AKKO Invest Nyrt. (AKKO.BD)
Budapest - Budapest Delayed price. Currency in HUF
Add to watchlist
As of 05:05PM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 268.00 | 286.00 | 268.00 | 278.00 | 278.00 | 120,972 |
| 25 June 2024 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 26,567 |
| 24 June 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 50 |
| 21 June 2024 | 263.00 | 268.00 | 258.00 | 267.00 | 267.00 | 64,400 |
| 20 June 2024 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 12,860 |
| 19 June 2024 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | 6,002 |
| 18 June 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 10,050 |
| 17 June 2024 | 262.00 | 262.00 | 252.00 | 260.00 | 260.00 | 30,615 |
| 14 June 2024 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 37,050 |
| 13 June 2024 | 261.00 | 267.00 | 256.00 | 267.00 | 267.00 | 26,927 |
| 12 June 2024 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 3,947 |
| 11 June 2024 | 270.00 | 271.00 | 264.00 | 270.00 | 270.00 | 13,286 |
| 10 June 2024 | 269.00 | 273.00 | 264.00 | 265.00 | 265.00 | 18,576 |
| 07 June 2024 | 274.00 | 277.00 | 265.00 | 270.00 | 270.00 | 32,960 |
| 06 June 2024 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 8,810 |
| 05 June 2024 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 1,973 |
| 04 June 2024 | 265.00 | 274.00 | 264.00 | 274.00 | 274.00 | 6,552 |
| 03 June 2024 | 274.00 | 277.00 | 264.00 | 272.00 | 272.00 | 13,011 |
| 31 May 2024 | 259.00 | 275.00 | 259.00 | 275.00 | 275.00 | 9,400 |
| 30 May 2024 | 256.00 | 269.00 | 255.00 | 262.00 | 262.00 | 15,300 |
| 29 May 2024 | 275.00 | 280.00 | 267.00 | 267.00 | 267.00 | 32,910 |
| 28 May 2024 | 277.00 | 278.00 | 274.00 | 278.00 | 278.00 | 14,665 |
| 27 May 2024 | 283.00 | 286.00 | 280.00 | 284.00 | 284.00 | 12,471 |
| 24 May 2024 | 281.00 | 286.00 | 270.00 | 283.00 | 283.00 | 143,476 |
| 23 May 2024 | 265.00 | 280.00 | 265.00 | 280.00 | 280.00 | 197,997 |
| 22 May 2024 | 250.00 | 265.00 | 250.00 | 264.00 | 264.00 | 107,558 |
| 21 May 2024 | 250.00 | 255.00 | 247.00 | 254.00 | 254.00 | 35,999 |
| 17 May 2024 | 252.00 | 252.00 | 244.00 | 250.00 | 250.00 | 5,703 |
| 16 May 2024 | 243.00 | 253.00 | 243.00 | 252.00 | 252.00 | 8,891 |
| 15 May 2024 | 242.00 | 256.00 | 240.00 | 250.00 | 250.00 | 316,333 |
| 14 May 2024 | 245.00 | 249.00 | 241.00 | 249.00 | 249.00 | 42,140 |
| 13 May 2024 | 246.00 | 250.00 | 245.00 | 249.00 | 249.00 | 4,015 |
| 10 May 2024 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 10,500 |
| 09 May 2024 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 2,118 |
| 08 May 2024 | 243.00 | 255.00 | 241.00 | 248.00 | 248.00 | 79,737 |
| 07 May 2024 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 3,900 |
| 06 May 2024 | 249.00 | 249.00 | 242.00 | 245.00 | 245.00 | 13,806 |
| 03 May 2024 | 246.00 | 252.00 | 242.00 | 249.00 | 249.00 | 18,510 |
| 02 May 2024 | 246.00 | 247.00 | 238.00 | 245.00 | 245.00 | 30,059 |
| 30 Apr 2024 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | 1,865 |
| 29 Apr 2024 | 255.00 | 256.00 | 246.00 | 252.00 | 252.00 | 10,710 |
| 26 Apr 2024 | 254.00 | 257.00 | 249.00 | 253.00 | 253.00 | 46,118 |
| 25 Apr 2024 | 245.00 | 256.00 | 245.00 | 250.00 | 250.00 | 67,446 |
| 24 Apr 2024 | 250.00 | 250.00 | 245.00 | 249.00 | 249.00 | 39,191 |
| 23 Apr 2024 | 245.00 | 250.00 | 244.00 | 245.00 | 245.00 | 62,942 |
| 22 Apr 2024 | 245.00 | 251.00 | 245.00 | 245.00 | 245.00 | 21,795 |
| 19 Apr 2024 | 246.00 | 249.00 | 245.00 | 249.00 | 249.00 | 25,390 |
| 18 Apr 2024 | 250.00 | 252.00 | 245.00 | 250.00 | 250.00 | 7,708 |
| 17 Apr 2024 | 244.00 | 254.00 | 244.00 | 253.00 | 253.00 | 72,812 |
| 16 Apr 2024 | 245.00 | 245.00 | 233.00 | 244.00 | 244.00 | 18,176 |
| 15 Apr 2024 | 240.00 | 245.00 | 239.00 | 245.00 | 245.00 | 10,300 |
| 12 Apr 2024 | 245.00 | 246.00 | 242.00 | 245.00 | 245.00 | 25,118 |
| 11 Apr 2024 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 37,364 |
| 10 Apr 2024 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 9,308 |
| 09 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 08 Apr 2024 | 251.00 | 253.00 | 243.00 | 250.00 | 250.00 | 10,217 |
| 05 Apr 2024 | 248.00 | 253.00 | 244.00 | 250.00 | 250.00 | 39,874 |
| 04 Apr 2024 | 250.00 | 255.00 | 246.00 | 249.00 | 249.00 | 53,915 |
| 03 Apr 2024 | 255.00 | 256.00 | 252.00 | 252.00 | 252.00 | 9,630 |
| 02 Apr 2024 | 264.00 | 264.00 | 253.00 | 257.00 | 257.00 | 60,195 |
| 28 Mar 2024 | 250.00 | 264.00 | 246.00 | 255.00 | 255.00 | 70,862 |
| 27 Mar 2024 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | 1,732 |
| 26 Mar 2024 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 7,349 |
| 25 Mar 2024 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | 10,874 |
| 22 Mar 2024 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | 16,693 |
| 21 Mar 2024 | 249.00 | 250.00 | 247.00 | 250.00 | 250.00 | 17,041 |
| 20 Mar 2024 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | 7,847 |
| 19 Mar 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 12,441 |
| 18 Mar 2024 | 249.00 | 251.00 | 248.00 | 251.00 | 251.00 | 6,900 |
| 14 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1,000 |
| 13 Mar 2024 | 250.00 | 255.00 | 249.00 | 254.00 | 254.00 | 25,329 |
| 12 Mar 2024 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 9,000 |
| 11 Mar 2024 | 254.00 | 254.00 | 247.00 | 250.00 | 250.00 | 12,160 |
| 08 Mar 2024 | 251.00 | 256.00 | 251.00 | 254.00 | 254.00 | 11,761 |
| 07 Mar 2024 | 249.00 | 255.00 | 249.00 | 251.00 | 251.00 | 38,211 |
| 06 Mar 2024 | 253.00 | 256.00 | 246.00 | 255.00 | 255.00 | 23,113 |
| 05 Mar 2024 | 247.00 | 253.00 | 241.00 | 252.00 | 252.00 | 58,584 |
| 04 Mar 2024 | 246.00 | 248.00 | 240.00 | 245.00 | 245.00 | 62,844 |
| 01 Mar 2024 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 31,535 |
| 29 Feb 2024 | 246.00 | 250.00 | 245.00 | 250.00 | 250.00 | 8,850 |
| 28 Feb 2024 | 248.00 | 248.00 | 247.00 | 248.00 | 248.00 | 5,040 |
| 27 Feb 2024 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | 17,921 |
| 26 Feb 2024 | 250.00 | 253.00 | 249.00 | 253.00 | 253.00 | 3,380 |
| 23 Feb 2024 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | 23,685 |
| 22 Feb 2024 | 250.00 | 255.00 | 250.00 | 254.00 | 254.00 | 5,000 |
| 21 Feb 2024 | 254.00 | 255.00 | 250.00 | 255.00 | 255.00 | 7,500 |
| 20 Feb 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 22,770 |
| 19 Feb 2024 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | 12,612 |
| 16 Feb 2024 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 16,590 |
| 15 Feb 2024 | 252.00 | 257.00 | 250.00 | 254.00 | 254.00 | 27,116 |
| 14 Feb 2024 | 255.00 | 257.00 | 251.00 | 255.00 | 255.00 | 37,091 |
| 13 Feb 2024 | 259.00 | 263.00 | 252.00 | 260.00 | 260.00 | 35,238 |
| 12 Feb 2024 | 260.00 | 265.00 | 255.00 | 262.00 | 262.00 | 25,042 |
| 09 Feb 2024 | 261.00 | 265.00 | 256.00 | 265.00 | 265.00 | 31,000 |
| 08 Feb 2024 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 5,800 |
| 07 Feb 2024 | 268.00 | 268.00 | 261.00 | 261.00 | 261.00 | 28,991 |
| 06 Feb 2024 | 269.00 | 270.00 | 262.00 | 268.00 | 268.00 | 29,091 |
| 05 Feb 2024 | 265.00 | 275.00 | 263.00 | 268.00 | 268.00 | 38,966 |
| 02 Feb 2024 | 261.00 | 270.00 | 258.00 | 263.00 | 263.00 | 18,644 |
| 01 Feb 2024 | 264.00 | 268.00 | 256.00 | 260.00 | 260.00 | 17,251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.