JLV, A.S., Nejvyšší kurz, RM Systém
Poehled kurzu cenných papíru - JLV | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.5.1997 | 154.00 | 0.00% | 0 | 0 | 155.00 | -0.32% | 3 090 | 20 | ||||||
2.5.1997 | 154.00 | 0.00% | 0 | 0 | 155.00 | +2.42% | 4 340 | 28 | ||||||
30.4.1997 | 154.00 | 0.00% | 0 | 0 | 155.00 | -1.73% | 1 816 | 12 | ||||||
24.3.1997 | 161.50 | 0.00% | 0 | 0 | 155.00 | +1.97% | 465 | 3 | ||||||
24.2.1997 | 160.00 | -1.84% | 1 920 | 12 | 155.00 | 0.00% | 620 | 4 | ||||||
4.2.1997 | 165.00 | 0.00% | 2 475 | 15 | 154.50 | -3.39% | 1 642 | 11 | ||||||
17.1.1997 | 165.50 | 0.00% | 0 | 0 | 154.50 | +1.31% | 618 | 4 | ||||||
22.4.1997 | 154.00 | 0.00% | 0 | 0 | 154.50 | +3.00% | 3 090 | 20 | ||||||
29.4.1997 | 154.00 | 0.00% | 0 | 0 | 154.00 | 0.00% | 1 232 | 8 | ||||||
10.2.1997 | 165.00 | 0.00% | 0 | 0 | 154.00 | +2.32% | 1 232 | 8 | ||||||
15.12.1997 | 154.00 | +3.56% | 616 | 4 | ||||||||||
20.2.1997 | 163.00 | +3.16% | 978 | 6 | 153.50 | +1.72% | 3 684 | 24 | ||||||
13.3.1996 | 158.00 | 0.00% | 0 | 0 | 153.10 | -7.00% | 7 448 | 48 | ||||||
22.10.1996 | 124.00 | -4.61% | 124 | 1 | 153.00 | -10.00% | 2 142 | 14 | ||||||
30.10.1996 | 108.00 | -4.42% | 108 | 1 | 153.00 | -1.40% | 4 224 | 28 | ||||||
27.6.1997 | 195.25 | +4.99% | 15 620 | 80 | 152.70 | -6.69% | 2 138 | 14 | ||||||
21.3.1997 | 161.50 | 0.00% | 969 | 6 | 152.00 | -5.00% | 456 | 3 | ||||||
28.2.1996 | 151.00 | 0.00% | 0 | 0 | 151.70 | +3.00% | 3 780 | 25 | ||||||
14.2.1996 | 148.00 | 0.00% | 0 | 0 | 151.00 | +8.00% | 17 921 | 119 | ||||||
29.2.1996 | 152.00 | +0.66% | 11 400 | 75 | 151.00 | -1.00% | 9 465 | 63 | ||||||
8.2.1996 | 145.00 | +1.17% | 8 990 | 62 | 151.00 | +2.00% | 9 362 | 62 | ||||||
7.2.1996 | 143.31 | 0.00% | 0 | 0 | 151.00 | -2.00% | 5 639 | 38 | ||||||
8.12.1997 | 151.00 | +2.02% | 906 | 6 | ||||||||||
19.2.1997 | 158.00 | 0.00% | 0 | 0 | 150.90 | +5.15% | 2 414 | 16 | ||||||
7.2.1997 | 165.00 | 0.00% | 1 980 | 12 | 150.50 | -3.31% | 2 709 | 18 | ||||||
1.3.1996 | 152.00 | 0.00% | 0 | 0 | 150.50 | 0.00% | 3 010 | 20 | ||||||
23.5.1997 | 160.00 | 0.00% | 0 | 0 | 150.30 | -6.06% | 4 208 | 28 | ||||||
30.12.1996 | 157.66 | +4.99% | 0 | 0 | 150.10 | +0.05% | 1 501 | 10 | ||||||
29.1.1997 | 165.00 | 0.00% | 0 | 0 | 150.00 | -8.79% | 6 020 | 40 | ||||||
28.2.1997 | 161.00 | 0.00% | 0 | 0 | 150.00 | -9.07% | 1 198 | 8 | ||||||
21.4.1997 | 154.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 650 | 11 | ||||||
7.3.1997 | 161.00 | 0.00% | 0 | 0 | 150.00 | +5.26% | 1 200 | 8 | ||||||
27.2.1996 | 151.00 | 0.00% | 0 | 0 | 150.00 | -3.00% | 1 170 | 8 | ||||||
21.2.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | +1.00% | 1 200 | 8 | ||||||
20.2.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | +5.00% | 3 270 | 22 | ||||||
16.4.1997 | 153.43 | 0.00% | 0 | 0 | 149.50 | -9.66% | 2 990 | 20 | ||||||
28.5.1997 | 160.00 | 0.00% | 0 | 0 | 149.40 | -4.71% | 1 195 | 8 | ||||||
14.3.1996 | 161.00 | +1.89% | 35 742 | 222 | 149.10 | 0.00% | 1 853 | 12 | ||||||
4.12.1997 | 149.00 | -1.32% | 596 | 4 | ||||||||||
19.5.1997 | 159.00 | 0.00% | 0 | 0 | 148.80 | -4.92% | 1 190 | 8 | ||||||
12.12.1997 | 148.70 | -4.81% | 892 | 6 | ||||||||||
5.12.1997 | 148.00 | -0.67% | 1 184 | 8 | ||||||||||
13.2.1997 | 161.00 | -2.42% | 4 830 | 30 | 147.50 | -6.64% | 4 720 | 32 | ||||||
23.2.1996 | 150.00 | 0.00% | 0 | 0 | 147.50 | -2.00% | 2 950 | 20 | ||||||
23.4.1997 | 154.00 | 0.00% | 0 | 0 | 147.30 | -4.66% | 1 178 | 8 | ||||||
25.4.1997 | 154.00 | 0.00% | 0 | 0 | 147.00 | -4.85% | 2 940 | 20 | ||||||
2.12.1997 | 147.00 | -6.96% | 882 | 6 | ||||||||||
4.3.1996 | 154.00 | +1.31% | 6 776 | 44 | 147.00 | -2.00% | 1 176 | 8 | ||||||
1.2.1996 | 130.29 | +9.99% | 3 388 | 26 | 146.00 | +2.00% | 4 056 | 28 | ||||||
27.3.1997 | 161.50 | 0.00% | 0 | 0 | 146.00 | -5.96% | 5 628 | 38 | ||||||
23.10.1996 | 124.00 | 0.00% | 0 | 0 | 145.50 | -4.90% | 1 164 | 8 | ||||||
25.2.1997 | 163.00 | +1.87% | 2 282 | 14 | 144.50 | -6.77% | 6 358 | 44 | ||||||
18.2.1997 | 158.00 | -1.86% | 22 120 | 140 | 143.50 | -5.59% | 574 | 4 | ||||||
5.2.1997 | 165.00 | 0.00% | 0 | 0 | 143.50 | -3.85% | 4 592 | 32 | ||||||
5.3.1996 | 154.00 | 0.00% | 0 | 0 | 143.00 | -3.00% | 1 144 | 8 | ||||||
3.3.1997 | 161.00 | 0.00% | 0 | 0 | 142.50 | -4.84% | 570 | 4 | ||||||
6.3.1997 | 161.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 3 705 | 26 | ||||||
17.4.1997 | 153.43 | 0.00% | 0 | 0 | 142.50 | -4.68% | 1 140 | 8 | ||||||
31.1.1996 | 118.45 | 0.00% | 0 | 0 | 142.00 | +6.00% | 3 692 | 26 | ||||||
19.2.1996 | 150.00 | -1.31% | 450 | 3 | 141.50 | -4.00% | 849 | 6 | ||||||
6.3.1996 | 154.00 | 0.00% | 0 | 0 | 141.00 | -1.00% | 564 | 4 | ||||||
7.3.1996 | 156.00 | +1.29% | 7 488 | 48 | 140.10 | -1.00% | 1 121 | 8 | ||||||
13.2.1996 | 148.00 | 0.00% | 0 | 0 | 140.00 | -3.00% | 3 494 | 25 | ||||||
5.2.1996 | 143.31 | +9.99% | 0 | 0 | 140.00 | -5.00% | 6 160 | 44 | ||||||
4.3.1997 | 161.00 | 0.00% | 1 932 | 12 | 139.50 | -2.10% | 419 | 3 | ||||||
15.2.1996 | 152.00 | +2.70% | 6 080 | 40 | 139.00 | -8.00% | 3 892 | 28 | ||||||
30.1.1996 | 118.45 | 0.00% | 0 | 0 | 138.00 | +6.00% | 1 470 | 11 | ||||||
20.12.1996 | 150.16 | +4.99% | 0 | 0 | 137.50 | +0.36% | 1 513 | 11 | ||||||
19.12.1996 | 143.01 | +5.00% | 4 290 | 30 | 137.00 | +9.45% | 1 096 | 8 | ||||||
18.12.1996 | 136.20 | +4.99% | 16 208 | 119 | 133.00 | -16.55% | 2 879 | 23 | ||||||
29.1.1996 | 118.45 | +9.99% | 0 | 0 | 126.00 | 0.00% | 378 | 3 | ||||||
25.1.1996 | 107.69 | +10.00% | 3 231 | 30 | 122.00 | +9.00% | 488 | 4 | ||||||
24.1.1996 | 97.90 | 0.00% | 0 | 0 | 111.50 | +5.00% | 892 | 8 | ||||||
9.12.1996 | 107.01 | +4.99% | 0 | 0 | 100.00 | -7.40% | 800 | 8 | ||||||
13.1.1995 | 0 | 0 | 95.00 | +3.00% | 760 | 8 | ||||||||
3.12.1996 | 97.07 | 0.00% | 0 | 0 | 92.00 | +4.43% | 1 412 | 16 | ||||||
4.12.1996 | 97.07 | 0.00% | 0 | 0 | 90.50 | +2.54% | 362 | 4 | ||||||
17.1.1995 | 0 | 0 | 90.00 | -5.00% | 720 | 8 | ||||||||
27.1.1995 | 0 | 0 | 90.00 | 0.00% | 1 400 | 16 | ||||||||
26.1.1995 | 105.00 | 0.00% | 840 | 8 | 90.00 | +2.00% | 1 050 | 12 | ||||||
24.1.1995 | 0 | 0 | 90.00 | -5.00% | 270 | 3 | ||||||||
20.11.1995 | 75.00 | 0.00% | 1 050 | 14 | 90.00 | +8.00% | 2 790 | 31 | ||||||
14.8.1995 | 77.71 | 0.00% | 0 | 0 | 90.00 | -3.00% | 2 008 | 24 | ||||||
4.10.1995 | 70.00 | 0.00% | 0 | 0 | 89.00 | +4.00% | 534 | 6 | ||||||
19.1.1996 | 89.00 | 0.00% | 0 | 0 | 89.00 | +5.00% | 1 424 | 16 | ||||||
17.1.1996 | 85.00 | 0.00% | 0 | 0 | 88.00 | 0.00% | 704 | 8 | ||||||
29.11.1996 | 97.07 | +4.99% | 0 | 0 | 88.00 | +5.71% | 592 | 7 | ||||||
20.1.1995 | 0 | 0 | 88.00 | -7.00% | 704 | 8 | ||||||||
2.11.1995 | 75.00 | +7.14% | 1 800 | 24 | 87.00 | 0.00% | 261 | 3 | ||||||
31.10.1995 | 70.00 | 0.00% | 0 | 0 | 87.00 | 0.00% | 261 | 3 | ||||||
30.10.1995 | 70.00 | 0.00% | 0 | 0 | 87.00 | +5.00% | 1 044 | 12 | ||||||
15.2.1995 | 85.50 | -5.00% | 2 736 | 32 | ||||||||||
2.2.1995 | 0 | 0 | 85.50 | -5.00% | 684 | 8 | ||||||||
31.1.1995 | 110.25 | +500.00% | 0 | 0 | 85.50 | -5.00% | 342 | 4 | ||||||
25.1.1995 | 105.00 | 0.00% | 2 100 | 20 | 85.50 | -5.00% | 2 052 | 24 | ||||||
14.7.1995 | 80.00 | 0.00% | 960 | 12 | 85.00 | -2.00% | 585 | 7 | ||||||
12.7.1995 | 80.00 | 0.00% | 2 560 | 32 | 85.00 | 0.00% | 680 | 8 | ||||||
10.7.1995 | 79.80 | 0.00% | 0 | 0 | 85.00 | 0.00% | 1 290 | 16 | ||||||
28.9.1995 | 74.97 | 0.00% | 0 | 0 | 85.00 | +4.00% | 1 263 | 15 | ||||||
18.8.1995 | 73.83 | -4.99% | 0 | 0 | 85.00 | 0.00% | 5 970 | 72 | ||||||
6.12.1995 | 85.00 | 0.00% | 0 | 0 | 85.00 | +6.00% | 1 615 | 19 | ||||||
3.10.1995 | 70.00 | -1.72% | 3 570 | 51 | 85.00 | 0.00% | 1 959 | 23 | ||||||
6.10.1995 | 70.00 | 0.00% | 420 | 6 | 85.00 | -1.00% | 840 | 10 | ||||||
5.10.1995 | 70.00 | 0.00% | 2 800 | 40 | 85.00 | -4.00% | 14 280 | 168 | ||||||
25.9.1995 | 71.40 | +5.00% | 1 428 | 20 | 85.00 | +2.00% | 340 | 4 | ||||||
22.9.1995 | 68.00 | 0.00% | 1 632 | 24 | 85.00 | 0.00% | 1 000 | 12 | ||||||
12.10.1995 | 70.00 | 0.00% | 560 | 8 | 85.00 | +1.00% | 680 | 8 | ||||||
10.10.1995 | 70.00 | 0.00% | 0 | 0 | 85.00 | +6.00% | 1 360 | 16 | ||||||
15.12.1995 | 82.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 1 360 | 16 | ||||||
14.12.1995 | 82.00 | -7.86% | 328 | 4 | 85.00 | +5.00% | 340 | 4 | ||||||
18.1.1996 | 89.00 | +4.70% | 356 | 4 | 85.00 | -3.00% | 680 | 8 | ||||||
2.12.1996 | 97.07 | 0.00% | 0 | 0 | 84.50 | -0.08% | 676 | 8 | ||||||
11.10.1995 | 70.00 | 0.00% | 0 | 0 | 84.50 | -1.00% | 1 690 | 20 | ||||||
7.11.1995 | 75.00 | 0.00% | 0 | 0 | 84.00 | 0.00% | 252 | 3 | ||||||
6.11.1995 | 75.00 | 0.00% | 600 | 8 | 84.00 | +2.00% | 756 | 9 | ||||||
3.11.1995 | 75.00 | 0.00% | 0 | 0 | 84.00 | -5.00% | 4 704 | 57 | ||||||
19.10.1995 | 70.00 | 0.00% | 210 | 3 | 84.00 | -1.00% | 840 | 10 | ||||||
15.11.1995 | 75.00 | 0.00% | 0 | 0 | 84.00 | -3.00% | 572 | 7 | ||||||
13.11.1995 | 75.00 | 0.00% | 5 700 | 76 | 84.00 | +6.00% | 1 328 | 16 | ||||||
3.2.1995 | 0 | 0 | 83.50 | -2.00% | 251 | 3 | ||||||||
1.8.1995 | 82.00 | 0.00% | 902 | 11 | 83.00 | 0.00% | 332 | 4 | ||||||
12.9.1995 | 68.00 | -0.86% | 4 556 | 67 | 83.00 | +1.00% | 1 658 | 20 | ||||||
11.9.1995 | 68.59 | 0.00% | 0 | 0 | 83.00 | -1.00% | 4 584 | 56 | ||||||
8.9.1995 | 68.59 | 0.00% | 0 | 0 | 83.00 | 0.00% | 996 | 12 | ||||||
6.9.1995 | 72.20 | 0.00% | 0 | 0 | 83.00 | +1.00% | 1 992 | 24 | ||||||
5.9.1995 | 72.20 | 0.00% | 0 | 0 | 83.00 | -1.00% | 3 952 | 48 | ||||||
22.11.1995 | 75.00 | 0.00% | 0 | 0 | 83.00 | -1.00% | 1 066 | 13 | ||||||
27.10.1995 | 70.00 | 0.00% | 0 | 0 | 83.00 | -5.00% | 332 | 4 | ||||||
17.11.1995 | 75.00 | 0.00% | 0 | 0 | 83.00 | -1.00% | 2 822 | 34 | ||||||
19.9.1995 | 68.00 | 0.00% | 0 | 0 | 83.00 | +1.00% | 332 | 4 | ||||||
18.9.1995 | 68.00 | 0.00% | 13 736 | 202 | 82.50 | +1.00% | 660 | 8 | ||||||
29.9.1995 | 74.97 | 0.00% | 0 | 0 | 82.50 | -2.00% | 330 | 4 | ||||||
4.12.1995 | 85.00 | +4.93% | 3 740 | 44 | 82.50 | -3.00% | 660 | 8 | ||||||
17.8.1995 | 77.71 | 0.00% | 0 | 0 | 82.50 | -3.00% | 660 | 8 | ||||||
8.8.1995 | 81.80 | -4.99% | 0 | 0 | 81.50 | -2.00% | 1 956 | 24 | ||||||
4.8.1995 | 82.00 | 0.00% | 0 | 0 | 81.50 | -2.00% | 245 | 3 | ||||||
15.9.1995 | 68.00 | 0.00% | 2 720 | 40 | 81.50 | -2.00% | 897 | 11 | ||||||
13.10.1995 | 70.00 | 0.00% | 0 | 0 | 81.00 | -5.00% | 2 349 | 29 | ||||||
18.12.1995 | 81.00 | -5.00% | 324 | 4 | ||||||||||
25.10.1995 | 70.00 | 0.00% | 0 | 0 | 81.00 | -5.00% | 324 | 4 | ||||||
28.6.1995 | 80.00 | 0.00% | 0 | 0 | 81.00 | 0.00% | 1 458 | 18 | ||||||
26.6.1995 | 80.00 | 0.00% | 0 | 0 | 81.00 | +6.00% | 6 156 | 76 | ||||||
27.9.1995 | 74.97 | 0.00% | 0 | 0 | 81.00 | -5.00% | 648 | 8 | ||||||
22.5.1995 | 76.10 | +3.00% | 1 522 | 20 | 81.00 | 0.00% | 5 788 | 72 | ||||||
13.12.1995 | 89.00 | 0.00% | 0 | 0 | 81.00 | -5.00% | 243 | 3 | ||||||
11.12.1995 | 89.00 | 0.00% | 0 | 0 | 81.00 | -5.00% | 243 | 3 | ||||||
29.11.1995 | 77.00 | 0.00% | 0 | 0 | 80.50 | -5.00% | 1 852 | 23 | ||||||
9.10.1995 | 70.00 | 0.00% | 420 | 6 | 80.50 | -4.00% | 644 | 8 | ||||||
5.12.1995 | 85.00 | 0.00% | 0 | 0 | 80.00 | -3.00% | 1 840 | 23 | ||||||
9.11.1995 | 75.00 | 0.00% | 2 550 | 34 | 80.00 | -5.00% | 240 | 3 | ||||||
23.5.1995 | 0 | 0 | 80.00 | 0.00% | 480 | 6 | ||||||||
29.3.1995 | 82.00 | 0.00% | 246 | 3 | 80.00 | 0.00% | 960 | 12 | ||||||
28.3.1995 | 82.00 | 0.00% | 656 | 8 | 80.00 | +4.00% | 3 200 | 40 | ||||||
28.11.1996 | 92.45 | +4.99% | 5 732 | 62 | 80.00 | +1.26% | 2 720 | 34 | ||||||
30.3.1995 | 78.00 | -487.00% | 3 354 | 43 | 79.50 | -1.00% | 239 | 3 | ||||||
10.1.1996 | 82.00 | 0.00% | 0 | 0 | 79.00 | +4.00% | 6 796 | 87 | ||||||
10.11.1995 | 75.00 | 0.00% | 0 | 0 | 78.00 | -3.00% | 2 340 | 30 | ||||||
3.4.1995 | 78.00 | 0.00% | 4 368 | 56 | 76.00 | -5.00% | 1 292 | 17 | ||||||
19.12.1995 | 73.00 | -10.00% | 1 460 | 20 | ||||||||||
8.6.1995 | 79.70 | +4.99% | 0 | 0 | 72.60 | -9.00% | 1 016 | 14 | ||||||
12.6.1995 | 80.00 | 0.00% | 0 | 0 | 66.00 | -9.00% | 1 452 | 22 | ||||||
20.12.1995 | 66.00 | -10.00% | 1 056 | 16 | ||||||||||
1.6.1995 | 72.30 | 0.00% | 0 | 0 | 65.00 | 0.00% | 390 | 6 | ||||||
29.5.1995 | 72.30 | -499.00% | 0 | 0 | 65.00 | -10.00% | 585 | 9 | ||||||
22.11.1996 | 76.07 | +4.99% | 609 | 8 | 63.40 | -3.93% | 2 156 | 34 | ||||||
4.5.1995 | 68.50 | 0.00% | 5 206 | 76 | 50.00 | +4.00% | 1 400 | 28 | ||||||
24.4.1995 | 0 | 0 | 50.00 | 0.00% | 500 | 10 | ||||||||
21.4.1995 | 68.50 | 0.00% | 822 | 12 | 50.00 | -8.00% | 498 | 10 | ||||||
25.4.1995 | 0 | 0 | 49.00 | -2.00% | 980 | 20 | ||||||||
12.5.1995 | 0 | 0 | 47.50 | -5.00% | 238 | 5 | ||||||||
31.10.1996 | 103.00 | -4.62% | 2 575 | 25 | 0.00 | -0.21% | 0 | 0 | ||||||
29.10.1996 | 113.00 | -4.23% | 113 | 1 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 118.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 118.00 | -4.83% | 118 | 1 | 0.00 | +5.15% | 0 | 0 | ||||||
21.10.1996 | 130.00 | -4.41% | 130 | 1 | 0.00 | 0.00% | 0 | 0 | ||||||
|
Zpravodajství k akcii JLV
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 €