Budapest - Delayed Quote HUF

ANY Biztonsági Nyomda Nyrt. (ANY.BD)

Compare
6,160.00
+200.00
+(3.36%)
At close: 5:05:08 PM GMT+2
Currency in HUF
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20256,200.006,480.006,100.006,160.006,160.0012,255
Apr 9, 20255,880.006,100.005,740.005,960.005,960.0018,106
Apr 8, 20255,800.006,200.005,800.006,200.006,200.0026,693
Apr 7, 20255,400.005,820.005,120.005,740.005,740.0055,959
Apr 4, 20256,200.006,200.005,560.005,820.005,820.0027,615
Apr 3, 20256,160.006,220.006,080.006,200.006,200.008,314
Apr 2, 20256,220.006,280.006,000.006,220.006,220.0020,034
Apr 1, 20256,220.006,320.006,160.006,280.006,280.0018,213
Mar 31, 20256,260.006,460.006,100.006,180.006,180.0036,485
Mar 28, 20256,140.006,280.006,120.006,260.006,260.0021,564
Mar 27, 20256,000.006,120.005,940.006,120.006,120.0013,276
Mar 26, 20256,100.006,100.005,940.006,000.006,000.0021,409
Mar 25, 20256,040.006,060.006,020.006,040.006,040.002,952
Mar 24, 20255,940.006,040.005,920.006,040.006,040.003,711
Mar 21, 20256,000.006,040.005,960.005,960.005,960.007,197
Mar 20, 20256,080.006,100.005,940.005,940.005,940.0011,226
Mar 19, 20255,920.006,080.005,860.006,060.006,060.0017,925
Mar 18, 20255,720.005,920.005,720.005,920.005,920.0015,074
Mar 17, 20255,560.005,720.005,560.005,700.005,700.009,250
Mar 14, 20255,540.005,560.005,460.005,560.005,560.005,233
Mar 13, 20255,460.005,560.005,460.005,540.005,540.003,428
Mar 12, 20255,400.005,520.005,400.005,440.005,440.0015,106
Mar 11, 20255,600.005,640.005,420.005,420.005,420.0012,476
Mar 10, 20255,520.005,900.005,480.005,540.005,540.0060,283
Mar 7, 20254,990.005,100.004,950.005,100.005,100.0014,267
Mar 6, 20255,060.005,060.004,940.005,000.005,000.008,572
Mar 5, 20254,900.005,100.004,840.005,000.005,000.0014,146
Mar 4, 20254,890.004,900.004,830.004,900.004,900.008,831
Mar 3, 20254,870.004,920.004,840.004,840.004,840.0018,415
Feb 28, 20254,780.004,920.004,780.004,870.004,870.0020,542
Feb 27, 20254,740.004,780.004,740.004,780.004,780.004,717
Feb 26, 20254,690.004,740.004,680.004,740.004,740.005,571
Feb 25, 20254,720.004,730.004,680.004,690.004,690.001,528
Feb 24, 20254,660.004,730.004,660.004,700.004,700.006,444
Feb 21, 20254,590.004,660.004,560.004,650.004,650.008,035
Feb 20, 20254,600.004,600.004,540.004,600.004,600.007,002
Feb 19, 20254,590.004,600.004,580.004,600.004,600.005,785
Feb 18, 20254,590.004,600.004,560.004,590.004,590.002,583
Feb 17, 20254,600.004,600.004,550.004,590.004,590.002,818
Feb 14, 20254,590.004,600.004,550.004,600.004,600.004,210
Feb 13, 20254,560.004,600.004,510.004,570.004,570.0011,764
Feb 12, 20254,550.004,570.004,530.004,560.004,560.005,026
Feb 11, 20254,530.004,550.004,530.004,550.004,550.002,587
Feb 10, 20254,550.004,580.004,520.004,550.004,550.007,006
Feb 7, 20254,560.004,590.004,530.004,540.004,540.003,277
Feb 6, 20254,600.004,600.004,550.004,550.004,550.001,910
Feb 5, 20254,590.004,600.004,540.004,540.004,540.002,370
Feb 4, 20254,590.004,600.004,530.004,600.004,600.009,219
Feb 3, 20254,550.004,600.004,550.004,590.004,590.001,821
Jan 31, 20254,580.004,600.004,550.004,600.004,600.002,975
Jan 30, 20254,600.004,600.004,550.004,600.004,600.002,166
Jan 29, 20254,600.004,620.004,560.004,600.004,600.003,310
Jan 28, 20254,550.004,620.004,510.004,620.004,620.006,062
Jan 27, 20254,620.004,620.004,500.004,550.004,550.002,642
Jan 24, 20254,540.004,620.004,480.004,620.004,620.008,433
Jan 23, 20254,600.004,600.004,520.004,550.004,550.005,253
Jan 22, 20254,650.004,650.004,540.004,580.004,580.007,913
Jan 21, 20254,640.004,670.004,600.004,600.004,600.0010,122
Jan 20, 20254,520.004,650.004,520.004,630.004,630.0013,884
Jan 17, 20254,500.004,570.004,500.004,540.004,540.0013,355
Jan 16, 20254,510.004,550.004,450.004,500.004,500.009,487
Jan 15, 20254,450.004,520.004,450.004,460.004,460.009,220
Jan 14, 20254,400.004,450.004,390.004,440.004,440.0017,519
Jan 13, 20254,400.004,400.004,370.004,400.004,400.003,751
Jan 10, 20254,370.004,400.004,350.004,360.004,360.004,871
Jan 9, 20254,380.004,400.004,360.004,360.004,360.004,225
Jan 8, 20254,310.004,380.004,310.004,320.004,320.004,990
Jan 7, 20254,230.004,390.004,230.004,300.004,300.005,779
Jan 6, 20254,200.004,270.004,200.004,230.004,230.007,361
Jan 3, 20254,220.004,230.004,150.004,190.004,190.007,161
Jan 2, 20254,160.004,240.004,150.004,160.004,160.004,688
Dec 30, 20244,230.004,240.004,150.004,160.004,160.0020,965
Dec 23, 20244,200.004,290.004,140.004,230.004,230.0014,909
Dec 20, 20244,240.004,270.004,100.004,130.004,130.0017,971
Dec 19, 20244,250.004,270.004,180.004,180.004,180.0011,173
Dec 18, 20244,260.004,260.004,230.004,240.004,240.005,120
Dec 17, 20244,260.004,260.004,180.004,250.004,250.002,004
Dec 16, 20244,280.004,280.004,180.004,180.004,180.0011,086
Dec 13, 20244,250.004,260.004,210.004,230.004,230.009,177
Dec 12, 20244,260.004,290.004,230.004,250.004,250.003,038
Dec 11, 20244,290.004,300.004,240.004,240.004,240.003,359
Dec 10, 20244,290.004,300.004,250.004,250.004,250.0011,295
Dec 9, 20244,340.004,340.004,250.004,270.004,270.006,805
Dec 6, 20244,300.004,300.004,250.004,260.004,260.003,849
Dec 5, 20244,330.004,330.004,250.004,290.004,290.007,837
Dec 4, 20244,400.004,400.004,330.004,340.004,340.003,937
Dec 3, 20244,410.004,410.004,360.004,360.004,360.001,105
Dec 2, 20244,390.004,390.004,330.004,370.004,370.002,632
Nov 29, 20244,400.004,400.004,290.004,330.004,330.0010,422
Nov 28, 20244,380.004,440.004,380.004,400.004,400.002,640
Nov 27, 20244,460.004,500.004,320.004,380.004,380.0011,686
Nov 26, 20244,570.004,570.004,290.004,420.004,420.0030,202
Nov 25, 20244,490.004,550.004,450.004,530.004,530.007,156
Nov 22, 20244,460.004,500.004,410.004,440.004,440.0010,931
Nov 21, 20244,510.004,560.004,460.004,460.004,460.008,100
Nov 20, 20244,480.004,570.004,480.004,510.004,510.006,095
Nov 19, 20244,500.004,600.004,460.004,530.004,530.0031,425
Nov 18, 20244,330.004,530.004,330.004,470.004,470.0043,990
Nov 15, 20244,160.004,320.004,150.004,290.004,290.0013,161
Nov 14, 20244,200.004,240.004,160.004,160.004,160.002,837
Nov 13, 20244,180.004,200.004,150.004,190.004,190.001,844
Nov 12, 20244,240.004,240.004,180.004,180.004,180.003,996
Nov 11, 20244,170.004,240.004,150.004,220.004,220.005,757
Nov 8, 20244,220.004,240.004,170.004,170.004,170.002,789
Nov 7, 20244,240.004,240.004,120.004,240.004,240.003,562
Nov 6, 20244,190.004,230.004,130.004,230.004,230.004,751
Nov 5, 20244,240.004,240.004,160.004,170.004,170.003,889
Nov 4, 20244,240.004,240.004,150.004,150.004,150.005,446
Oct 31, 20244,260.004,260.004,180.004,230.004,230.002,813
Oct 30, 20244,270.004,270.004,250.004,260.004,260.001,057
Oct 29, 20244,290.004,300.004,270.004,270.004,270.001,617
Oct 28, 20244,300.004,320.004,250.004,270.004,270.008,526
Oct 25, 20244,200.004,330.004,200.004,300.004,300.009,273
Oct 24, 20244,120.004,230.004,110.004,230.004,230.007,389
Oct 22, 20244,080.004,150.004,070.004,080.004,080.002,895
Oct 21, 20244,070.004,080.004,030.004,070.004,070.001,252
Oct 18, 20244,080.004,090.004,030.004,050.004,050.002,163
Oct 17, 20243,980.004,090.003,980.004,090.004,090.008,439
Oct 16, 20244,020.004,020.003,980.003,990.003,990.001,650
Oct 15, 20243,980.004,000.003,970.004,000.004,000.002,819
Oct 14, 20244,080.004,100.003,950.003,980.003,980.0027,506
Oct 11, 20244,050.004,050.004,020.004,020.004,020.002,859
Oct 10, 20244,060.004,080.004,040.004,040.004,040.001,834
Oct 9, 20244,030.004,090.004,030.004,090.004,090.007,028
Oct 8, 20244,060.004,090.004,030.004,040.004,040.007,442
Oct 7, 20244,060.004,100.004,060.004,100.004,100.002,126
Oct 4, 20244,120.004,120.004,060.004,100.004,100.0011,505
Oct 3, 20244,190.004,190.004,120.004,150.004,150.003,544
Oct 2, 20244,230.004,230.004,140.004,140.004,140.002,685
Oct 1, 20244,250.004,250.004,180.004,240.004,240.00613
Sep 30, 20244,250.004,250.004,170.004,240.004,240.002,475
Sep 27, 20244,170.004,250.004,170.004,200.004,200.00936
Sep 26, 20244,200.004,250.004,200.004,200.004,200.005,464
Sep 25, 20244,150.004,220.004,150.004,210.004,210.001,376
Sep 24, 20244,170.004,250.004,100.004,250.004,250.003,751
Sep 23, 20244,220.004,220.004,120.004,120.004,120.003,716
Sep 20, 20244,180.004,240.004,170.004,220.004,220.002,910
Sep 19, 20244,150.004,200.004,120.004,140.004,140.005,390
Sep 18, 20244,190.004,200.004,110.004,200.004,200.008,104
Sep 17, 20244,250.004,300.004,190.004,200.004,200.005,376
Sep 16, 20244,350.004,350.004,260.004,270.004,270.004,013
Sep 13, 20244,290.004,380.004,290.004,310.004,310.0021,723
Sep 12, 20243,950.004,280.003,950.004,280.004,280.0029,725
Sep 11, 20244,010.004,030.003,820.003,890.003,890.0031,317
Sep 10, 20244,160.004,190.004,000.004,050.004,050.0017,620
Sep 9, 20244,250.004,250.004,120.004,200.004,200.005,647
Sep 6, 20244,250.004,260.004,240.004,240.004,240.002,654
Sep 5, 20244,250.004,250.004,200.004,240.004,240.001,293
Sep 4, 20244,260.004,260.004,160.004,220.004,220.0014,408
Sep 3, 20244,330.004,330.004,260.004,280.004,280.003,461
Sep 2, 20244,280.004,340.004,260.004,320.004,320.0014,624
Aug 30, 20244,320.004,320.004,270.004,280.004,280.006,496
Aug 29, 20244,270.004,330.004,270.004,320.004,320.001,035
Aug 28, 20244,420.004,420.004,260.004,330.004,330.0015,376
Aug 27, 20244,440.004,440.004,380.004,380.004,380.005,798
Aug 26, 20244,510.004,520.004,410.004,420.004,420.0010,121
Aug 23, 20244,560.004,580.004,440.004,500.004,500.0013,041
Aug 22, 20244,550.004,640.004,460.004,570.004,570.0022,654
Aug 21, 20244,380.004,560.004,380.004,550.004,550.0015,306
Aug 16, 20244,580.004,580.004,320.004,440.004,440.0025,892
Aug 15, 20244,690.004,690.004,530.004,540.004,540.007,684
Aug 14, 20244,600.004,740.004,590.004,590.004,590.0016,127
Aug 13, 20244,750.004,780.004,540.004,590.004,590.0023,269
Aug 12, 20244,330.004,750.004,300.004,750.004,750.0034,427
Aug 9, 20244,230.004,300.004,220.004,270.004,270.0013,270
Aug 8, 20244,190.004,220.004,190.004,220.004,220.001,945
Aug 7, 20244,200.004,220.004,170.004,220.004,220.001,954
Aug 6, 20244,170.004,240.004,170.004,200.004,200.0015,626
Aug 5, 20244,270.004,290.004,120.004,160.004,160.0020,661
Aug 2, 20244,290.004,300.004,250.004,270.004,270.007,544
Aug 1, 20244,290.004,300.004,260.004,300.004,300.006,528
Jul 31, 20244,300.004,300.004,260.004,280.004,280.001,961
Jul 30, 20244,300.004,300.004,260.004,300.004,300.009,649
Jul 29, 20244,280.004,300.004,260.004,300.004,300.005,874
Jul 26, 20244,270.004,280.004,240.004,280.004,280.002,446
Jul 25, 20244,220.004,280.004,220.004,270.004,270.0011,202
Jul 24, 20244,220.004,260.004,220.004,250.004,250.004,144
Jul 23, 20244,210.004,260.004,210.004,220.004,220.008,883
Jul 22, 20244,260.004,260.004,190.004,240.004,240.009,170
Jul 19, 20244,230.004,280.004,230.004,250.004,250.005,905
Jul 18, 20244,270.004,280.004,230.004,230.004,230.003,017
Jul 17, 20244,280.004,280.004,210.004,270.004,270.006,126
Jul 16, 20244,200.004,280.004,200.004,280.004,280.0013,137
Jul 15, 20244,100.004,270.004,090.004,230.004,230.0036,805
Jul 12, 20244,080.004,090.004,070.004,090.004,090.003,995
Jul 11, 20244,100.004,100.003,950.004,020.004,020.0023,707
Jul 10, 20244,160.004,160.004,080.004,120.004,120.006,732
Jul 9, 20244,130.004,160.004,070.004,160.004,160.006,159
Jul 8, 20244,250.004,250.004,100.004,160.004,160.0018,197
Jul 5, 2024 261.00 Dividend
Jul 5, 20244,080.004,250.004,020.004,250.004,250.0018,681
Jul 4, 20244,290.004,310.004,250.004,300.004,039.0028,903
Jul 3, 20244,300.004,310.004,230.004,270.004,010.8234,633
Jul 2, 20244,310.004,320.004,290.004,290.004,029.6113,635
Jul 1, 20244,320.004,340.004,290.004,310.004,048.397,633
Jun 28, 20244,330.004,360.004,310.004,320.004,057.7916,247
Jun 27, 20244,310.004,330.004,290.004,330.004,067.185,489
Jun 26, 20244,320.004,320.004,240.004,310.004,048.396,604
Jun 25, 20244,300.004,310.004,230.004,310.004,048.397,566
Jun 24, 20244,310.004,310.004,280.004,310.004,048.3910,903
Jun 21, 20244,220.004,260.004,220.004,250.003,992.033,980
Jun 20, 20244,200.004,220.004,170.004,220.003,963.865,391
Jun 19, 20244,150.004,230.004,140.004,200.003,945.0712,430
Jun 18, 20244,250.004,350.004,190.004,250.003,992.0324,267
Jun 17, 20244,140.004,250.004,140.004,250.003,992.0311,370
Jun 14, 20244,080.004,150.004,080.004,150.003,898.1011,004
Jun 13, 20244,020.004,070.004,020.004,050.003,804.175,982
Jun 12, 20244,000.004,020.003,950.004,010.003,766.608,736
Jun 11, 20244,020.004,040.003,910.003,960.003,719.6416,902
Jun 10, 20243,850.004,080.003,790.004,000.003,757.2128,026
Jun 7, 20243,920.003,920.003,780.003,870.003,635.1035,896
Jun 6, 20244,160.004,210.003,890.003,950.003,710.2424,204
Jun 5, 20244,240.004,260.003,850.004,160.003,907.5030,549
Jun 4, 20244,260.004,300.004,230.004,240.003,982.6412,391
Jun 3, 20244,250.004,300.004,250.004,260.004,001.435,891
May 31, 20244,250.004,290.004,230.004,250.003,992.033,538
May 30, 20244,280.004,300.004,230.004,250.003,992.0317,017
May 29, 20244,220.004,300.004,220.004,290.004,029.61118,304
May 28, 20244,280.004,340.004,190.004,200.003,945.0731,308
May 27, 20244,060.004,280.004,060.004,210.003,954.4642,485
May 24, 20243,920.004,000.003,900.004,000.003,757.2114,498
May 23, 20243,910.003,940.003,880.003,920.003,682.078,429
May 22, 20243,900.003,910.003,870.003,910.003,672.672,987
May 21, 20243,880.003,920.003,880.003,900.003,663.288,341
May 17, 20243,850.003,880.003,850.003,880.003,644.491,193
May 16, 20243,820.003,850.003,790.003,850.003,616.318,979
May 15, 20243,850.003,850.003,790.003,820.003,588.139,994
May 14, 20243,760.003,850.003,760.003,850.003,616.319,890
May 13, 20243,720.003,750.003,700.003,750.003,522.3811,113
May 10, 20243,700.003,760.003,650.003,680.003,456.6313,104
May 9, 20243,690.003,700.003,680.003,700.003,475.422,158
May 8, 20243,700.003,700.003,650.003,650.003,428.452,824
May 7, 20243,650.003,690.003,650.003,660.003,437.851,977
May 6, 20243,680.003,700.003,650.003,650.003,428.455,060
May 3, 20243,700.003,700.003,660.003,690.003,466.0313,035
May 2, 20243,700.003,700.003,630.003,670.003,447.246,176
Apr 30, 20243,700.003,700.003,650.003,660.003,437.8511,230
Apr 29, 20243,680.003,690.003,660.003,660.003,437.851,790
Apr 26, 20243,690.003,700.003,630.003,680.003,456.637,771
Apr 25, 20243,650.003,670.003,640.003,650.003,428.456,416
Apr 24, 20243,670.003,670.003,630.003,640.003,419.0614,386
Apr 23, 20243,530.003,740.003,530.003,650.003,428.4523,648
Apr 22, 20243,550.003,560.003,540.003,550.003,334.529,024
Apr 19, 20243,500.003,530.003,500.003,530.003,315.743,228
Apr 18, 20243,550.003,580.003,510.003,530.003,315.745,620
Apr 17, 20243,540.003,550.003,490.003,550.003,334.5222,132
Apr 16, 20243,560.003,560.003,520.003,540.003,325.1315,220
Apr 15, 20243,500.003,550.003,470.003,520.003,306.3419,761
Apr 12, 20243,460.003,490.003,440.003,490.003,278.178,363
Apr 11, 20243,460.003,470.003,430.003,460.003,249.9911,108
Apr 10, 20243,450.003,460.003,420.003,460.003,249.995,766