Budapest - Delayed Quote HUF

NUTEX Investments Public Limited Company (NUTEX.BD)

16.35
+0.20
+(1.24%)
At close: 4:38:57 PM GMT+2
Currency in HUF
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.2016.7016.1016.3516.3564,920
May 22, 202516.1016.6016.0016.1516.1575,290
May 21, 202516.4516.4516.1016.4516.45330,020
May 20, 202516.4016.5016.1016.4516.4567,110
May 19, 202516.1016.5016.0016.4016.40111,733
May 16, 202516.2016.7016.0016.5016.50107,585
May 15, 202516.3516.3515.9016.2016.20102,539
May 14, 202517.0017.0015.9015.9515.95463,244
May 13, 202516.8017.0016.5517.0017.00158,725
May 12, 202516.5016.9516.5016.9016.90131,078
May 9, 202516.5017.0016.0016.6016.60522,621
May 8, 202516.8517.4016.0016.4016.40924,983
May 7, 202517.6517.6516.1516.8516.85774,348
May 6, 202517.7017.7017.0017.6017.60118,310
May 5, 202518.6518.6516.7017.4517.451,443,188
Apr 30, 202518.5018.9518.3518.9518.9531,280
Apr 29, 202518.9519.1518.9519.0019.004,600
Apr 28, 202519.4019.4017.7018.9518.95151,897
Apr 25, 202519.9019.9018.4019.4019.4087,940
Apr 24, 202518.7020.4018.4019.9019.90335,559
Apr 23, 202519.5019.7018.2019.4019.40150,376
Apr 22, 202519.4019.4019.0019.3019.3024,100
Apr 17, 202518.8019.6018.8019.5019.5063,529
Apr 16, 202519.0019.8518.6019.2019.20144,050
Apr 15, 202518.9020.0018.4019.9019.90400,097
Apr 14, 202518.7018.9018.0018.8018.8083,284
Apr 11, 202518.4518.7017.9018.7018.70225,821
Apr 10, 202519.1019.9518.0018.4518.45506,200
Apr 9, 202518.0018.8018.0018.7018.7057,713
Apr 8, 202518.2019.4018.2019.4019.40240,276
Apr 7, 202518.8018.8016.8018.4018.40750,642
Apr 4, 202520.0020.5019.2019.9019.90417,465
Apr 3, 202521.0021.6020.0020.7020.70366,488
Apr 2, 202519.9021.8019.8021.8021.80470,417
Apr 1, 202520.7020.7020.1020.7020.7014,959
Mar 31, 202521.0021.0020.1020.8020.80144,540
Mar 28, 202521.0021.3020.6020.8020.80213,971
Mar 27, 202520.2020.5019.9020.5020.5074,000
Mar 26, 202520.5020.5019.9020.3020.3098,660
Mar 25, 202519.8021.0019.8020.3020.30149,098
Mar 24, 202520.0020.5020.0020.4020.40105,350
Mar 21, 202520.6020.6019.7020.0020.0038,514
Mar 20, 202519.9521.0019.8520.2020.20449,511
Mar 19, 202519.6020.0019.6020.0020.0076,000
Mar 18, 202520.0020.0019.3019.9519.9568,935
Mar 17, 202520.0020.0019.6020.0020.0025,850
Mar 14, 202520.7020.8017.9019.6019.60767,600
Mar 13, 202520.4020.9019.6019.6019.60238,887
Mar 12, 202520.1021.2020.1021.1021.1082,450
Mar 11, 202521.0021.0019.8020.8020.80200,100
Mar 10, 202521.0021.1020.4020.8020.80131,032
Mar 7, 202520.8021.3020.7021.0021.00188,800
Mar 6, 202521.0021.2020.7021.0021.00185,257
Mar 5, 202521.6021.6020.8021.2021.20364,969
Mar 4, 202521.5021.6021.0021.4021.40235,807
Mar 3, 202521.3021.8021.0021.7021.70121,197
Feb 28, 202521.5021.6021.2021.5021.50481,104
Feb 27, 202522.0022.0021.4021.7021.70592,633
Feb 26, 202521.8022.1021.4022.0022.00211,240
Feb 25, 202521.6022.1021.5022.1022.1083,334
Feb 24, 202522.2022.2021.5021.9021.9057,500
Feb 21, 202522.1022.7021.8022.4022.40417,963
Feb 20, 202523.0023.1022.2022.4022.40269,791
Feb 19, 202522.5023.5022.5022.9022.901,378,831
Feb 18, 202522.0023.1022.0022.5022.50654,842
Feb 17, 202522.4022.4021.5022.1022.10158,200
Feb 14, 202521.6022.5021.5022.4022.40983,941
Feb 13, 202521.7021.7021.3021.6021.6073,270
Feb 12, 202521.5021.8021.0021.7021.70548,601
Feb 11, 202521.2021.4021.0021.4021.4099,142
Feb 10, 202521.6021.6021.1021.1021.10148,095
Feb 7, 202521.3021.6021.1021.6021.6025,980
Feb 6, 202521.1021.7021.0021.6021.6072,712
Feb 5, 202521.2021.5020.8021.5021.50106,210
Feb 4, 202521.5021.5021.0021.5021.50176,355
Feb 3, 202521.3021.6020.7021.5021.50157,770
Jan 31, 202521.7022.2021.4021.8021.80416,268
Jan 30, 202521.5022.4021.5022.2022.20574,956
Jan 29, 202521.2021.6020.5021.6021.601,486,194
Jan 28, 202522.1022.1021.1021.8021.80585,819
Jan 27, 202522.0022.5021.5022.2022.20285,354
Jan 24, 202522.2022.6021.5022.4022.401,079,197
Jan 23, 202522.5023.1022.2022.6022.60522,765
Jan 22, 202523.3023.3022.0022.4022.401,968,993
Jan 21, 202524.0024.1023.3023.3023.30529,908
Jan 20, 202523.2024.1023.2023.7023.70325,742
Jan 17, 202524.3024.4023.4023.7023.701,254,906
Jan 16, 202522.5024.5021.9024.1024.102,590,811
Jan 15, 202523.0023.0022.2022.4022.40614,864
Jan 14, 202523.1023.4022.5022.8022.80928,833
Jan 13, 202523.0024.0022.5023.4023.40930,446
Jan 10, 202522.2023.7021.9023.0023.00792,566
Jan 9, 202521.7022.0021.6022.0022.00137,239
Jan 8, 202522.2022.4021.6022.0022.00561,907
Jan 7, 202522.3022.4021.7022.0022.00250,820
Jan 6, 202521.6022.3021.3022.2022.20230,256
Jan 3, 202522.0022.0021.5022.0022.00214,040
Jan 2, 202521.6022.6021.5022.0022.00552,363
Dec 30, 202423.5023.5021.2021.8021.801,602,620
Dec 23, 202423.8024.1023.6023.7023.70786,446
Dec 20, 202423.5024.5023.2023.9023.902,074,688
Dec 19, 202423.7024.0022.0022.8022.802,008,637
Dec 18, 202424.7024.8023.7023.7023.701,121,224
Dec 17, 202424.6025.2024.5024.8024.80455,874
Dec 16, 202424.8025.0024.4024.7024.70989,101
Dec 13, 202424.7025.0024.3024.6024.60843,610
Dec 12, 202425.0025.8024.0025.1025.101,777,495
Dec 11, 202427.0027.4023.0024.4024.407,917,850
Dec 10, 202425.9027.8024.1026.9026.9014,215,684
Dec 9, 202418.1027.5018.1024.1024.1022,439,300
Dec 6, 202417.8518.1517.5517.8017.80246,378
Dec 5, 202418.1518.1517.8518.0018.0077,766
Dec 4, 202417.8018.1517.7018.1018.10193,952
Dec 3, 202418.0018.0017.6517.9517.95116,945
Dec 2, 202418.0018.0017.8018.0018.00103,500
Nov 29, 202418.4018.5017.5017.8517.85558,480
Nov 28, 202417.5017.9517.1517.9017.90264,110
Nov 27, 202418.0018.0017.6017.6017.6085,000
Nov 26, 202417.9018.1017.7018.0518.0578,000
Nov 25, 202418.0018.2017.5017.9517.95492,791
Nov 22, 202418.4018.4018.0018.3018.3045,615
Nov 21, 202418.3018.5018.1018.5018.50205,065
Nov 20, 202418.5518.5518.1018.5018.50185,680
Nov 19, 202418.3018.5017.8518.4018.40204,020
Nov 18, 202418.5518.5518.2018.5518.5532,100
Nov 15, 202418.6018.6518.3018.6518.6554,032
Nov 14, 202418.2518.5018.2518.5018.50141,425
Nov 13, 202418.3518.4018.2518.4018.4012,640
Nov 12, 202418.5518.6518.0018.4018.40322,240
Nov 11, 202418.2518.7018.2018.6518.65462,106
Nov 8, 202418.5518.6018.2018.5518.55118,550
Nov 7, 202418.7018.7018.2018.2018.20234,600
Nov 6, 202418.5518.7018.3518.5018.5096,067
Nov 5, 202418.2518.6518.2018.5518.5575,000
Nov 4, 202418.6518.6518.2018.5518.55103,528
Oct 31, 202418.5018.7017.8018.6518.65569,133
Oct 30, 202419.0019.0018.9518.9518.956,035
Oct 29, 202418.7519.0018.5018.5018.5099,671
Oct 28, 202418.7018.7018.2018.6018.60205,192
Oct 25, 202418.9518.9518.5518.8518.8579,330
Oct 24, 202419.1019.3018.6518.7018.70210,720
Oct 22, 202419.2019.5018.6019.3019.30315,127
Oct 21, 202418.9019.3518.5019.3519.35206,600
Oct 18, 202418.6519.3018.3519.2519.25176,000
Oct 17, 202419.3519.3518.6019.0019.0016,346
Oct 16, 202418.9519.5018.9519.5019.5050,000
Oct 15, 202419.3519.5018.6018.7518.7584,289
Oct 14, 202419.0019.9017.9019.3019.30816,607
Oct 11, 202419.3019.3018.2018.9018.9018,175
Oct 10, 202419.2519.5018.8519.4019.40200,500
Oct 9, 202419.7020.3019.2019.7019.701,068,885
Oct 8, 202418.4019.8517.8019.8019.801,217,842
Oct 7, 202418.4018.5017.8018.3518.3524,957
Oct 4, 202417.9018.4017.4518.4018.40216,198
Oct 3, 202418.1018.2017.5017.9017.90122,868
Oct 2, 202418.0518.5017.1518.0018.00522,157
Oct 1, 202418.5018.6518.0518.6518.65345,350
Sep 30, 202418.9519.1018.6018.9018.90379,267
Sep 27, 202419.0019.1018.5518.9518.9572,800
Sep 26, 202419.1019.2518.6019.1019.10323,620
Sep 25, 202418.7519.2518.4519.1019.10240,407
Sep 24, 202418.9019.4018.4518.7518.75171,324
Sep 23, 202419.5019.7019.0019.6019.6077,342
Sep 20, 202418.9519.7018.5519.7019.70169,000
Sep 19, 202418.5519.4018.3019.0019.0061,700
Sep 18, 202418.8518.9518.3018.9518.95100,860
Sep 17, 202419.4519.9018.8519.3519.3570,048
Sep 16, 202419.5020.0018.8519.4519.4572,077
Sep 13, 202420.0020.0018.7519.4019.4080,880
Sep 12, 202418.9020.5018.5019.5019.501,661,231
Sep 11, 202417.5019.3017.5018.9018.901,105,712
Sep 10, 202417.7018.0017.0017.6517.65326,370
Sep 9, 202417.3517.8017.2017.6017.6085,609
Sep 6, 202418.0018.0016.8517.9017.90562,320
Sep 5, 202418.2018.2018.0018.0018.0015,650
Sep 4, 202418.0018.5517.4017.6517.65850,560
Sep 3, 202418.2518.5018.0018.1518.15467,193
Sep 2, 202419.5519.5518.0018.7518.751,228,399
Aug 30, 202419.8020.0018.4019.0019.00880,236
Aug 29, 202420.0021.0019.8019.9019.901,469,582
Aug 28, 202419.4519.7518.6019.7019.701,018,399
Aug 27, 202420.1020.7019.2019.5019.501,322,934
Aug 26, 202422.0022.2019.8020.4020.402,900,746
Aug 23, 202420.7022.4019.9021.8021.805,708,506
Aug 22, 202421.4021.5020.0020.9020.902,245,780
Aug 21, 202420.2022.0020.0021.2021.204,398,767
Aug 16, 202419.1020.5019.0019.9019.903,696,930
Aug 15, 202418.0019.5017.2019.0019.002,392,871
Aug 14, 202417.9018.5017.4017.8517.85913,654
Aug 13, 202417.5018.4017.0517.7017.70958,247
Aug 12, 202418.6019.7517.5017.5017.502,807,246
Aug 9, 202416.8521.0016.0018.5018.508,804,126
Aug 8, 202413.8017.0013.5016.8016.801,958,872
Aug 7, 202413.8014.0013.7514.0014.00108,070
Aug 6, 202413.8514.0013.5013.8513.85223,671
Aug 5, 202414.0014.0013.4013.8513.851,091,205
Aug 2, 202414.1514.3013.9014.0514.05477,465
Aug 1, 202414.3014.3014.1514.2014.20159,960
Jul 31, 202414.1514.4514.1514.4514.4540,000
Jul 30, 202414.5014.5014.0514.4014.40105,055
Jul 29, 202414.1014.4014.0514.1014.10100,732
Jul 26, 202414.5014.5514.1514.2014.20131,264
Jul 25, 202414.4514.4514.1514.2014.2020,050
Jul 24, 202414.4514.4514.1014.2014.2073,686
Jul 23, 202414.7014.7514.3014.4514.4524,000
Jul 22, 202414.8014.9014.2014.7014.70247,356
Jul 19, 202414.7014.8514.2514.8514.8593,048
Jul 18, 202414.5014.8014.4014.7514.7564,800
Jul 17, 202414.7515.2514.6014.6014.60408,104
Jul 16, 202414.6014.6014.1514.5014.50168,785
Jul 15, 202414.9514.9514.2014.4014.40325,225
Jul 12, 202414.6014.9514.3014.9514.95213,301
Jul 11, 202415.4515.4514.5515.0015.0096,706
Jul 10, 202415.1515.6015.1515.1515.15141,978
Jul 9, 202414.8515.5014.8515.4515.45524,175
Jul 8, 202414.5514.9514.5014.8014.80280,990
Jul 5, 202414.5014.6014.4014.5514.5554,505
Jul 4, 202414.5014.5014.3014.5014.5016,082
Jul 3, 202414.5514.5514.2514.2514.2520,100
Jul 2, 202414.5014.6014.2514.6014.60166,100
Jul 1, 202414.5514.6014.2514.5014.50146,898
Jun 28, 202414.4514.6014.3014.3014.30184,399
Jun 27, 202414.3514.5014.2014.4014.40112,700
Jun 26, 202414.1514.5014.0014.4014.40470,991
Jun 25, 202413.8014.5513.8014.5014.501,006,866
Jun 24, 202413.8514.0013.7013.8013.80166,177
Jun 21, 202413.9514.1513.7514.1514.15100,393
Jun 20, 202414.1514.2013.7013.7513.75322,554
Jun 19, 202414.0014.1513.7514.1014.10352,253
Jun 18, 202414.2014.2013.8514.0014.00150,859
Jun 17, 202414.2014.2013.9014.2014.20145,670
Jun 14, 202414.3014.3013.9014.1514.15354,102
Jun 13, 202414.5014.5513.9514.3014.30587,766
Jun 12, 202414.3514.5014.0014.5014.50244,520
Jun 11, 202414.5014.5014.1014.3514.3540,542
Jun 10, 202414.3014.6013.9014.6014.60744,455
Jun 7, 202414.7514.7514.2014.5514.5560,800
Jun 6, 202414.7014.7014.2014.6014.6037,699
Jun 5, 202414.8014.8014.2514.8014.8010,651
Jun 4, 202414.6015.4014.1014.6514.652,962,896
Jun 3, 202414.0014.7013.8014.6514.65790,453
May 31, 202414.4014.4013.9014.3514.35616,229
May 30, 202414.9015.1013.8514.5014.501,130,318
May 29, 202416.4516.4514.7015.2515.251,604,808
May 28, 202417.4517.5016.5016.8016.801,103,141
May 27, 202415.7017.8515.7017.0017.004,718,506
May 24, 202414.3016.3014.3015.3515.353,943,705
May 23, 202414.3514.3513.8014.2514.25227,440