DAKO-CZ, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - DAKO-CZ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.6.1995 | 64.05 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 64.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 64.05 | 0.00% | 0 | 0 | 64.00 | +3.00% | 384 | 6 | ||||||
2.4.1996 | 64.05 | 0.00% | 0 | 0 | 62.00 | -3.00% | 1 364 | 22 | ||||||
1.4.1996 | 64.05 | +5.00% | 1 922 | 30 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 64.05 | +5.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.3.1996 | 63.89 | -4.99% | 0 | 0 | 60.00 | -3.00% | 3 060 | 51 | ||||||
14.2.1995 | 63.79 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 63.46 | -4.98% | 0 | 0 | 59.00 | -6.00% | 3 776 | 64 | ||||||
19.2.1996 | 63.20 | -4.50% | 4 550 | 72 | 85.00 | -3.00% | 1 275 | 15 | ||||||
21.11.1996 | 63.18 | -4.99% | 0 | 0 | -1.09% | 0 | ||||||||
22.3.1996 | 63.00 | 0.00% | 0 | 0 | 64.00 | 0.00% | 1 920 | 30 | ||||||
21.3.1996 | 63.00 | +3.27% | 2 520 | 40 | +5.00% | 0 | 0 | |||||||
5.8.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 63.00 | 0.00% | 0 | 0 | 60.00 | +4.00% | 2 520 | 42 | ||||||
1.8.1996 | 63.00 | 0.00% | 0 | 0 | 57.70 | -5.00% | 923 | 16 | ||||||
31.7.1996 | 63.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.7.1996 | 63.00 | 0.00% | 0 | 0 | 60.50 | -2.00% | 4 356 | 72 | ||||||
29.7.1996 | 63.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.7.1996 | 63.00 | 0.00% | 0 | 0 | 59.00 | -5.00% | 1 888 | 32 | ||||||
25.7.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 63.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.7.1996 | 63.00 | 0.00% | 0 | 0 | 60.50 | -1.00% | 2 904 | 48 | ||||||
22.7.1996 | 63.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.7.1996 | 63.00 | 0.00% | 0 | 0 | 58.00 | -5.00% | 870 | 15 | ||||||
18.7.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 63.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.7.1996 | 63.00 | 0.00% | 0 | 0 | 62.00 | +5.00% | 3 162 | 51 | ||||||
15.7.1996 | 63.00 | 0.00% | 0 | 0 | 59.00 | -3.00% | 1 888 | 32 | ||||||
12.7.1996 | 63.00 | +1.74% | 504 | 8 | 61.00 | -2.00% | 5 307 | 87 | ||||||
15.3.1996 | 63.00 | -3.07% | 5 040 | 80 | 54.00 | -10.00% | 1 458 | 27 | ||||||
11.6.1996 | 62.98 | +4.98% | 0 | 0 | 64.00 | +8.00% | 1 344 | 21 | ||||||
21.8.1996 | 62.84 | +4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
14.4.1997 | 62.84 | +4.99% | 0 | 0 | -6.71% | 0 | ||||||||
28.3.1996 | 62.68 | +4.99% | 940 | 15 | 62.00 | +2.00% | 992 | 16 | ||||||
5.3.1996 | 62.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
4.3.1996 | 62.50 | -4.75% | 5 063 | 81 | -5.00% | 0 | 0 | |||||||
29.2.1996 | 62.50 | 0.00% | 1 375 | 22 | -7.00% | 0 | 0 | |||||||
28.2.1996 | 62.50 | +2.45% | 1 875 | 30 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 62.00 | 0.00% | 0 | 0 | 62.00 | +2.00% | 1 302 | 21 | ||||||
3.5.1996 | 62.00 | +3.33% | 1 860 | 30 | 60.50 | 0.00% | 4 538 | 75 | ||||||
10.12.1996 | 62.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 440 | 24 | ||||||
9.12.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 62.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 920 | 32 | ||||||
5.12.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 62.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 7 560 | 126 | ||||||
27.11.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 62.00 | 0.00% | 0 | 0 | 60.00 | -0.33% | 1 080 | 18 | ||||||
22.11.1996 | 62.00 | -1.86% | 62 | 1 | 60.20 | -4.44% | 4 274 | 71 | ||||||
22.2.1996 | 62.00 | +0.40% | 7 378 | 119 | 78.00 | 0.00% | 1 014 | 13 | ||||||
13.10.1994 | 61.92 | -498.00% | 0 | 0 | ||||||||||
11.7.1996 | 61.92 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.7.1996 | 61.92 | -4.98% | 929 | 15 | 59.00 | -5.00% | 885 | 15 | ||||||
4.11.1994 | 61.77 | +499.00% | 6 918 | 112 | ||||||||||
21.2.1996 | 61.75 | -5.00% | 1 729 | 28 | 78.00 | -8.00% | 3 510 | 45 | ||||||
22.4.1996 | 61.75 | -5.00% | 865 | 14 | 64.00 | -6.00% | 3 626 | 57 | ||||||
14.11.1994 | 61.61 | -499.00% | 0 | 0 | ||||||||||
15.3.1995 | 61.00 | -499.00% | 0 | 0 | ||||||||||
9.5.1995 | 61.00 | +85.00% | 3 965 | 65 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 61.00 | +1.66% | 5 856 | 96 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 61.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 61.00 | 0.00% | 0 | 0 | 62.10 | +4.00% | 2 298 | 37 | ||||||
25.4.1996 | 61.00 | 0.00% | 17 080 | 280 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 61.00 | 0.00% | 915 | 15 | 60.00 | -3.00% | 900 | 15 | ||||||
23.4.1996 | 61.00 | -1.21% | 10 614 | 174 | 62.00 | -3.00% | 372 | 6 | ||||||
27.2.1996 | 61.00 | 0.00% | 0 | 0 | +45.00% | 0 | 0 | |||||||
26.2.1996 | 61.00 | 0.00% | 5 856 | 96 | 64.00 | -7.00% | 3 072 | 48 | ||||||
23.2.1996 | 61.00 | -1.61% | 2 806 | 46 | -12.00% | 0 | 0 | |||||||
20.3.1996 | 61.00 | 0.00% | 0 | 0 | 62.00 | -2.00% | 7 504 | 123 | ||||||
19.3.1996 | 61.00 | 0.00% | 3 355 | 55 | +18.00% | 0 | 0 | |||||||
18.3.1996 | 61.00 | -3.17% | 3 721 | 61 | -3.00% | 0 | 0 | |||||||
8.3.1996 | 61.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.3.1996 | 61.00 | 0.00% | 1 891 | 31 | -9.00% | 0 | 0 | |||||||
6.3.1996 | 61.00 | -2.40% | 1 830 | 30 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 61.00 | -2.68% | 4 819 | 79 | 64.00 | +3.00% | 7 040 | 110 | ||||||
9.12.1994 | 60.90 | +500.00% | 4 141 | 68 | ||||||||||
17.3.1995 | 60.84 | +498.00% | 913 | 15 | ||||||||||
13.2.1995 | 60.76 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 60.48 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 60.29 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.5.1996 | 60.00 | 0.00% | 900 | 15 | 60.50 | +1.00% | 1 936 | 32 | ||||||
30.4.1996 | 60.00 | -1.63% | 5 760 | 96 | -3.00% | 0 | 0 | |||||||
6.1.1997 | 60.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 3 840 | 64 | ||||||
31.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 60.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 9 660 | 161 | ||||||
19.12.1996 | 60.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 260 | 21 | ||||||
18.12.1996 | 60.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 800 | 30 | ||||||
17.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 60.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 480 | 8 | ||||||
13.12.1996 | 60.00 | 0.00% | 600 | 10 | 0.00% | 0 | ||||||||
12.12.1996 | 60.00 | 0.00% | 4 080 | 68 | 0.00% | 0 | ||||||||
11.12.1996 | 60.00 | -3.22% | 480 | 8 | 0.00% | 0 | ||||||||
21.6.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 60.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
16.6.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 60.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.6.1995 | 60.00 | 0.00% | 0 | 0 | 82.10 | -3.00% | 1 232 | 15 | ||||||
8.6.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 60.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 3 910 | 46 | ||||||
6.6.1995 | 60.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 5 780 | 68 | ||||||
5.6.1995 | 60.00 | 0.00% | 1 920 | 32 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 60.00 | +0.25% | 960 | 16 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 59.99 | +4.98% | 1 560 | 26 | 59.00 | -6.00% | 1 062 | 18 | ||||||
20.8.1996 | 59.85 | 0.00% | 0 | 0 | 56.00 | -3.00% | 1 680 | 30 | ||||||
19.8.1996 | 59.85 | 0.00% | 0 | 0 | 57.50 | -4.00% | 345 | 6 | ||||||
16.8.1996 | 59.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 59.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 59.85 | 0.00% | 0 | 0 | 60.00 | 0.00% | 360 | 6 | ||||||
13.8.1996 | 59.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 59.85 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.8.1996 | 59.85 | 0.00% | 0 | 0 | 57.00 | -5.00% | 912 | 16 | ||||||
8.8.1996 | 59.85 | 0.00% | 0 | 0 | 60.00 | 0.00% | 3 720 | 62 | ||||||
7.8.1996 | 59.85 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 140 | 19 | ||||||
6.8.1996 | 59.85 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 59.85 | -5.00% | 9 576 | 160 | 0.00% | 0 | 0 | |||||||
11.4.1997 | 59.85 | 0.00% | 0 | 0 | 60.30 | -32.84% | 905 | 15 | ||||||
10.4.1997 | 59.85 | 0.00% | 0 | 0 | +62.36% | 0 | ||||||||
9.4.1997 | 59.85 | +5.00% | 3 471 | 58 | 55.30 | +5.33% | 2 599 | 47 | ||||||
1.6.1995 | 59.85 | 0.00% | 0 | 0 | 85.00 | 0.00% | 1 360 | 16 | ||||||
31.5.1995 | 59.85 | +500.00% | 1 796 | 30 | 85.00 | 0.00% | 1 275 | 15 | ||||||
16.5.1995 | 59.85 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 59.70 | +4.99% | 1 910 | 32 | 61.00 | -5.00% | 915 | 15 | ||||||
7.4.1997 | 59.62 | +4.98% | 0 | 0 | 50.00 | +8.69% | 400 | 8 | ||||||
14.10.1994 | 58.83 | -499.00% | 0 | 0 | ||||||||||
15.11.1994 | 58.53 | -499.00% | 0 | 0 | ||||||||||
16.11.1994 | 58.00 | -90.00% | 5 800 | 100 | ||||||||||
16.3.1995 | 57.95 | -500.00% | 0 | 0 | ||||||||||
10.5.1995 | 57.95 | -500.00% | 2 086 | 36 | 0.00% | 0 | 0 | |||||||
10.2.1995 | 57.87 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1994 | 57.86 | -499.00% | 1 909 | 33 | ||||||||||
20.3.1995 | 57.80 | -499.00% | 0 | 0 | ||||||||||
27.3.1995 | 57.65 | +498.00% | 1 730 | 30 | ||||||||||
27.4.1995 | 57.60 | +499.00% | 1 728 | 30 | -2.00% | 0 | 0 | |||||||
5.6.1996 | 57.28 | 0.00% | 0 | 0 | 57.50 | -3.00% | 4 313 | 75 | ||||||
4.6.1996 | 57.28 | -4.99% | 5 499 | 96 | 59.00 | -6.00% | 1 888 | 32 | ||||||
7.6.1996 | 57.14 | +4.99% | 1 943 | 34 | +2.00% | 0 | 0 | |||||||
8.4.1997 | 57.00 | -4.39% | 8 892 | 156 | +5.00% | 0 | ||||||||
7.1.1997 | 57.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1995 | 57.00 | +352.00% | 2 736 | 48 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 57.00 | 0.00% | 2 679 | 47 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 57.00 | 0.00% | 1 710 | 30 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 57.00 | -476.00% | 3 762 | 66 | 85.00 | 0.00% | 2 550 | 30 | ||||||
1.4.1997 | 56.93 | +4.99% | 0 | 0 | 50.50 | +7.44% | 1 313 | 26 | ||||||
26.3.1996 | 56.86 | -4.99% | 0 | 0 | 64.00 | 0.00% | 6 144 | 96 | ||||||
4.4.1997 | 56.79 | +4.99% | 0 | 0 | 46.00 | -8.91% | 828 | 18 | ||||||
9.2.1995 | 55.12 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 55.06 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1994 | 54.97 | -499.00% | 934 | 17 | ||||||||||
21.3.1995 | 54.91 | -500.00% | 7 248 | 132 | ||||||||||
26.4.1995 | 54.86 | +499.00% | 3 785 | 69 | -9.00% | 0 | 0 | |||||||
30.3.1995 | 54.77 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1997 | 54.69 | +4.99% | 0 | 0 | 48.60 | +8.24% | 2 090 | 43 | ||||||
13.3.1997 | 54.49 | 0.00% | 0 | 0 | -5.66% | 0 | ||||||||
12.3.1997 | 54.49 | -0.36% | 4 359 | 80 | +9.05% | 0 | ||||||||
6.6.1996 | 54.42 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
28.3.1997 | 54.22 | +4.99% | 0 | 0 | 47.00 | +4.21% | 1 504 | 32 | ||||||
20.1.1997 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 54.15 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 980 | 36 | ||||||
14.1.1997 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 54.15 | 0.00% | 0 | 0 | -4.34% | 0 | ||||||||
8.1.1997 | 54.15 | -5.00% | 1 733 | 32 | -4.16% | 0 | ||||||||
3.4.1997 | 54.09 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 54.09 | -4.98% | 270 | 5 | 50.50 | 0.00% | 758 | 15 | ||||||
8.2.1995 | 52.50 | +500.00% | 0 | 0 | 65.00 | +4.00% | 975 | 15 | ||||||
25.4.1995 | 52.25 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.12.1994 | 52.23 | -498.00% | 0 | 0 | ||||||||||
10.3.1997 | 52.09 | +4.99% | 156 | 3 | 47.00 | +4.41% | 3 862 | 86 | ||||||
31.3.1995 | 52.04 | -498.00% | 0 | 0 | 64.00 | -5.00% | 5 824 | 91 | ||||||
19.3.1997 | 51.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 51.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 51.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 51.77 | -4.99% | 0 | 0 | 50.00 | 0.00% | 800 | 16 | ||||||
27.3.1997 | 51.64 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 51.45 | -4.98% | 0 | 0 | 0 | 0 | ||||||||
12.2.1997 | 50.00 | 0.00% | 0 | 0 | -4.28% | 0 | ||||||||
11.2.1997 | 50.00 | 0.00% | 1 550 | 31 | -4.54% | 0 | ||||||||
10.2.1997 | 50.00 | 0.00% | 2 400 | 48 | 0.00% | 0 | ||||||||
7.2.1997 | 50.00 | 0.00% | 400 | 8 | 0.00% | 0 | ||||||||
6.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 50.00 | 0.00% | 2 050 | 41 | +1.19% | 0 | ||||||||
4.2.1997 | 50.00 | 0.00% | 0 | 0 | +1.21% | 0 | ||||||||
3.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 50.00 | 0.00% | 750 | 15 | 55.00 | +1.32% | 10 419 | 194 | ||||||
30.1.1997 | 50.00 | 0.00% | 300 | 6 | 0 | 0 | ||||||||
|
Údaje o firmách, DAKO-CZ
Zpravodajství k akcii DAKO-CZ
Okénko BIG EXPERT
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 Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €