VET.ASAN.ÚS.TIŠICE, VETERINÁRNÍ ASANAČNÍ ÚSTAV TIŠICE,A.S., Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - VET.ASAN.ÚS.TIŠICE | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.7.1995 | 85.21 | +4.99% | 0 | 0 | 162.50 | +8.00% | 19 663 | 121 | ||||||
28.2.1997 | 83.03 | -5.00% | 0 | 0 | 52.50 | -7.07% | 578 | 11 | ||||||
13.7.1995 | 81.16 | +4.99% | 18 180 | 224 | 167.00 | -1.00% | 38 839 | 257 | ||||||
3.3.1997 | 78.88 | -4.99% | 0 | 0 | -3.80% | 0 | ||||||||
12.7.1995 | 77.30 | +4.99% | 0 | 0 | 149.00 | -8.00% | 57 509 | 377 | ||||||
4.3.1997 | 74.94 | -4.99% | 0 | 0 | -4.95% | 0 | ||||||||
11.7.1995 | 73.62 | +4.99% | 0 | 0 | +10.00% | 34 800 | 240 | |||||||
5.3.1997 | 71.20 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.7.1995 | 70.12 | 0.00% | 0 | 0 | 150.00 | +10.00% | 4 950 | 33 | ||||||
4.7.1995 | 70.12 | +4.98% | 0 | 0 | 136.50 | 0.00% | 76 440 | 560 | ||||||
7.3.1997 | 67.64 | 0.00% | 0 | 0 | -2.17% | 0 | ||||||||
6.3.1997 | 67.64 | -5.00% | 0 | 0 | 46.00 | -4.16% | 736 | 16 | ||||||
3.7.1995 | 66.79 | +4.99% | 0 | 0 | 136.50 | +1.00% | 32 760 | 240 | ||||||
7.3.1995 | 65.17 | -3 000.00% | 0 | 0 | ||||||||||
10.3.1997 | 64.26 | -4.99% | 0 | 0 | -3.33% | 0 | ||||||||
30.6.1995 | 63.61 | +4.98% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.3.1997 | 61.05 | -4.99% | 0 | 0 | -8.04% | 0 | ||||||||
29.6.1995 | 60.59 | +4.99% | 7 877 | 130 | 123.00 | 0.00% | 14 760 | 120 | ||||||
12.3.1997 | 58.00 | -4.99% | 0 | 0 | 40.00 | 0.00% | 640 | 16 | ||||||
28.6.1995 | 57.71 | +4.98% | 0 | 0 | 123.00 | +9.00% | 19 680 | 160 | ||||||
13.3.1997 | 55.10 | -5.00% | 0 | 0 | 40.00 | 0.00% | 640 | 16 | ||||||
27.6.1995 | 54.97 | +4.98% | 0 | 0 | 112.50 | +9.00% | 18 000 | 160 | ||||||
1.9.1997 | 52.88 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 52.88 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1995 | 52.36 | +4.99% | 0 | 0 | 103.50 | +1.00% | 1 656 | 16 | ||||||
14.3.1997 | 52.35 | -4.99% | 0 | 0 | +0.15% | 0 | ||||||||
3.5.1995 | 51.67 | +499.00% | 4 960 | 96 | +2.00% | 0 | 0 | |||||||
28.8.1997 | 50.37 | +4.98% | 0 | 0 | +4.10% | 0 | ||||||||
8.9.1997 | 50.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 50.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 50.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.9.1997 | 50.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 50.24 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1995 | 49.87 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.3.1997 | 49.74 | -4.98% | 0 | 0 | 38.10 | -4.89% | 2 591 | 68 | ||||||
26.3.1997 | 49.37 | +4.99% | 0 | 0 | +5.61% | 0 | ||||||||
2.5.1995 | 49.21 | +499.00% | 2 657 | 54 | +9.00% | 0 | 0 | |||||||
4.5.1995 | 49.09 | -499.00% | 1 767 | 36 | 0.00% | 0 | 0 | |||||||
27.8.1997 | 47.98 | +4.98% | 0 | 0 | +4.71% | 0 | ||||||||
9.9.1997 | 47.73 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
22.6.1995 | 47.50 | +4.99% | 0 | 0 | 93.50 | 0.00% | 22 440 | 240 | ||||||
18.3.1997 | 47.26 | -4.98% | 709 | 15 | +5.11% | 0 | ||||||||
25.3.1997 | 47.02 | +4.97% | 0 | 0 | 41.50 | +5.19% | 42 | 1 | ||||||
27.3.1997 | 46.91 | -4.98% | 0 | 0 | 43.70 | -0.29% | 524 | 12 | ||||||
28.4.1995 | 46.87 | +499.00% | 0 | 0 | 45.00 | 0.00% | 540 | 12 | ||||||
5.5.1995 | 46.64 | -499.00% | 0 | 0 | 45.00 | -9.00% | 2 470 | 54 | ||||||
23.5.1995 | 46.04 | +499.00% | 0 | 0 | 62.00 | -4.00% | 9 920 | 160 | ||||||
26.8.1997 | 45.70 | +4.98% | 0 | 0 | +0.61% | 0 | ||||||||
8.3.1995 | 45.62 | -2 999.00% | 0 | 0 | ||||||||||
10.9.1997 | 45.35 | -4.98% | 0 | 0 | -8.82% | 0 | ||||||||
21.6.1995 | 45.24 | 0.00% | 0 | 0 | 93.50 | -3.00% | 1 496 | 16 | ||||||
20.6.1995 | 45.24 | 0.00% | 0 | 0 | 96.00 | +3.00% | 1 536 | 16 | ||||||
19.6.1995 | 45.24 | 0.00% | 0 | 0 | 93.00 | +9.00% | 17 670 | 190 | ||||||
16.6.1995 | 45.24 | +4.98% | 6 379 | 141 | +9.00% | 0 | 0 | |||||||
19.3.1997 | 44.90 | -4.99% | 0 | 0 | 40.00 | -2.67% | 2 456 | 63 | ||||||
24.3.1997 | 44.79 | +4.99% | 0 | 0 | +1.41% | 0 | ||||||||
27.4.1995 | 44.64 | +498.00% | 2 857 | 64 | +10.00% | 0 | 0 | |||||||
28.3.1997 | 44.57 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1995 | 44.31 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1995 | 43.85 | +497.00% | 0 | 0 | 64.50 | +1.00% | 15 480 | 240 | ||||||
24.5.1995 | 43.74 | -499.00% | 3 762 | 86 | +5.00% | 0 | 0 | |||||||
25.8.1997 | 43.53 | +4.99% | 0 | 0 | +6.89% | 0 | ||||||||
11.9.1997 | 43.09 | -4.98% | 0 | 0 | -9.67% | 0 | ||||||||
15.6.1995 | 43.09 | +4.99% | 0 | 0 | 81.00 | +4.00% | 4 976 | 64 | ||||||
21.3.1997 | 42.66 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 42.66 | -4.98% | 1 664 | 39 | -0.20% | 0 | ||||||||
26.4.1995 | 42.52 | +498.00% | 0 | 0 | 41.00 | 0.00% | 656 | 16 | ||||||
1.4.1997 | 42.35 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
10.5.1995 | 42.10 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 41.77 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 41.56 | -498.00% | 2 660 | 64 | 0.00% | 0 | 0 | |||||||
22.8.1997 | 41.46 | +4.98% | 0 | 0 | +7.40% | 0 | ||||||||
14.6.1995 | 41.04 | +4.98% | 0 | 0 | 74.50 | +1.00% | 10 579 | 142 | ||||||
12.9.1997 | 40.94 | -4.98% | 1 310 | 32 | -7.14% | 0 | ||||||||
25.4.1995 | 40.50 | +497.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
2.4.1997 | 40.24 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.9.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.9.1997 | 40.00 | 0.00% | 0 | 0 | -0.16% | 0 | ||||||||
18.9.1997 | 40.00 | 0.00% | 0 | 0 | 25.00 | -4.20% | 676 | 28 | ||||||
17.9.1997 | 40.00 | 0.00% | 0 | 0 | -0.78% | 0 | ||||||||
16.9.1997 | 40.00 | 0.00% | 0 | 0 | 25.40 | +1.60% | 2 134 | 84 | ||||||
15.9.1997 | 40.00 | -2.29% | 8 000 | 200 | -3.84% | 0 | ||||||||
11.5.1995 | 40.00 | -498.00% | 3 800 | 95 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 39.79 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 39.49 | -498.00% | 1 698 | 43 | 63.50 | 0.00% | 1 016 | 16 | ||||||
21.8.1997 | 39.49 | +4.99% | 0 | 0 | +8.00% | 0 | ||||||||
13.6.1995 | 39.09 | +4.99% | 3 127 | 80 | 73.50 | +5.00% | 16 170 | 220 | ||||||
21.4.1995 | 38.58 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1997 | 38.23 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.9.1997 | 38.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1995 | 38.00 | -500.00% | 3 040 | 80 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 37.90 | +498.00% | 0 | 0 | +40.00% | 0 | 0 | |||||||
20.8.1997 | 37.61 | +4.99% | 0 | 0 | 25.00 | +8.69% | 800 | 32 | ||||||
1.6.1995 | 37.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 37.52 | -498.00% | 1 651 | 44 | +3.00% | 0 | 0 | |||||||
12.6.1995 | 37.23 | +4.99% | 1 601 | 43 | 74.00 | -6.00% | 23 992 | 342 | ||||||
20.5.1997 | 37.01 | 0.00% | 0 | 0 | -2.31% | 0 | ||||||||
19.5.1997 | 37.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 37.01 | 0.00% | 0 | 0 | -2.91% | 0 | ||||||||
15.5.1997 | 37.01 | 0.00% | 0 | 0 | -5.17% | 0 | ||||||||
14.5.1997 | 37.01 | 0.00% | 0 | 0 | 31.50 | -4.54% | 1 008 | 32 | ||||||
13.5.1997 | 37.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 37.01 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
9.5.1997 | 37.01 | 0.00% | 0 | 0 | 31.50 | -4.54% | 378 | 12 | ||||||
7.5.1997 | 37.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 37.01 | 0.00% | 0 | 0 | -4.34% | 0 | ||||||||
5.5.1997 | 37.01 | 0.00% | 0 | 0 | +4.04% | 0 | ||||||||
2.5.1997 | 37.01 | 0.00% | 0 | 0 | +0.18% | 0 | ||||||||
30.4.1997 | 37.01 | +0.02% | 592 | 16 | 33.10 | +0.30% | 1 059 | 32 | ||||||
29.4.1997 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 37.00 | 0.00% | 0 | 0 | 33.00 | -0.15% | 297 | 9 | ||||||
24.4.1997 | 37.00 | 0.00% | 0 | 0 | -3.50% | 0 | ||||||||
23.4.1997 | 37.00 | 0.00% | 0 | 0 | +3.78% | 0 | ||||||||
22.4.1997 | 37.00 | +0.68% | 1 184 | 32 | 0.00% | 0 | ||||||||
10.4.1997 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 37.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
7.4.1997 | 37.00 | +1.87% | 1 480 | 40 | 0.00% | 0 | ||||||||
21.4.1997 | 36.75 | +5.00% | 0 | 0 | -4.34% | 0 | ||||||||
20.4.1995 | 36.75 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1997 | 36.32 | -4.99% | 0 | 0 | -8.46% | 0 | ||||||||
24.9.1997 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1995 | 36.10 | -500.00% | 1 155 | 32 | 0.00% | 0 | 0 | |||||||
19.8.1997 | 35.82 | +4.98% | 0 | 0 | +9.52% | 0 | ||||||||
2.6.1995 | 35.65 | -4.98% | 963 | 27 | +13.00% | 0 | 0 | |||||||
9.6.1995 | 35.46 | +4.97% | 0 | 0 | 75.00 | +4.00% | 3 203 | 43 | ||||||
21.5.1997 | 35.16 | -4.99% | 0 | 0 | 27.00 | -4.69% | 432 | 16 | ||||||
11.4.1997 | 35.15 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 35.00 | 0.00% | 0 | 0 | -4.16% | 0 | ||||||||
17.4.1997 | 35.00 | 0.00% | 560 | 16 | 36.00 | +1.69% | 1 152 | 32 | ||||||
16.4.1997 | 35.00 | 0.00% | 560 | 16 | -1.66% | 0 | ||||||||
15.4.1997 | 35.00 | +4.79% | 560 | 16 | 0.00% | 0 | ||||||||
24.6.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 35.00 | 0.00% | 0 | 0 | 16.00 | 0.00% | 560 | 35 | ||||||
19.6.1997 | 35.00 | 0.00% | 0 | 0 | -3.96% | 0 | ||||||||
18.6.1997 | 35.00 | 0.00% | 0 | 0 | -2.00% | 0 | ||||||||
17.6.1997 | 35.00 | 0.00% | 0 | 0 | 17.00 | -22.72% | 272 | 16 | ||||||
16.6.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 35.00 | 0.00% | 0 | 0 | +35.21% | 0 | ||||||||
12.6.1997 | 35.00 | 0.00% | 0 | 0 | +4.96% | 0 | ||||||||
11.6.1997 | 35.00 | 0.00% | 0 | 0 | -4.55% | 0 | ||||||||
10.6.1997 | 35.00 | 0.00% | 0 | 0 | -4.47% | 0 | ||||||||
9.6.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 35.00 | 0.00% | 0 | 0 | -5.55% | 0 | ||||||||
5.6.1997 | 35.00 | 0.00% | 0 | 0 | -2.70% | 0 | ||||||||
4.6.1997 | 35.00 | 0.00% | 0 | 0 | 18.50 | -7.22% | 444 | 24 | ||||||
3.6.1997 | 35.00 | 0.00% | 0 | 0 | -2.58% | 0 | ||||||||
2.6.1997 | 35.00 | 0.00% | 0 | 0 | -3.67% | 0 | ||||||||
30.5.1997 | 35.00 | 0.00% | 0 | 0 | -2.52% | 0 | ||||||||
29.5.1997 | 35.00 | 0.00% | 0 | 0 | -5.58% | 0 | ||||||||
28.5.1997 | 35.00 | 0.00% | 0 | 0 | +0.39% | 0 | ||||||||
27.5.1997 | 35.00 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
26.5.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 35.00 | +4.75% | 1 120 | 32 | -5.05% | 0 | ||||||||
19.4.1995 | 35.00 | +370.00% | 3 920 | 112 | 0.00% | 0 | 0 | |||||||
30.7.1997 | 34.65 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
29.7.1997 | 34.65 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
28.7.1997 | 34.65 | 0.00% | 0 | 0 | 18.00 | 0.00% | 198 | 11 | ||||||
25.7.1997 | 34.65 | 0.00% | 0 | 0 | +5.88% | 0 | ||||||||
24.7.1997 | 34.65 | +5.00% | 0 | 0 | +6.25% | 0 | ||||||||
25.9.1997 | 34.30 | -4.98% | 2 230 | 65 | 0.00% | 0 | ||||||||
18.8.1997 | 34.12 | +4.98% | 0 | 0 | +5.00% | 0 | ||||||||
4.4.1995 | 34.09 | +498.00% | 1 295 | 38 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 33.87 | -4.99% | 373 | 11 | 71.50 | 0.00% | 14 872 | 208 | ||||||
8.6.1995 | 33.78 | 0.00% | 0 | 0 | 73.00 | -2.00% | 25 726 | 358 | ||||||
7.6.1995 | 33.78 | +4.97% | 2 027 | 60 | 73.00 | +3.00% | 10 585 | 145 | ||||||
18.4.1995 | 33.75 | +497.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
22.5.1997 | 33.41 | -4.97% | 0 | 0 | -2.48% | 0 | ||||||||
14.4.1997 | 33.40 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
25.6.1997 | 33.25 | -5.00% | 0 | 0 | 0 | 0 | ||||||||
23.7.1997 | 33.00 | +4.99% | 0 | 0 | +6.66% | 0 | ||||||||
31.7.1997 | 32.92 | -4.99% | 0 | 0 | +3.50% | 0 | ||||||||
26.9.1997 | 32.59 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 32.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 32.50 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1995 | 32.47 | +497.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.4.1995 | 32.39 | -498.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.6.1995 | 32.18 | -4.98% | 708 | 22 | 73.00 | -1.00% | 9 088 | 128 | ||||||
14.4.1995 | 32.15 | +499.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
9.3.1995 | 31.94 | -2 998.00% | 0 | 0 | ||||||||||
26.6.1997 | 31.59 | -4.99% | 0 | 0 | +3.12% | 0 | ||||||||
22.7.1997 | 31.43 | +4.97% | 0 | 0 | -3.22% | 0 | ||||||||
1.8.1997 | 31.28 | -4.98% | 0 | 0 | -2.89% | 0 | ||||||||
29.9.1997 | 30.97 | -4.97% | 0 | 0 | 0 | 0 | ||||||||
13.8.1997 | 30.96 | +4.98% | 0 | 0 | +3.46% | 0 | ||||||||
31.3.1995 | 30.93 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 30.78 | -497.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
13.4.1995 | 30.62 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1997 | 30.02 | -4.96% | 0 | 0 | +3.39% | 0 | ||||||||
21.7.1997 | 29.94 | +4.97% | 0 | 0 | -3.12% | 0 | ||||||||
4.8.1997 | 29.72 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 29.49 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
23.3.1995 | 29.46 | +498.00% | 0 | 0 | ||||||||||
30.9.1997 | 29.43 | -4.97% | 0 | 0 | +3.94% | 0 | ||||||||
10.4.1995 | 29.25 | -497.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.4.1995 | 29.17 | +496.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1997 | 28.52 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 28.52 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|
Okénko BIG EXPERT
Tomáš Cverna, XTB
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
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €