Otp Bank Nyrt (0M69) Share Price

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

Date Open High Low Close* Volume
04/12/2018 11,620.00p 11,620.00p 11,620.00p 11,620.00p 0
03/12/2018 11,370.00p 11,620.00p 11,370.00p 11,620.00p 0
30/11/2018 11,370.00p 11,370.00p 11,370.00p 11,370.00p 0
29/11/2018 11,370.00p 11,370.00p 11,370.00p 11,370.00p 0
28/11/2018 11,370.00p 11,370.00p 11,362.48p 11,370.00p 4025
27/11/2018 11,370.00p 11,370.00p 11,370.00p 11,370.00p 0
26/11/2018 11,530.00p 11,530.00p 11,370.00p 11,370.00p 0
23/11/2018 11,530.00p 11,530.00p 11,530.00p 11,530.00p 854
22/11/2018 11,530.00p 11,530.00p 11,380.05p 11,530.00p 12270
21/11/2018 11,530.00p 11,530.00p 11,390.00p 11,530.00p 13000
20/11/2018 11,530.00p 11,530.00p 11,530.00p 11,530.00p 30653
19/11/2018 11,530.00p 11,530.00p 11,530.00p 11,530.00p 0
16/11/2018 11,530.00p 11,530.00p 11,530.00p 11,530.00p 0
15/11/2018 11,330.00p 11,600.00p 11,260.00p 11,530.00p 8573
14/11/2018 11,330.00p 11,570.00p 11,290.00p 11,330.00p 7446
13/11/2018 11,330.00p 11,330.00p 11,330.00p 11,330.00p 0
12/11/2018 10,560.00p 11,330.00p 10,560.00p 11,330.00p 0
09/11/2018 10,560.00p 10,560.00p 10,560.00p 10,560.00p 0
08/11/2018 10,560.00p 10,560.00p 10,560.00p 10,560.00p 0
07/11/2018 10,560.00p 10,840.00p 10,560.00p 10,560.00p 20000
06/11/2018 10,560.00p 10,560.00p 10,560.00p 10,560.00p 0
05/11/2018 10,320.00p 10,560.00p 10,320.00p 10,560.00p 19992
02/11/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
01/11/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
31/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
30/10/2018 10,320.00p 10,320.00p 9,960.00p 10,320.00p 29285
29/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 10000
26/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
25/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
24/10/2018 10,320.00p 10,320.00p 10,298.77p 10,320.00p 56281
23/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
22/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
19/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 113957
18/10/2018 10,320.00p 10,320.00p 10,320.00p 10,320.00p 0
17/10/2018 10,070.00p 10,320.00p 10,070.00p 10,320.00p 0
16/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 80700
15/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 0
12/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 106070
11/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 0
10/10/2018 10,070.00p 10,274.03p 10,070.00p 10,070.00p 30000
09/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 0
08/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 0
05/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 0
04/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 0
03/10/2018 10,070.00p 10,070.00p 10,070.00p 10,070.00p 0
02/10/2018 9,650.00p 10,240.00p 9,650.00p 10,070.00p 19206
01/10/2018 9,650.00p 9,650.00p 9,650.00p 9,650.00p 0
28/09/2018 9,650.00p 9,650.00p 9,650.00p 9,650.00p 29023
27/09/2018 10,350.00p 10,350.00p 9,650.00p 9,650.00p 0
26/09/2018 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
25/09/2018 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
24/09/2018 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
21/09/2018 10,350.00p 10,350.00p 9,934.49p 10,350.00p 10000
20/09/2018 10,350.00p 10,350.00p 9,965.00p 10,350.00p 23000
19/09/2018 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
18/09/2018 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
17/09/2018 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
14/09/2018 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
13/09/2018 10,450.00p 10,450.00p 10,350.00p 10,350.00p 0
12/09/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
11/09/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 20000
10/09/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
07/09/2018 10,450.00p 10,450.00p 10,375.00p 10,450.00p 200000
06/09/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
05/09/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
04/09/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
03/09/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
31/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 332
30/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
29/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
28/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
24/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 600
23/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
22/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
21/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
20/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
17/08/2018 10,450.00p 10,450.00p 10,338.50p 10,450.00p 10000
16/08/2018 10,450.00p 10,450.00p 9,945.00p 10,450.00p 474
15/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
14/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
13/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
10/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
09/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
08/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
07/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
06/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
03/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
02/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 13760
01/08/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
31/07/2018 10,450.00p 10,450.00p 10,282.87p 10,450.00p 67001
30/07/2018 10,450.00p 10,450.00p 10,450.00p 10,450.00p 0
27/07/2018 10,300.00p 10,450.00p 10,300.00p 10,450.00p 0
26/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 96961
25/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
24/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
23/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
20/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
19/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
18/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 8876
17/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
16/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 35000
13/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 15655
12/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
11/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
10/07/2018 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
09/07/2018 10,300.00p 10,300.00p 10,230.00p 10,300.00p 700
06/07/2018 10,000.00p 10,300.00p 10,000.00p 10,300.00p 13061
05/07/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
04/07/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
03/07/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
02/07/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
29/06/2018 10,000.00p 10,000.00p 9,978.94p 10,000.00p 23147
28/06/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
27/06/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 10000
26/06/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
25/06/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
22/06/2018 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
21/06/2018 10,000.00p 10,000.00p 9,987.54p 10,000.00p 10000
20/06/2018 10,425.00p 10,425.00p 9,740.00p 10,000.00p 15000
19/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
18/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
15/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
14/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
13/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
12/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
11/06/2018 10,425.00p 10,425.00p 10,100.00p 10,425.00p 1964
08/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
07/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
06/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
05/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 25250
04/06/2018 10,425.00p 10,425.00p 10,425.00p 10,425.00p 0
01/06/2018 10,705.00p 10,705.00p 10,425.00p 10,425.00p 0
31/05/2018 10,705.00p 10,705.00p 9,792.65p 10,705.00p 10500
30/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 70800
29/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 0
25/05/2018 10,705.00p 10,705.00p 10,020.00p 10,705.00p 32000
24/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 15034
23/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 32350
22/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 40000
21/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 0
18/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 24660
17/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 135310
16/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 0
15/05/2018 10,705.00p 10,705.00p 10,705.00p 10,705.00p 0
14/05/2018 10,705.00p 11,199.06p 10,705.00p 10,705.00p 6018
11/05/2018 10,555.00p 10,980.00p 10,555.00p 10,705.00p 65194
10/05/2018 11,060.00p 10,685.00p 10,685.00p 10,685.00p 100000
09/05/2018 11,060.00p 10,685.00p 10,685.00p 10,685.00p 150000
08/05/2018 11,060.00p 10,685.00p 10,685.00p 10,685.00p 193680
04/05/2018 11,060.00p 11,060.00p 10,685.00p 10,685.00p 6050
03/05/2018 11,380.00p 10,685.00p 10,685.00p 10,685.00p 75000
02/05/2018 11,380.00p 11,380.00p 10,685.00p 10,685.00p 27112
01/05/2018 11,340.00p 10,685.00p 10,685.00p 10,685.00p 0
30/04/2018 11,340.00p 10,685.00p 10,685.00p 10,685.00p 0
27/04/2018 11,340.00p 10,685.00p 10,685.00p 10,685.00p 40000
26/04/2018 11,340.00p 10,685.00p 10,685.00p 10,685.00p 0
25/04/2018 11,340.00p 10,685.00p 10,685.00p 10,685.00p 0
24/04/2018 11,340.00p 11,340.00p 10,685.00p 10,685.00p 4310
23/04/2018 11,250.00p 10,685.00p 10,685.00p 10,685.00p 0
20/04/2018 11,250.00p 10,685.00p 10,685.00p 10,685.00p 0
19/04/2018 11,250.00p 10,685.00p 10,685.00p 10,685.00p 0
18/04/2018 11,250.00p 10,685.00p 10,685.00p 10,685.00p 0
17/04/2018 11,250.00p 10,685.00p 10,685.00p 10,685.00p 0
16/04/2018 11,250.00p 10,685.00p 10,685.00p 10,685.00p 0
13/04/2018 11,250.00p 10,685.00p 10,685.00p 10,685.00p 0
12/04/2018 11,250.00p 11,250.00p 10,685.00p 10,685.00p 14529
11/04/2018 11,250.00p 11,250.00p 10,685.00p 10,685.00p 1200
10/04/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
09/04/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 4359
06/04/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
05/04/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
04/04/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
03/04/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
29/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
28/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
27/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
26/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
23/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 20000
22/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
21/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
20/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 4021
19/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
16/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
15/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 0
14/03/2018 11,480.00p 10,685.00p 10,685.00p 10,685.00p 7656
13/03/2018 11,480.00p 11,640.00p 10,685.00p 10,685.00p 10658
12/03/2018 11,500.00p 11,530.00p 10,685.00p 10,685.00p 21000
09/03/2018 11,350.00p 11,350.00p 10,685.00p 10,685.00p 5590
08/03/2018 11,234.00p 10,685.00p 10,685.00p 10,685.00p 0
07/03/2018 11,234.00p 10,685.00p 10,685.00p 10,685.00p 0
06/03/2018 11,234.00p 11,234.00p 10,685.00p 10,685.00p 1500
05/03/2018 11,232.13p 10,685.00p 10,685.00p 10,685.00p 0
02/03/2018 11,232.13p 11,232.13p 10,685.00p 10,685.00p 10000
01/03/2018 11,550.00p 10,685.00p 10,685.00p 10,685.00p 0
28/02/2018 11,550.00p 11,576.42p 10,685.00p 10,685.00p 54713
27/02/2018 11,406.40p 10,685.00p 10,685.00p 10,685.00p 0
26/02/2018 11,406.40p 10,685.00p 10,685.00p 10,685.00p 0
23/02/2018 11,406.40p 10,685.00p 10,685.00p 10,685.00p 0
22/02/2018 11,406.40p 11,406.40p 10,685.00p 10,685.00p 11379
21/02/2018 11,540.00p 11,590.00p 10,685.00p 10,685.00p 20395

*Close Price adjusted for both dividends and splits