TECHNOLEN LOMNICE, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - TECHNOLEN | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.4.1997 | 64.60 | -5.00% | 4 522 | 70 | 61.20 | -2.39% | 367 | 6 | ||||||
1.4.1997 | 65.90 | -4.97% | 66 | 1 | -8.82% | 0 | ||||||||
4.4.1997 | 66.00 | +2.16% | 330 | 5 | 0.00% | 0 | ||||||||
2.4.1997 | 68.00 | +3.18% | 1 020 | 15 | 62.70 | +1.12% | 376 | 6 | ||||||
7.4.1997 | 69.30 | +5.00% | 0 | 0 | +3.25% | 0 | ||||||||
28.3.1997 | 69.35 | -5.00% | 1 387 | 20 | -9.69% | 0 | ||||||||
8.4.1997 | 72.76 | +4.99% | 0 | 0 | +8.24% | 0 | ||||||||
27.3.1997 | 73.00 | 0.00% | 0 | 0 | +6.05% | 0 | ||||||||
26.3.1997 | 73.00 | -2.66% | 438 | 6 | 71.00 | -7.79% | 213 | 3 | ||||||
25.3.1997 | 75.00 | -4.31% | 375 | 5 | 0.00% | 0 | ||||||||
9.4.1997 | 76.39 | +4.98% | 1 146 | 15 | 69.50 | +1.60% | 417 | 6 | ||||||
31.12.1996 | 76.95 | 0.00% | 0 | 0 | +4.93% | 0 | ||||||||
30.12.1996 | 76.95 | -10.00% | 0 | 0 | 81.00 | -4.70% | 2 430 | 30 | ||||||
24.3.1997 | 78.38 | -4.99% | 1 568 | 20 | 0.00% | 0 | ||||||||
14.1.1997 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 80.00 | 0.00% | 0 | 0 | +3.75% | 0 | ||||||||
10.1.1997 | 80.00 | 0.00% | 480 | 6 | 0.00% | 0 | ||||||||
9.1.1997 | 80.00 | 0.00% | 480 | 6 | 0.00% | 0 | ||||||||
8.1.1997 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 80.00 | +3.96% | 480 | 6 | 80.00 | -5.88% | 1 200 | 15 | ||||||
10.4.1997 | 80.20 | +4.98% | 1 925 | 24 | 73.40 | +5.41% | 1 978 | 27 | ||||||
21.3.1997 | 82.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 82.50 | -4.99% | 990 | 12 | -9.41% | 0 | ||||||||
15.1.1997 | 84.00 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 84.21 | +5.00% | 0 | 0 | -1.73% | 0 | ||||||||
16.1.1997 | 85.00 | +1.19% | 510 | 6 | +2.40% | 0 | ||||||||
27.12.1996 | 85.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 85.50 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 86.00 | +1.17% | 258 | 3 | 0.00% | 0 | ||||||||
19.3.1997 | 86.84 | -4.99% | 1 042 | 12 | -9.57% | 0 | ||||||||
20.11.1996 | 88.00 | 0.00% | 0 | 0 | -2.27% | 0 | ||||||||
19.11.1996 | 88.00 | 0.00% | 0 | 0 | 88.00 | +2.32% | 1 760 | 20 | ||||||
18.11.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 88.00 | 0.00% | 0 | 0 | -4.44% | 0 | ||||||||
14.11.1996 | 88.00 | -9.46% | 2 904 | 33 | -10.00% | 0 | ||||||||
26.6.1996 | 88.29 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.6.1996 | 88.29 | 0.00% | 0 | 0 | 106.00 | -2.00% | 5 722 | 53 | ||||||
24.6.1996 | 88.29 | -10.00% | 0 | 0 | 110.00 | +5.00% | 6 820 | 62 | ||||||
14.4.1997 | 88.42 | +4.99% | 2 653 | 30 | 72.00 | +0.01% | 2 160 | 30 | ||||||
27.11.1996 | 89.00 | 0.00% | 0 | 0 | 91.00 | +2.82% | 3 276 | 36 | ||||||
26.11.1996 | 89.00 | 0.00% | 0 | 0 | 88.50 | 0.00% | 620 | 7 | ||||||
25.11.1996 | 89.00 | 0.00% | 0 | 0 | +13.46% | 0 | ||||||||
22.11.1996 | 89.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 89.00 | +1.13% | 1 335 | 15 | -9.30% | 0 | ||||||||
23.1.1997 | 90.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 90.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 90.30 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 90.30 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 91.00 | 0.00% | 0 | 0 | 89.50 | +3.46% | 1 343 | 15 | ||||||
10.12.1996 | 91.00 | 0.00% | 0 | 0 | 86.50 | -4.94% | 519 | 6 | ||||||
9.12.1996 | 91.00 | 0.00% | 0 | 0 | 91.00 | 0.00% | 273 | 3 | ||||||
6.12.1996 | 91.00 | 0.00% | 0 | 0 | +0.55% | 0 | ||||||||
5.12.1996 | 91.00 | -7.04% | 1 911 | 21 | 90.50 | -9.50% | 543 | 6 | ||||||
18.3.1997 | 91.41 | -4.99% | 0 | 0 | -9.61% | 0 | ||||||||
10.7.1996 | 92.00 | 0.00% | 0 | 0 | 102.00 | -5.00% | 612 | 6 | ||||||
9.7.1996 | 92.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
8.7.1996 | 92.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.7.1996 | 92.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.7.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 92.00 | 0.00% | 552 | 6 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 92.00 | +4.20% | 3 312 | 36 | 0.00% | 0 | 0 | |||||||
15.4.1997 | 92.84 | +4.99% | 0 | 0 | 79.00 | +9.72% | 948 | 12 | ||||||
31.1.1997 | 94.81 | 0.00% | 0 | 0 | 85.00 | 0.00% | 1 275 | 15 | ||||||
30.1.1997 | 94.81 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 94.81 | 0.00% | 0 | 0 | +4.93% | 0 | ||||||||
28.1.1997 | 94.81 | 0.00% | 0 | 0 | 81.00 | -4.70% | 486 | 6 | ||||||
27.1.1997 | 94.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 94.81 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 95.00 | 0.00% | 5 510 | 58 | 0.00% | 0 | ||||||||
18.12.1996 | 95.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
17.12.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 95.00 | 0.00% | 0 | 0 | -0.09% | 0 | ||||||||
13.12.1996 | 95.00 | 0.00% | 0 | 0 | 82.30 | -9.25% | 2 477 | 30 | ||||||
12.12.1996 | 95.00 | +4.39% | 285 | 3 | +1.67% | 0 | ||||||||
16.4.1997 | 95.10 | +2.43% | 1 427 | 15 | +4.43% | 0 | ||||||||
17.3.1997 | 96.22 | -4.99% | 1 924 | 20 | -9.56% | 0 | ||||||||
13.11.1996 | 97.20 | 0.00% | 0 | 0 | 100.00 | +5.26% | 1 100 | 11 | ||||||
12.11.1996 | 97.20 | 0.00% | 0 | 0 | 95.00 | -4.04% | 1 425 | 15 | ||||||
11.11.1996 | 97.20 | -10.00% | 0 | 0 | 99.00 | -8.33% | 891 | 9 | ||||||
4.12.1996 | 97.90 | 0.00% | 0 | 0 | 100.00 | +9.89% | 2 200 | 22 | ||||||
3.12.1996 | 97.90 | 0.00% | 0 | 0 | 91.00 | -2.15% | 819 | 9 | ||||||
2.12.1996 | 97.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 97.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 97.90 | +10.00% | 2 937 | 30 | +2.19% | 0 | ||||||||
21.6.1996 | 98.10 | 0.00% | 0 | 0 | 104.50 | -5.00% | 1 254 | 12 | ||||||
20.6.1996 | 98.10 | -10.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
11.10.1996 | 99.00 | 0.00% | 0 | 0 | 130.00 | +1.96% | 1 560 | 12 | ||||||
10.10.1996 | 99.00 | -10.00% | 0 | 0 | 127.50 | -1.92% | 765 | 6 | ||||||
3.2.1997 | 99.55 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 99.85 | +4.99% | 0 | 0 | 81.00 | -1.81% | 81 | 1 | ||||||
12.7.1996 | 101.20 | 0.00% | 0 | 0 | 100.50 | -3.00% | 302 | 3 | ||||||
11.7.1996 | 101.20 | +10.00% | 0 | 0 | 103.50 | +1.00% | 621 | 6 | ||||||
14.3.1997 | 101.28 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1996 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 103.50 | -10.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
29.5.1997 | 104.41 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 104.52 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 104.84 | +4.99% | 0 | 0 | +4.93% | 0 | ||||||||
27.9.1996 | 104.87 | 0.00% | 0 | 0 | -1.57% | 0 | 0 | |||||||
26.9.1996 | 104.87 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 105.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 690 | 6 | ||||||
10.6.1996 | 105.00 | -2.77% | 1 575 | 15 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 105.00 | +1.44% | 2 205 | 21 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 105.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 105.93 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1997 | 106.61 | -4.99% | 4 478 | 42 | 115.00 | 0.00% | 690 | 6 | ||||||
6.9.1996 | 107.00 | 0.00% | 0 | 0 | 118.00 | +2.00% | 1 746 | 15 | ||||||
5.9.1996 | 107.00 | 0.00% | 0 | 0 | 114.00 | -3.00% | 684 | 6 | ||||||
4.9.1996 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 107.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.8.1996 | 107.00 | 0.00% | 0 | 0 | 114.00 | -4.00% | 1 368 | 12 | ||||||
29.8.1996 | 107.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
28.8.1996 | 107.00 | 0.00% | 0 | 0 | 118.00 | +4.00% | 3 304 | 28 | ||||||
27.8.1996 | 107.00 | 0.00% | 0 | 0 | 113.00 | -6.00% | 1 017 | 9 | ||||||
26.8.1996 | 107.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
23.8.1996 | 107.00 | 0.00% | 0 | 0 | 113.00 | -3.00% | 2 260 | 20 | ||||||
22.8.1996 | 107.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.8.1996 | 107.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
20.8.1996 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 107.00 | +1.90% | 4 494 | 42 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 107.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.6.1996 | 107.00 | +1.90% | 642 | 6 | 109.50 | -5.00% | 329 | 3 | ||||||
7.6.1996 | 108.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
6.6.1996 | 108.00 | -10.00% | 5 184 | 48 | 108.50 | -4.00% | 1 628 | 15 | ||||||
8.11.1996 | 108.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
7.11.1996 | 108.00 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.10.1996 | 108.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 108.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 108.90 | +10.00% | 0 | 0 | 130.00 | 0.00% | 1 950 | 15 | ||||||
19.6.1996 | 109.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 109.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 109.00 | +1.86% | 3 270 | 30 | 0.00% | 0 | 0 | |||||||
30.5.1997 | 109.63 | +4.99% | 1 644 | 15 | +0.64% | 0 | ||||||||
5.2.1997 | 109.74 | +4.99% | 0 | 0 | -4.70% | 0 | ||||||||
28.5.1997 | 109.90 | -2.74% | 5 495 | 50 | 0.00% | 0 | ||||||||
26.5.1997 | 110.00 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
23.5.1997 | 110.00 | -3.50% | 5 500 | 50 | 76.00 | -9.66% | 4 564 | 60 | ||||||
13.5.1997 | 110.00 | 0.00% | 0 | 0 | -2.34% | 0 | ||||||||
12.5.1997 | 110.00 | -4.34% | 4 950 | 45 | -4.68% | 0 | ||||||||
9.10.1996 | 110.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 690 | 13 | ||||||
8.10.1996 | 110.00 | 0.00% | 0 | 0 | 130.00 | +1.96% | 1 560 | 12 | ||||||
7.10.1996 | 110.00 | 0.00% | 0 | 0 | 127.50 | -1.92% | 1 148 | 9 | ||||||
4.10.1996 | 110.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 2 730 | 21 | ||||||
3.10.1996 | 110.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.10.1996 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 110.00 | +4.89% | 660 | 6 | 0.00% | 0 | 0 | |||||||
21.4.1997 | 110.08 | +4.99% | 0 | 0 | 81.00 | -2.75% | 744 | 9 | ||||||
19.7.1996 | 111.32 | 0.00% | 0 | 0 | 105.00 | -1.00% | 1 575 | 15 | ||||||
18.7.1996 | 111.32 | 0.00% | 15 473 | 139 | -1.00% | 0 | 0 | |||||||
17.7.1996 | 111.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 111.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 111.32 | +10.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.11.1995 | 112.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 112.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 112.20 | 0.00% | 4 712 | 42 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 112.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.11.1995 | 112.20 | -9.99% | 0 | 0 | 109.50 | -5.00% | 329 | 3 | ||||||
12.3.1997 | 112.22 | -4.99% | 0 | 0 | -14.56% | 0 | ||||||||
27.5.1997 | 113.00 | +2.72% | 1 808 | 16 | 0.00% | 0 | ||||||||
22.5.1997 | 114.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 115.00 | 0.00% | 1 725 | 15 | 96.10 | +4.68% | 1 153 | 12 | ||||||
7.5.1997 | 115.00 | 0.00% | 0 | 0 | +4.79% | 0 | ||||||||
6.5.1997 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 115.00 | 0.00% | 17 250 | 150 | -0.06% | 0 | ||||||||
2.5.1997 | 115.00 | 0.00% | 0 | 0 | -4.71% | 0 | ||||||||
30.4.1997 | 115.00 | -4.16% | 3 105 | 27 | 92.00 | +9.26% | 552 | 6 | ||||||
30.10.1996 | 115.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 115.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 115.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 720 | 6 | ||||||
24.10.1996 | 115.00 | -4.16% | 59 685 | 519 | 120.00 | 0.00% | 360 | 3 | ||||||
9.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 115.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.7.1996 | 115.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.7.1996 | 115.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
25.7.1996 | 115.00 | 0.00% | 5 750 | 50 | 92.50 | -3.00% | 5 550 | 60 | ||||||
24.7.1996 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.7.1996 | 115.00 | 0.00% | 0 | 0 | 92.20 | -6.00% | 2 814 | 30 | ||||||
22.7.1996 | 115.00 | +3.30% | 2 070 | 18 | 100.00 | -5.00% | 600 | 6 | ||||||
6.2.1997 | 115.22 | +4.99% | 0 | 0 | +9.87% | 0 | ||||||||
14.5.1997 | 115.50 | +5.00% | 0 | 0 | 88.60 | -0.95% | 266 | 3 | ||||||
23.4.1997 | 115.58 | 0.00% | 0 | 0 | +3.63% | 0 | ||||||||
22.4.1997 | 115.58 | +4.99% | 2 080 | 18 | 82.50 | -0.19% | 1 238 | 15 | ||||||
25.9.1996 | 116.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 116.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €