Otp Bank Nyrt (0M69) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Otp Bank Nyrt

Date Open High Low Close* Volume
20/09/2019 12,700.00p 12,700.00p 12,700.00p 12,640.00p 0
19/09/2019 12,700.00p 12,700.00p 12,700.00p 12,640.00p 30247
18/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
17/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 32181
16/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 41340
13/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
12/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
11/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
10/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
09/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
06/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
05/09/2019 12,100.00p 12,160.00p 12,160.00p 12,640.00p 0
04/09/2019 12,100.00p 12,160.00p 12,100.00p 12,640.00p 40636
03/09/2019 11,937.73p 11,937.73p 11,937.73p 12,640.00p 0
02/09/2019 11,937.73p 11,937.73p 11,937.73p 12,640.00p 0
30/08/2019 11,937.73p 11,937.73p 11,937.73p 12,640.00p 0
29/08/2019 11,937.73p 11,937.73p 11,937.73p 12,640.00p 0
28/08/2019 11,937.73p 11,937.73p 11,937.73p 12,640.00p 2879
27/08/2019 12,340.00p 11,992.80p 11,992.80p 12,640.00p 18620
23/08/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 625
22/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
21/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
20/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
19/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
16/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
15/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
14/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
13/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
12/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 0
09/08/2019 12,658.36p 12,658.36p 12,658.36p 12,640.00p 7500
08/08/2019 12,080.00p 12,080.00p 12,080.00p 12,640.00p 0
07/08/2019 12,080.00p 12,080.00p 12,080.00p 12,640.00p 0
06/08/2019 12,080.00p 12,080.00p 12,080.00p 12,640.00p 0
05/08/2019 12,080.00p 12,080.00p 12,080.00p 12,640.00p 0
02/08/2019 12,080.00p 12,080.00p 12,080.00p 12,640.00p 0
01/08/2019 12,080.00p 12,080.00p 12,080.00p 12,640.00p 39746
31/07/2019 12,390.00p 12,390.00p 12,390.00p 12,640.00p 100000
30/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 3073
29/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
26/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
25/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
24/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
23/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
22/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
19/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
18/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
17/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 33695
16/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 0
15/07/2019 12,340.00p 12,340.00p 12,340.00p 12,640.00p 15589
12/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
11/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
10/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
09/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
08/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
05/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
04/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
03/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
02/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
01/07/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
28/06/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 0
27/06/2019 12,090.00p 11,400.00p 11,400.00p 12,640.00p 1692
26/06/2019 12,090.00p 11,393.16p 11,393.16p 12,640.00p 52189
25/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 0
24/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 9027
21/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 0
20/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 0
19/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 14443
18/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 0
17/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 0
14/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 0
13/06/2019 12,090.00p 12,090.00p 12,090.00p 12,640.00p 250
12/06/2019 12.44p 12,440.00p 12,440.00p 12,640.00p 200
11/06/2019 12.44p 12,440.00p 12,440.00p 12,640.00p 0
10/06/2019 12.44p 12,440.00p 12,440.00p 12,640.00p 0
07/06/2019 12.44p 12,440.00p 12.44p 12,640.00p 404
06/06/2019 12,160.00p 12,160.00p 12,160.00p 12,640.00p 0
05/06/2019 12,160.00p 12,160.00p 12,160.00p 12,640.00p 0
04/06/2019 12,160.00p 12,160.00p 12,160.00p 12,640.00p 0
03/06/2019 12,160.00p 12,160.00p 12,160.00p 12,640.00p 5000
31/05/2019 12,150.00p 12,150.00p 12,150.00p 12,640.00p 5000
30/05/2019 12,270.00p 12,270.00p 12,270.00p 12,640.00p 18788
29/05/2019 12,240.00p 12,240.00p 12,240.00p 12,640.00p 5000
28/05/2019 11,920.00p 11,920.00p 11,920.00p 12,640.00p 99919
24/05/2019 11,978.76p 13,190.00p 11,978.76p 12,640.00p 0
23/05/2019 11,978.76p 11,978.76p 11,978.76p 12,640.00p 0
22/05/2019 11,978.76p 11,978.76p 11,978.76p 12,640.00p 0
21/05/2019 11,978.76p 11,978.76p 11,978.76p 12,640.00p 1090
20/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
17/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
16/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
15/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
14/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
13/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 4643
10/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
09/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
08/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
07/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 2131
03/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
02/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 6423
01/05/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
30/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
29/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
26/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
25/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
24/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
23/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
18/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 351
17/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
16/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 0
15/04/2019 13,230.00p 13,230.00p 13,230.00p 12,640.00p 8939
12/04/2019 13,080.00p 13,080.00p 13,070.00p 12,640.00p 20
11/04/2019 12,770.00p 12,770.00p 12,770.00p 12,640.00p 0
10/04/2019 12,770.00p 12,770.00p 12,770.00p 12,640.00p 0
09/04/2019 12,770.00p 12,770.00p 12,770.00p 12,640.00p 0
08/04/2019 12,770.00p 12,770.00p 12,770.00p 12,640.00p 0
05/04/2019 12,770.00p 12,770.00p 12,770.00p 12,640.00p 0
04/04/2019 12,770.00p 12,770.00p 12,770.00p 12,640.00p 1980
03/04/2019 12,790.00p 12,640.00p 12,640.00p 12,640.00p 315
02/04/2019 12,790.00p 12,640.00p 12,640.00p 12,640.00p 0
01/04/2019 12,790.00p 12,640.00p 12,640.00p 12,640.00p 0
29/03/2019 12,790.00p 12,790.00p 12,622.65p 12,640.00p 80030
28/03/2019 12,790.00p 12,790.00p 12,540.00p 12,790.00p 10
27/03/2019 12,790.00p 12,790.00p 12,790.00p 12,790.00p 36459
26/03/2019 12,790.00p 12,790.00p 12,770.00p 12,790.00p 6404
25/03/2019 12,790.00p 12,790.00p 12,790.00p 12,790.00p 217
22/03/2019 12,790.00p 12,790.00p 12,790.00p 12,790.00p 0
21/03/2019 12,790.00p 12,980.00p 12,790.00p 12,790.00p 130
20/03/2019 12,680.00p 12,790.00p 12,680.00p 12,790.00p 0
19/03/2019 12,680.00p 12,680.00p 12,680.00p 12,680.00p 0
18/03/2019 12,290.00p 12,680.00p 12,290.00p 12,680.00p 0
15/03/2019 12,290.00p 12,290.00p 12,290.00p 12,290.00p 0
14/03/2019 12,100.00p 12,290.00p 12,100.00p 12,290.00p 0
13/03/2019 12,100.00p 12,100.00p 12,100.00p 12,100.00p 0
12/03/2019 11,890.00p 12,100.00p 11,890.00p 12,100.00p 0
11/03/2019 11,890.00p 11,890.00p 11,890.00p 11,890.00p 0
08/03/2019 12,190.00p 12,190.00p 11,890.00p 11,890.00p 0
07/03/2019 11,900.00p 12,190.00p 11,900.00p 12,190.00p 10000
06/03/2019 12,210.00p 12,210.00p 11,900.00p 11,900.00p 0
05/03/2019 11,770.00p 12,210.00p 11,770.00p 12,210.00p 0
04/03/2019 11,770.00p 11,770.00p 11,770.00p 11,770.00p 0
01/03/2019 11,770.00p 11,770.00p 11,770.00p 11,770.00p 0
28/02/2019 11,770.00p 11,770.00p 11,705.00p 11,770.00p 30796
27/02/2019 11,770.00p 11,770.00p 11,770.00p 11,770.00p 0
26/02/2019 11,770.00p 11,770.00p 11,770.00p 11,770.00p 0
25/02/2019 11,550.00p 11,770.00p 11,550.00p 11,770.00p 0
22/02/2019 11,550.00p 11,550.00p 11,550.00p 11,550.00p 2019
21/02/2019 11,770.00p 11,770.00p 11,550.00p 11,550.00p 0
20/02/2019 11,770.00p 11,770.00p 11,770.00p 11,770.00p 0
19/02/2019 11,510.00p 11,770.00p 11,510.00p 11,770.00p 1140
18/02/2019 11,350.00p 11,690.00p 11,350.00p 11,510.00p 4601
15/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
14/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
13/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
12/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
11/02/2019 11,350.00p 11,350.00p 11,326.55p 11,350.00p 7500
08/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 18275
07/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
06/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
05/02/2019 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
04/02/2019 11,270.00p 11,350.00p 11,270.00p 11,350.00p 0
01/02/2019 11,270.00p 11,500.00p 11,270.00p 11,270.00p 4071
31/01/2019 11,270.00p 11,270.00p 11,270.00p 11,270.00p 0
30/01/2019 11,270.00p 11,270.00p 11,270.00p 11,270.00p 5000
29/01/2019 11,570.00p 11,570.00p 11,270.00p 11,270.00p 0
28/01/2019 11,570.00p 11,750.00p 11,570.00p 11,570.00p 2152
25/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
24/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
23/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
22/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
21/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
18/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
17/01/2019 11,570.00p 11,680.00p 11,570.00p 11,570.00p 15000
16/01/2019 11,570.00p 11,690.00p 11,570.00p 11,570.00p 2896
15/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
14/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
11/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
10/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
09/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
08/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
07/01/2019 11,570.00p 11,570.00p 11,570.00p 11,570.00p 0
04/01/2019 11,370.00p 11,570.00p 11,370.00p 11,570.00p 0
03/01/2019 11,280.00p 11,560.00p 11,280.00p 11,370.00p 28000
02/01/2019 11,280.00p 11,460.00p 11,280.00p 11,280.00p 17000
31/12/2018 11,280.00p 11,280.00p 11,280.00p 11,280.00p 0
28/12/2018 11,280.00p 11,280.00p 11,280.00p 11,280.00p 0
27/12/2018 11,620.00p 11,620.00p 11,143.31p 11,280.00p 14150
24/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
21/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
20/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
19/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
18/12/2018 11,620.00p 11,620.00p 11,480.00p 11,620.00p 21210
17/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
14/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 1885
13/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
12/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
11/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
10/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
07/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
06/12/2018 11,620.00p 11,620.00p 11,508.70p 11,620.00p 10000
05/12/2018 11,620.00p 11,819.18p 11,620.00p 11,620.00p 5000

*Close Price adjusted for both dividends and splits