JATKY PLZEŇ A.S., Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - JATKY PLZEŇ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.4.1994 | 330.00 | 0.00% | 11 220 | 34 | ||||||||||
7.4.1994 | 330.00 | 0.00% | 3 630 | 11 | ||||||||||
5.4.1994 | 330.00 | +185.00% | 3 300 | 10 | ||||||||||
31.3.1994 | 324.00 | +983.00% | 7 452 | 23 | ||||||||||
18.4.1994 | 320.00 | +774.00% | 2 880 | 9 | ||||||||||
21.3.1994 | 302.00 | +981.00% | 6 644 | 22 | ||||||||||
8.3.1994 | 300.00 | 0.00% | 6 000 | 20 | ||||||||||
1.3.1994 | 300.00 | +989.00% | 16 500 | 55 | ||||||||||
12.4.1994 | 297.00 | -1 000.00% | 0 | 0 | ||||||||||
29.3.1994 | 295.00 | +966.00% | 4 425 | 15 | ||||||||||
19.4.1994 | 288.00 | -1 000.00% | 0 | 0 | ||||||||||
15.3.1994 | 275.00 | +1 000.00% | 3 300 | 12 | ||||||||||
24.2.1994 | 273.00 | +920.00% | 1 092 | 4 | ||||||||||
22.3.1994 | 272.00 | -993.00% | 0 | 0 | ||||||||||
10.3.1994 | 270.00 | -1 000.00% | 0 | 0 | ||||||||||
28.3.1994 | 269.00 | +979.00% | 5 918 | 22 | ||||||||||
21.4.1994 | 260.00 | -972.00% | 0 | 0 | ||||||||||
17.2.1994 | 260.00 | 0.00% | 6 500 | 25 | ||||||||||
15.2.1994 | 260.00 | +400.00% | 1 300 | 5 | ||||||||||
15.8.1994 | 260.00 | +833.00% | 1 560 | 6 | ||||||||||
10.2.1994 | 250.00 | 0.00% | 2 500 | 10 | ||||||||||
3.2.1994 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
14.3.1994 | 250.00 | -740.00% | 4 250 | 17 | ||||||||||
22.2.1994 | 250.00 | -384.00% | 3 750 | 15 | ||||||||||
24.3.1994 | 245.00 | -992.00% | 12 250 | 50 | ||||||||||
11.8.1994 | 240.00 | +958.00% | 0 | 0 | ||||||||||
22.8.1994 | 234.00 | -1 000.00% | 0 | 0 | ||||||||||
25.4.1994 | 234.00 | -1 000.00% | 0 | 0 | ||||||||||
28.4.1994 | 232.00 | +995.00% | 0 | 0 | ||||||||||
5.5.1994 | 229.00 | +956.00% | 0 | 0 | ||||||||||
26.5.1994 | 220.00 | +1 000.00% | 0 | 0 | ||||||||||
9.8.1994 | 219.00 | +969.00% | 0 | 0 | ||||||||||
17.5.1994 | 217.00 | +959.00% | 0 | 0 | ||||||||||
26.4.1994 | 211.00 | -982.00% | 0 | 0 | ||||||||||
23.8.1994 | 211.00 | -982.00% | 2 110 | 10 | ||||||||||
2.5.1994 | 209.00 | -991.00% | 1 045 | 5 | ||||||||||
9.5.1994 | 207.00 | -960.00% | 4 140 | 20 | ||||||||||
23.5.1994 | 200.00 | +240.00% | 1 200 | 6 | ||||||||||
8.8.1994 | 199.65 | +1 000.00% | 799 | 4 | ||||||||||
16.5.1994 | 198.00 | +1 000.00% | 0 | 0 | ||||||||||
2.6.1994 | 198.00 | -1 000.00% | 0 | 0 | ||||||||||
19.5.1994 | 195.30 | -1 000.00% | 0 | 0 | ||||||||||
25.8.1994 | 189.90 | -1 000.00% | 0 | 0 | ||||||||||
10.5.1994 | 186.30 | -1 000.00% | 0 | 0 | ||||||||||
21.6.1994 | 181.50 | +1 000.00% | 0 | 0 | ||||||||||
12.7.1994 | 181.50 | +1 000.00% | 0 | 0 | ||||||||||
12.5.1994 | 180.00 | -338.00% | 3 600 | 20 | ||||||||||
7.6.1994 | 178.20 | -1 000.00% | 0 | 0 | ||||||||||
29.8.1994 | 170.91 | -1 000.00% | 0 | 0 | ||||||||||
13.9.1994 | 170.00 | 0.00% | 1 020 | 6 | ||||||||||
12.9.1994 | 170.00 | 0.00% | 680 | 4 | ||||||||||
8.9.1994 | 170.00 | 0.00% | 2 210 | 13 | ||||||||||
6.9.1994 | 170.00 | 0.00% | 2 040 | 12 | ||||||||||
5.9.1994 | 170.00 | +47.00% | 1 700 | 10 | ||||||||||
1.9.1994 | 169.20 | +999.00% | 7 783 | 46 | ||||||||||
11.7.1994 | 165.00 | +1 000.00% | 0 | 0 | ||||||||||
20.6.1994 | 165.00 | +1 000.00% | 0 | 0 | ||||||||||
23.6.1994 | 163.35 | -1 000.00% | 0 | 0 | ||||||||||
9.6.1994 | 160.38 | -1 000.00% | 0 | 0 | ||||||||||
30.6.1994 | 160.00 | +596.00% | 1 600 | 10 | ||||||||||
30.8.1994 | 153.82 | -999.00% | 0 | 0 | ||||||||||
15.9.1994 | 153.00 | -1 000.00% | 0 | 0 | ||||||||||
20.9.1994 | 152.61 | +499.00% | 916 | 6 | ||||||||||
27.6.1994 | 151.00 | -756.00% | 1 208 | 8 | ||||||||||
7.7.1994 | 150.00 | -625.00% | 750 | 5 | ||||||||||
16.6.1994 | 150.00 | -647.00% | 750 | 5 | ||||||||||
19.9.1994 | 145.35 | -500.00% | 436 | 3 | ||||||||||
21.9.1994 | 144.98 | -499.00% | 2 030 | 14 | ||||||||||
22.9.1994 | 137.74 | -499.00% | 0 | 0 | ||||||||||
23.9.1994 | 130.86 | -499.00% | 0 | 0 | ||||||||||
27.9.1994 | 130.53 | +499.00% | 0 | 0 | ||||||||||
26.9.1994 | 124.32 | -499.00% | 0 | 0 | ||||||||||
28.9.1994 | 124.01 | -499.00% | 0 | 0 | ||||||||||
4.10.1994 | 124.00 | 0.00% | 124 | 1 | ||||||||||
3.10.1994 | 124.00 | +24.00% | 2 356 | 19 | ||||||||||
30.9.1994 | 123.70 | +499.00% | 1 237 | 10 | ||||||||||
29.9.1994 | 117.81 | -499.00% | 0 | 0 | ||||||||||
10.10.1994 | 117.80 | -500.00% | 0 | 0 | ||||||||||
4.10.1995 | 112.84 | +4.99% | 1 805 | 16 | +9.00% | 0 | 0 | |||||||
11.10.1994 | 111.91 | -500.00% | 0 | 0 | ||||||||||
3.10.1995 | 107.47 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.10.1995 | 107.20 | -4.99% | 1 394 | 13 | 89.50 | 0.00% | 1 790 | 20 | ||||||
12.10.1994 | 106.32 | -499.00% | 0 | 0 | ||||||||||
2.10.1995 | 102.36 | +4.99% | 7 268 | 71 | 80.00 | +6.00% | 320 | 4 | ||||||
10.10.1995 | 101.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 101.84 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
6.10.1995 | 101.84 | -5.00% | 0 | 0 | 94.00 | +5.00% | 1 410 | 15 | ||||||
13.10.1994 | 101.01 | -499.00% | 0 | 0 | ||||||||||
18.10.1995 | 100.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.10.1995 | 100.00 | 0.00% | 0 | 0 | 95.00 | -5.00% | 190 | 2 | ||||||
16.10.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 100.00 | 0.00% | 500 | 5 | 100.00 | 0.00% | 200 | 2 | ||||||
12.10.1995 | 100.00 | 0.00% | 200 | 2 | +5.00% | 0 | 0 | |||||||
11.10.1995 | 100.00 | -1.80% | 400 | 4 | 95.00 | -5.00% | 380 | 4 | ||||||
8.11.1995 | 98.00 | 0.00% | 0 | 0 | 91.00 | +1.00% | 910 | 10 | ||||||
7.11.1995 | 98.00 | 0.00% | 0 | 0 | 90.50 | -5.00% | 1 267 | 14 | ||||||
6.11.1995 | 98.00 | 0.00% | 4 214 | 43 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 98.00 | 0.00% | 13 720 | 140 | 95.00 | 0.00% | 380 | 4 | ||||||
1.11.1995 | 98.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
31.10.1995 | 98.00 | 0.00% | 0 | 0 | 95.00 | -2.00% | 2 525 | 27 | ||||||
30.10.1995 | 98.00 | 0.00% | 1 960 | 20 | +3.00% | 0 | 0 | |||||||
27.10.1995 | 98.00 | 0.00% | 0 | 0 | 92.50 | -3.00% | 185 | 2 | ||||||
26.10.1995 | 98.00 | 0.00% | 2 842 | 29 | 95.00 | -5.00% | 950 | 10 | ||||||
25.10.1995 | 98.00 | 0.00% | 0 | 0 | 100.00 | +5.00% | 1 000 | 10 | ||||||
24.10.1995 | 98.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 98.00 | 0.00% | 1 372 | 14 | ||||||||||
20.10.1995 | 98.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.10.1995 | 98.00 | -2.00% | 1 274 | 13 | 95.00 | -5.00% | 2 375 | 25 | ||||||
27.9.1995 | 97.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 97.49 | +4.99% | 0 | 0 | 75.50 | -4.00% | 755 | 10 | ||||||
14.10.1994 | 95.96 | -499.00% | 0 | 0 | ||||||||||
20.10.1994 | 95.49 | +499.00% | 0 | 0 | ||||||||||
10.11.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 95.00 | -3.06% | 2 375 | 25 | 91.00 | 0.00% | 3 367 | 37 | ||||||
6.12.1995 | 95.00 | 0.00% | 0 | 0 | 90.50 | -10.00% | 3 620 | 40 | ||||||
5.12.1995 | 95.00 | 0.00% | 0 | 0 | 100.00 | +10.00% | 2 600 | 26 | ||||||
4.12.1995 | 95.00 | +4.39% | 1 330 | 14 | +5.00% | 0 | 0 | |||||||
17.11.1995 | 93.50 | 0.00% | 0 | 0 | 100.00 | +4.00% | 900 | 9 | ||||||
16.11.1995 | 93.50 | +0.53% | 14 025 | 150 | +10.00% | 0 | 0 | |||||||
26.9.1995 | 93.08 | +4.99% | 6 236 | 67 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 93.00 | 0.00% | 0 | 0 | 87.50 | 0.00% | 350 | 4 | ||||||
14.11.1995 | 93.00 | 0.00% | 0 | 0 | 91.00 | +1.00% | 878 | 10 | ||||||
13.11.1995 | 93.00 | -2.10% | 19 809 | 213 | 86.50 | -5.00% | 865 | 10 | ||||||
28.9.1995 | 92.85 | -4.99% | 929 | 10 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 91.50 | 0.00% | 0 | 0 | 85.50 | -3.00% | 2 138 | 25 | ||||||
28.11.1995 | 91.50 | 0.00% | 0 | 0 | 91.00 | -3.00% | 1 407 | 16 | ||||||
27.11.1995 | 91.50 | +0.54% | 10 980 | 120 | +1.00% | 0 | 0 | |||||||
17.10.1994 | 91.17 | -499.00% | 912 | 10 | ||||||||||
24.11.1995 | 91.00 | 0.00% | 0 | 0 | 90.50 | -1.00% | 543 | 6 | ||||||
23.11.1995 | 91.00 | +8.14% | 1 820 | 20 | 91.00 | -6.00% | 455 | 5 | ||||||
1.12.1995 | 91.00 | 0.00% | 0 | 0 | 86.50 | -5.00% | 865 | 10 | ||||||
30.11.1995 | 91.00 | -0.54% | 3 458 | 38 | 91.00 | +6.00% | 728 | 8 | ||||||
19.10.1994 | 90.95 | +499.00% | 0 | 0 | ||||||||||
21.10.1994 | 90.72 | -499.00% | 544 | 6 | ||||||||||
9.8.1996 | 90.00 | 0.00% | 0 | 0 | 65.50 | +7.00% | 262 | 4 | ||||||
8.8.1996 | 90.00 | 0.00% | 5 400 | 60 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 90.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.8.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 90.00 | 0.00% | 900 | 10 | +9.00% | 0 | 0 | |||||||
31.7.1996 | 90.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.7.1996 | 90.00 | 0.00% | 0 | 0 | 52.00 | +3.00% | 676 | 13 | ||||||
29.7.1996 | 90.00 | +5.88% | 900 | 10 | 50.50 | -2.00% | 404 | 8 | ||||||
25.9.1995 | 88.65 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1994 | 86.62 | -499.00% | 0 | 0 | ||||||||||
24.10.1994 | 86.19 | -499.00% | 0 | 0 | ||||||||||
8.12.1995 | 85.50 | 0.00% | 0 | 0 | 91.00 | -4.00% | 3 310 | 38 | ||||||
7.12.1995 | 85.50 | -10.00% | 3 335 | 39 | 91.00 | +1.00% | 455 | 5 | ||||||
13.12.1995 | 85.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.12.1995 | 85.00 | 0.00% | 0 | 0 | 90.50 | +6.00% | 1 267 | 14 | ||||||
11.12.1995 | 85.00 | -0.58% | 1 955 | 23 | 85.00 | -2.00% | 425 | 5 | ||||||
12.1.1996 | 85.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.1.1996 | 85.00 | +3.65% | 255 | 3 | 81.00 | -1.00% | 405 | 5 | ||||||
26.7.1996 | 85.00 | 0.00% | 0 | 0 | 51.50 | -5.00% | 258 | 5 | ||||||
25.7.1996 | 85.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
24.7.1996 | 85.00 | 0.00% | 0 | 0 | 58.30 | -8.00% | 583 | 10 | ||||||
23.7.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 85.00 | 0.00% | 0 | 0 | 67.00 | +3.00% | 884 | 14 | ||||||
17.7.1996 | 85.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
16.7.1996 | 85.00 | 0.00% | 0 | 0 | 58.00 | -7.00% | 116 | 2 | ||||||
15.7.1996 | 85.00 | +5.56% | 850 | 10 | +3.00% | 0 | 0 | |||||||
22.9.1995 | 84.43 | +4.99% | 0 | 0 | 79.00 | 0.00% | 395 | 5 | ||||||
22.11.1995 | 84.15 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
21.11.1995 | 84.15 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.11.1995 | 84.15 | -10.00% | 5 554 | 66 | 90.50 | -10.00% | 1 803 | 20 | ||||||
17.1.1996 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 83.00 | 0.00% | 0 | 0 | 82.00 | 0.00% | 410 | 5 | ||||||
15.1.1996 | 83.00 | -2.35% | 3 320 | 40 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 83.00 | 0.00% | 0 | 0 | 80.00 | +3.00% | 160 | 2 | ||||||
23.1.1996 | 83.00 | 0.00% | 0 | 0 | 77.50 | -4.00% | 1 008 | 13 | ||||||
22.1.1996 | 83.00 | +1.21% | 2 075 | 25 | 81.00 | +4.00% | 405 | 5 | ||||||
19.1.1996 | 82.00 | 0.00% | 0 | 0 | 78.00 | -5.00% | 936 | 12 | ||||||
18.1.1996 | 82.00 | -1.20% | 410 | 5 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 82.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 82.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
8.1.1996 | 82.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 82.00 | 0.00% | 0 | 0 | 86.50 | -5.00% | 865 | 10 | ||||||
14.12.1995 | 82.00 | -3.52% | 3 526 | 43 | 91.00 | 0.00% | 364 | 4 | ||||||
25.10.1994 | 81.89 | -498.00% | 0 | 0 | ||||||||||
14.8.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 81.00 | -10.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
12.7.1996 | 80.52 | 0.00% | 0 | 0 | 60.50 | 0.00% | 545 | 9 | ||||||
11.7.1996 | 80.52 | +10.00% | 0 | 0 | 60.80 | -8.00% | 851 | 14 | ||||||
21.9.1995 | 80.41 | +4.98% | 1 769 | 22 | ||||||||||
31.1.1996 | 80.00 | 0.00% | 0 | 0 | 72.00 | +4.00% | 360 | 5 | ||||||
30.1.1996 | 80.00 | 0.00% | 0 | 0 | 69.00 | -5.00% | 138 | 2 | ||||||
29.1.1996 | 80.00 | 0.00% | 1 120 | 14 | 75.00 | +1.00% | 730 | 10 | ||||||
26.1.1996 | 80.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
25.1.1996 | 80.00 | -3.61% | 720 | 9 | 72.00 | -9.00% | 1 160 | 16 | ||||||
26.10.1994 | 77.80 | -499.00% | 0 | 0 | ||||||||||
31.10.1994 | 77.60 | +499.00% | 0 | 0 | ||||||||||
20.9.1995 | 76.59 | +4.98% | 0 | 0 | ||||||||||
27.10.1994 | 73.91 | -500.00% | 0 | 0 | ||||||||||
8.11.1994 | 73.72 | -500.00% | 0 | 0 | ||||||||||
10.7.1996 | 73.20 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
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
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
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 €