Budapest - Delayed Quote HUF

ALTEO Energy Services Public Limited Company (ALTEO.BD)

Compare
5,700.00
-140.00
(-2.40%)
At close: 4:54:40 PM GMT+2
Currency in HUF
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20255,700.005,780.005,520.005,700.005,700.0011,640
Apr 8, 20255,620.005,880.005,600.005,840.005,840.0017,035
Apr 7, 20255,620.005,780.005,020.005,700.005,700.0062,865
Apr 4, 20256,500.006,500.005,960.006,100.006,100.0017,653
Apr 3, 20256,400.006,580.006,380.006,500.006,500.005,014
Apr 2, 20256,460.006,600.006,400.006,480.006,480.0010,202
Apr 1, 20256,400.006,580.006,400.006,440.006,440.003,133
Mar 31, 20256,640.006,720.006,360.006,440.006,440.0016,932
Mar 28, 20256,460.006,880.006,300.006,620.006,620.0016,365
Mar 27, 20256,300.006,460.006,300.006,420.006,420.0014,827
Mar 26, 20256,320.006,460.006,260.006,300.006,300.0012,191
Mar 25, 20256,120.006,280.006,120.006,260.006,260.007,858
Mar 24, 20256,000.006,120.006,000.006,120.006,120.0012,173
Mar 21, 20256,020.006,040.005,960.006,000.006,000.003,860
Mar 20, 20255,980.006,020.005,920.005,960.005,960.001,879
Mar 19, 20255,900.006,000.005,900.006,000.006,000.002,492
Mar 18, 20255,960.005,980.005,880.005,960.005,960.002,227
Mar 17, 20255,980.006,000.005,880.005,920.005,920.004,474
Mar 14, 20255,920.006,000.005,920.005,980.005,980.003,365
Mar 13, 20255,900.006,000.005,900.005,980.005,980.002,210
Mar 12, 20255,920.006,000.005,880.005,880.005,880.004,968
Mar 11, 20255,940.006,040.005,900.005,920.005,920.004,511
Mar 10, 20256,060.006,060.005,920.005,960.005,960.004,407
Mar 7, 20256,020.006,020.005,960.005,980.005,980.002,004
Mar 6, 20256,000.006,040.005,940.005,960.005,960.003,962
Mar 5, 20255,980.006,120.005,820.005,920.005,920.0023,085
Mar 4, 20256,060.006,100.005,860.006,000.006,000.0014,984
Mar 3, 20255,900.006,100.005,800.006,040.006,040.0043,968
Feb 28, 20255,500.005,840.005,480.005,760.005,760.0055,971
Feb 27, 20255,460.005,520.005,460.005,480.005,480.007,711
Feb 26, 20255,480.005,520.005,440.005,440.005,440.007,283
Feb 25, 20255,460.005,480.005,360.005,400.005,400.004,258
Feb 24, 20255,460.005,480.005,360.005,440.005,440.003,943
Feb 21, 20255,420.005,500.005,320.005,460.005,460.005,290
Feb 20, 20255,420.005,460.005,240.005,320.005,320.0013,169
Feb 19, 20255,440.005,480.005,400.005,460.005,460.006,332
Feb 18, 20255,440.005,500.005,440.005,500.005,500.003,893
Feb 17, 20255,460.005,520.005,440.005,500.005,500.003,748
Feb 14, 20255,520.005,540.005,500.005,520.005,520.003,775
Feb 13, 20255,500.005,500.005,460.005,500.005,500.003,682
Feb 12, 20255,540.005,560.005,460.005,500.005,500.005,074
Feb 11, 20255,520.005,520.005,400.005,520.005,520.004,694
Feb 10, 20255,560.005,560.005,400.005,440.005,440.007,258
Feb 7, 20255,500.005,560.005,500.005,520.005,520.006,638
Feb 6, 20255,580.005,580.005,480.005,520.005,520.0013,151
Feb 5, 20255,480.005,600.005,480.005,580.005,580.0019,875
Feb 4, 20255,320.005,500.005,320.005,460.005,460.0012,659
Feb 3, 20255,500.005,520.005,060.005,260.005,260.0028,826
Jan 31, 20255,600.005,620.005,500.005,500.005,500.007,679
Jan 30, 20255,600.005,600.005,500.005,560.005,560.0011,505
Jan 29, 20255,400.005,640.005,380.005,560.005,560.0032,367
Jan 28, 20255,300.005,400.005,280.005,360.005,360.0019,525
Jan 27, 20255,140.005,460.005,140.005,240.005,240.0039,652
Jan 24, 20254,980.005,140.004,970.005,140.005,140.0037,020
Jan 23, 20254,960.004,990.004,900.004,980.004,980.0021,491
Jan 22, 20254,950.004,960.004,930.004,960.004,960.007,415
Jan 21, 20254,950.004,970.004,870.004,950.004,950.0011,647
Jan 20, 20254,900.004,950.004,900.004,930.004,930.0012,331
Jan 17, 20254,890.004,920.004,870.004,880.004,880.006,561
Jan 16, 20254,900.004,900.004,850.004,880.004,880.007,054
Jan 15, 20254,890.004,930.004,860.004,880.004,880.009,173
Jan 14, 20254,920.004,970.004,850.004,860.004,860.0021,952
Jan 13, 20254,800.004,940.004,800.004,900.004,900.0027,694
Jan 10, 20254,720.004,800.004,700.004,780.004,780.0034,101
Jan 9, 20254,670.004,690.004,580.004,620.004,620.0020,622
Jan 8, 20254,520.004,700.004,500.004,590.004,590.0040,735
Jan 7, 20254,160.004,440.004,160.004,440.004,440.0041,413
Jan 6, 20254,060.004,180.004,060.004,160.004,160.0013,188
Jan 3, 20254,050.004,060.004,050.004,060.004,060.004,659
Jan 2, 20254,050.004,060.004,020.004,050.004,050.004,481
Dec 30, 20244,040.004,050.004,020.004,050.004,050.0012,118
Dec 23, 20244,020.004,060.004,000.004,040.004,040.005,288
Dec 20, 20244,050.004,060.004,000.004,020.004,020.007,108
Dec 19, 20244,080.004,080.004,040.004,040.004,040.006,375
Dec 18, 20244,080.004,090.004,040.004,080.004,080.003,416
Dec 17, 20244,070.004,090.004,050.004,080.004,080.003,729
Dec 16, 20244,100.004,100.004,060.004,080.004,080.003,752
Dec 13, 20244,120.004,120.004,070.004,080.004,080.003,598
Dec 12, 20244,100.004,120.004,050.004,100.004,100.0016,944
Dec 11, 20244,090.004,150.004,050.004,090.004,090.0013,626
Dec 10, 20244,050.004,090.003,980.004,090.004,090.0010,165
Dec 9, 20244,070.004,090.004,050.004,070.004,070.006,269
Dec 6, 20244,070.004,070.004,050.004,070.004,070.0015,517
Dec 5, 20244,050.004,080.004,050.004,050.004,050.003,874
Dec 4, 20244,060.004,100.004,030.004,070.004,070.0017,707
Dec 3, 20244,070.004,080.004,030.004,030.004,030.004,256
Dec 2, 20244,050.004,130.004,000.004,070.004,070.0015,506
Nov 29, 20244,200.004,200.004,050.004,060.004,060.003,985
Nov 28, 20244,230.004,230.004,130.004,130.004,130.0014,576
Nov 27, 20244,250.004,250.004,190.004,210.004,210.005,824
Nov 26, 20244,290.004,300.004,170.004,180.004,180.003,450
Nov 25, 20244,270.004,320.004,210.004,240.004,240.009,062
Nov 22, 20244,340.004,350.004,260.004,260.004,260.004,153
Nov 21, 20244,340.004,340.004,270.004,270.004,270.003,274
Nov 20, 20244,380.004,380.004,310.004,340.004,340.003,836
Nov 19, 20244,380.004,390.004,270.004,350.004,350.0012,343
Nov 18, 20244,300.004,380.004,290.004,350.004,350.0024,385
Nov 15, 20244,340.004,340.004,290.004,320.004,320.004,554
Nov 14, 20244,350.004,350.004,300.004,300.004,300.003,029
Nov 13, 20244,370.004,370.004,330.004,340.004,340.005,130
Nov 12, 20244,380.004,380.004,350.004,350.004,350.004,311
Nov 11, 20244,320.004,390.004,320.004,370.004,370.009,205
Nov 8, 20244,360.004,400.004,310.004,310.004,310.003,896
Nov 7, 20244,360.004,420.004,360.004,400.004,400.001,615
Nov 6, 20244,360.004,410.004,350.004,400.004,400.002,059
Nov 5, 20244,380.004,410.004,330.004,350.004,350.003,551
Nov 4, 20244,340.004,390.004,340.004,380.004,380.001,801
Oct 31, 20244,380.004,380.004,330.004,330.004,330.001,105
Oct 30, 20244,350.004,380.004,350.004,380.004,380.001,461
Oct 29, 20244,340.004,380.004,330.004,370.004,370.001,616
Oct 28, 20244,320.004,350.004,320.004,320.004,320.002,677
Oct 25, 20244,300.004,330.004,300.004,320.004,320.00604
Oct 24, 20244,340.004,340.004,300.004,340.004,340.001,377
Oct 22, 20244,350.004,350.004,300.004,350.004,350.00592
Oct 21, 20244,340.004,350.004,250.004,350.004,350.006,237
Oct 18, 20244,330.004,340.004,250.004,340.004,340.005,646
Oct 17, 20244,330.004,330.004,200.004,280.004,280.0013,027
Oct 16, 20244,350.004,370.004,290.004,300.004,300.004,872
Oct 15, 20244,350.004,380.004,290.004,310.004,310.001,887
Oct 14, 20244,390.004,390.004,330.004,350.004,350.002,286
Oct 11, 20244,350.004,400.004,350.004,390.004,390.003,474
Oct 10, 20244,370.004,370.004,330.004,350.004,350.001,099
Oct 9, 20244,400.004,400.004,340.004,370.004,370.00453
Oct 8, 20244,400.004,400.004,330.004,330.004,330.003,348
Oct 7, 20244,380.004,400.004,320.004,400.004,400.002,980
Oct 4, 20244,330.004,400.004,330.004,370.004,370.005,429
Oct 3, 20244,350.004,390.004,350.004,380.004,380.002,263
Oct 2, 20244,330.004,400.004,250.004,290.004,290.007,796
Oct 1, 20244,390.004,400.004,320.004,400.004,400.004,810
Sep 30, 20244,330.004,370.004,310.004,340.004,340.002,485
Sep 27, 20244,390.004,400.004,320.004,370.004,370.002,840
Sep 26, 20244,410.004,410.004,320.004,380.004,380.001,877
Sep 25, 20244,340.004,420.004,320.004,400.004,400.001,408
Sep 24, 20244,400.004,420.004,330.004,410.004,410.001,023
Sep 23, 20244,430.004,430.004,340.004,420.004,420.001,822
Sep 20, 20244,440.004,450.004,330.004,330.004,330.006,370
Sep 19, 20244,440.004,440.004,390.004,430.004,430.00320
Sep 18, 20244,450.004,450.004,400.004,440.004,440.0070
Sep 17, 20244,450.004,450.004,360.004,420.004,420.001,107
Sep 16, 20244,480.004,480.004,400.004,430.004,430.001,001
Sep 13, 20244,440.004,500.004,400.004,490.004,490.007,483
Sep 12, 20244,400.004,400.004,370.004,400.004,400.001,868
Sep 11, 20244,400.004,470.004,350.004,370.004,370.004,183
Sep 10, 20244,450.004,480.004,390.004,470.004,470.003,664
Sep 9, 20244,510.004,510.004,350.004,500.004,500.007,135
Sep 6, 20244,570.004,570.004,440.004,530.004,530.008,106
Sep 5, 20244,540.004,580.004,540.004,580.004,580.00991
Sep 4, 20244,560.004,560.004,460.004,500.004,500.002,647
Sep 3, 20244,630.004,630.004,440.004,560.004,560.006,158
Sep 2, 20244,600.004,650.004,420.004,570.004,570.0012,461
Aug 30, 20244,580.004,650.004,560.004,600.004,600.002,859
Aug 29, 20244,660.004,680.004,560.004,650.004,650.002,053
Aug 28, 20244,700.004,700.004,620.004,660.004,660.007,322
Aug 27, 20244,750.004,800.004,680.004,680.004,680.0012,425
Aug 26, 20244,750.004,750.004,700.004,750.004,750.004,226
Aug 23, 20244,680.004,790.004,660.004,700.004,700.0015,002
Aug 22, 20244,580.004,660.004,510.004,640.004,640.003,597
Aug 21, 20244,590.004,590.004,500.004,580.004,580.00787
Aug 16, 20244,600.004,600.004,500.004,520.004,520.001,964
Aug 15, 20244,600.004,640.004,600.004,620.004,620.00312
Aug 14, 20244,660.004,660.004,510.004,660.004,660.003,407
Aug 13, 20244,680.004,680.004,580.004,610.004,610.001,478
Aug 12, 20244,510.004,680.004,510.004,650.004,650.008,371
Aug 9, 20244,500.004,520.004,450.004,470.004,470.001,685
Aug 8, 20244,540.004,540.004,410.004,470.004,470.001,704
Aug 7, 20244,450.004,550.004,390.004,550.004,550.004,332
Aug 6, 20244,410.004,540.004,350.004,350.004,350.0011,483
Aug 5, 20244,600.004,600.004,300.004,380.004,380.0019,253
Aug 2, 20244,700.004,700.004,600.004,600.004,600.0012,026
Aug 1, 20244,730.004,730.004,670.004,700.004,700.004,162
Jul 31, 20244,820.004,850.004,660.004,730.004,730.0011,025
Jul 30, 20244,750.004,820.004,710.004,820.004,820.004,661
Jul 29, 20244,730.004,750.004,720.004,750.004,750.008,235
Jul 26, 20244,700.004,730.004,660.004,720.004,720.003,205
Jul 25, 20244,700.004,760.004,670.004,670.004,670.0010,176
Jul 24, 20244,500.004,820.004,500.004,700.004,700.0034,313
Jul 23, 20244,300.004,550.004,300.004,490.004,490.0020,802
Jul 22, 20244,280.004,300.004,250.004,300.004,300.0010,312
Jul 19, 20244,250.004,280.004,250.004,280.004,280.002,090
Jul 18, 20244,270.004,270.004,220.004,250.004,250.001,532
Jul 17, 20244,270.004,290.004,230.004,240.004,240.002,523
Jul 16, 20244,260.004,290.004,230.004,270.004,270.003,316
Jul 15, 20244,280.004,290.004,200.004,270.004,270.007,794
Jul 12, 20244,250.004,270.004,250.004,270.004,270.002,888
Jul 11, 20244,200.004,250.004,200.004,250.004,250.00753
Jul 10, 20244,250.004,250.004,160.004,200.004,200.002,696
Jul 9, 20244,250.004,250.004,200.004,210.004,210.001,796
Jul 8, 20244,290.004,290.004,230.004,250.004,250.001,327
Jul 5, 20244,210.004,290.004,210.004,290.004,290.003,543
Jul 4, 20244,200.004,300.004,190.004,300.004,300.0014,066
Jul 3, 20244,190.004,200.004,160.004,200.004,200.001,106
Jul 2, 20244,210.004,210.004,180.004,190.004,190.002,536
Jul 1, 20244,180.004,210.004,180.004,200.004,200.002,079
Jun 28, 20244,200.004,220.004,190.004,200.004,200.003,712
Jun 27, 20244,200.004,200.004,180.004,200.004,200.001,241
Jun 26, 20244,210.004,220.004,170.004,210.004,210.002,922
Jun 25, 20244,200.004,250.004,170.004,200.004,200.0010,184
Jun 24, 20244,150.004,240.004,130.004,200.004,200.0014,617
Jun 21, 20244,100.004,130.004,090.004,090.004,090.008,612
Jun 20, 20244,080.004,100.004,060.004,090.004,090.004,416
Jun 19, 20244,120.004,120.004,050.004,090.004,090.005,037
Jun 18, 20244,150.004,180.004,110.004,150.004,150.004,647
Jun 17, 20244,180.004,180.004,130.004,170.004,170.003,339
Jun 14, 20244,180.004,180.004,140.004,180.004,180.008,018
Jun 13, 20244,150.004,180.004,140.004,160.004,160.006,262
Jun 12, 20244,180.004,180.004,130.004,150.004,150.007,023
Jun 11, 20244,210.004,280.004,130.004,190.004,190.0014,534
Jun 10, 20243,970.004,330.003,960.004,220.004,220.0091,970
Jun 7, 20243,650.003,940.003,580.003,910.003,910.0069,114
Jun 6, 20243,600.003,630.003,580.003,620.003,620.003,218
Jun 5, 20243,600.003,630.003,570.003,600.003,600.005,068
Jun 4, 20243,640.003,680.003,550.003,560.003,560.0011,975
Jun 3, 20243,790.003,800.003,500.003,660.003,660.0050,151
May 31, 20243,910.003,910.003,630.003,790.003,790.0022,171
May 30, 20243,920.003,930.003,810.003,840.003,840.0018,560
May 29, 20244,320.004,320.004,230.004,290.004,290.0027,659
May 28, 2024 201.30 Dividend
May 28, 20244,380.004,380.004,200.004,290.004,290.0049,872
May 27, 20244,020.004,390.004,000.004,330.004,128.7069,348
May 24, 20243,980.004,000.003,950.003,970.003,785.4428,078
May 23, 20243,950.003,990.003,950.003,950.003,766.378,615
May 22, 20243,990.004,000.003,930.003,930.003,747.3016,720
May 21, 20243,990.004,000.003,930.003,990.003,804.5126,774
May 17, 20243,970.003,980.003,940.003,980.003,794.976,445
May 16, 20243,950.003,990.003,930.003,980.003,794.9712,137
May 15, 20243,880.003,950.003,850.003,920.003,737.7631,694
May 14, 20243,800.003,830.003,790.003,830.003,651.9410,451
May 13, 20243,800.003,800.003,790.003,800.003,623.3416,432
May 10, 20243,750.003,840.003,750.003,800.003,623.3422,790
May 9, 20243,700.003,730.003,690.003,730.003,556.5925,544
May 8, 20243,700.003,700.003,680.003,690.003,518.4513,370
May 7, 20243,700.003,700.003,660.003,660.003,489.855,829
May 6, 20243,700.003,700.003,680.003,680.003,508.926,206
May 3, 20243,700.003,700.003,670.003,700.003,527.993,148
May 2, 20243,700.003,700.003,670.003,690.003,518.454,480
Apr 30, 20243,660.003,700.003,660.003,700.003,527.993,625
Apr 29, 20243,600.003,710.003,600.003,660.003,489.853,938
Apr 26, 20243,640.003,670.003,590.003,600.003,432.6417,260
Apr 25, 20243,740.003,790.003,600.003,640.003,470.7832,693
Apr 24, 20243,750.003,780.003,690.003,730.003,556.5914,919
Apr 23, 20243,730.003,730.003,700.003,700.003,527.9911,329
Apr 22, 20243,700.003,750.003,700.003,710.003,537.528,503
Apr 19, 20243,690.003,700.003,660.003,690.003,518.454,576
Apr 18, 20243,650.003,690.003,650.003,690.003,518.452,276
Apr 17, 20243,690.003,700.003,680.003,680.003,508.923,020
Apr 16, 20243,720.003,730.003,660.003,700.003,527.9911,655
Apr 15, 20243,690.003,710.003,690.003,700.003,527.992,947
Apr 12, 20243,680.003,720.003,680.003,680.003,508.926,861
Apr 11, 20243,700.003,750.003,670.003,680.003,508.924,287
Apr 10, 20243,700.003,750.003,690.003,700.003,527.997,780
Apr 9, 20243,740.003,750.003,650.003,700.003,527.9912,970