ORGATEX A.S., Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - ORGATEX | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.5.1994 | 1 125.00 | +975.00% | 0 | 0 | ||||||||||
20.6.1994 | 1 095.00 | +138.00% | 73 365 | 67 | ||||||||||
16.6.1994 | 1 080.00 | +964.00% | 73 440 | 68 | ||||||||||
17.5.1994 | 1 035.00 | +963.00% | 0 | 0 | ||||||||||
23.5.1994 | 1 025.00 | +997.00% | 0 | 0 | ||||||||||
26.5.1994 | 1 015.00 | -977.00% | 0 | 0 | ||||||||||
21.9.1994 | 1 000.00 | +224.00% | 5 000 | 5 | ||||||||||
21.6.1994 | 986.00 | -995.00% | 0 | 0 | ||||||||||
14.6.1994 | 985.00 | +993.00% | 6 895 | 7 | ||||||||||
4.8.1994 | 981.00 | +113.00% | 9 810 | 10 | ||||||||||
21.7.1994 | 980.00 | +594.00% | 4 900 | 5 | ||||||||||
20.9.1994 | 978.00 | +493.00% | 4 890 | 5 | ||||||||||
2.8.1994 | 970.00 | +997.00% | 19 400 | 20 | ||||||||||
2.11.1994 | 960.00 | -400.00% | 4 800 | 5 | ||||||||||
16.5.1994 | 944.00 | +989.00% | 0 | 0 | ||||||||||
19.5.1994 | 932.00 | -995.00% | 18 640 | 20 | ||||||||||
19.9.1994 | 932.00 | -499.00% | 0 | 0 | ||||||||||
14.7.1994 | 925.00 | +381.00% | 5 550 | 6 | ||||||||||
30.5.1994 | 914.00 | -995.00% | 0 | 0 | ||||||||||
3.11.1994 | 912.00 | -500.00% | 0 | 0 | ||||||||||
13.6.1994 | 896.00 | +993.00% | 37 632 | 42 | ||||||||||
7.7.1994 | 891.00 | +1 000.00% | 0 | 0 | ||||||||||
23.6.1994 | 888.00 | -993.00% | 0 | 0 | ||||||||||
1.8.1994 | 882.00 | -1 000.00% | 8 820 | 10 | ||||||||||
4.11.1994 | 867.00 | -493.00% | 0 | 0 | ||||||||||
12.5.1994 | 859.00 | +998.00% | 0 | 0 | ||||||||||
7.11.1994 | 824.00 | -495.00% | 0 | 0 | ||||||||||
31.5.1994 | 823.00 | -995.00% | 0 | 0 | ||||||||||
27.6.1994 | 820.00 | -765.00% | 7 380 | 9 | ||||||||||
9.6.1994 | 815.00 | +998.00% | 0 | 0 | ||||||||||
28.6.1994 | 810.00 | -121.00% | 24 300 | 30 | ||||||||||
11.11.1994 | 783.00 | -497.00% | 0 | 0 | ||||||||||
10.5.1994 | 781.00 | +1 000.00% | 0 | 0 | ||||||||||
16.12.1994 | 780.00 | +386.00% | 7 800 | 10 | ||||||||||
13.10.1995 | 779.00 | +4.98% | 16 359 | 21 | +6.00% | 0 | 0 | |||||||
7.12.1994 | 751.00 | +121.00% | 22 530 | 30 | ||||||||||
14.11.1994 | 744.00 | -498.00% | 0 | 0 | ||||||||||
16.11.1994 | 742.00 | +495.00% | 27 454 | 37 | ||||||||||
12.10.1995 | 742.00 | +4.95% | 0 | 0 | +7.00% | 0 | 0 | |||||||
1.2.1995 | 741.00 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1994 | 741.00 | -996.00% | 0 | 0 | ||||||||||
9.5.1994 | 710.00 | +990.00% | 0 | 0 | ||||||||||
15.11.1994 | 707.00 | -497.00% | 24 745 | 35 | ||||||||||
11.10.1995 | 707.00 | +4.89% | 0 | 0 | +10.00% | 0 | 0 | |||||||
2.2.1995 | 704.00 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 702.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 702.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.10.1995 | 702.00 | -9.88% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.5.1995 | 687.00 | +488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 674.00 | +4.98% | 5 392 | 8 | 482.00 | -2.00% | 4 338 | 9 | ||||||
7.3.1995 | 670.00 | 0.00% | 10 050 | 15 | ||||||||||
3.2.1995 | 670.00 | -482.00% | 6 700 | 10 | 765.00 | -10.00% | 3 060 | 4 | ||||||
27.4.1995 | 655.00 | +396.00% | 6 550 | 10 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 653.00 | -494.00% | 19 590 | 30 | 0.00% | 0 | 0 | |||||||
5.5.1994 | 646.00 | +986.00% | 0 | 0 | ||||||||||
9.10.1995 | 642.00 | +4.90% | 0 | 0 | 492.50 | +7.00% | 493 | 1 | ||||||
9.3.1995 | 637.00 | -492.00% | 0 | 0 | ||||||||||
20.10.1995 | 632.00 | 0.00% | 0 | 0 | 620.00 | -2.00% | 6 200 | 10 | ||||||
19.10.1995 | 632.00 | -9.97% | 0 | 0 | -2.00% | 0 | 0 | |||||||
5.4.1995 | 630.00 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 621.00 | -490.00% | 8 073 | 13 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 612.00 | +4.97% | 0 | 0 | 462.00 | +10.00% | 1 848 | 4 | ||||||
10.3.1995 | 606.00 | -486.00% | 0 | 0 | ||||||||||
25.10.1995 | 602.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 602.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 602.00 | -4.74% | 60 200 | 100 | ||||||||||
31.3.1995 | 600.00 | 0.00% | 600 | 1 | 0.00% | 0 | 0 | |||||||
17.3.1995 | 600.00 | +416.00% | 3 600 | 6 | ||||||||||
15.5.1995 | 590.00 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1994 | 588.00 | +990.00% | 0 | 0 | ||||||||||
5.10.1995 | 583.00 | +4.85% | 5 247 | 9 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 576.00 | -495.00% | 9 216 | 16 | ||||||||||
22.5.1995 | 570.00 | 0.00% | 9 120 | 16 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 570.00 | 0.00% | 3 420 | 6 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 570.00 | +160.00% | 3 420 | 6 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 561.00 | -491.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 556.00 | +4.90% | 5 560 | 10 | 420.00 | 0.00% | 3 780 | 9 | ||||||
23.5.1995 | 542.00 | -491.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 542.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.10.1995 | 542.00 | -9.96% | 1 626 | 3 | 0.00% | 0 | 0 | |||||||
2.5.1994 | 535.00 | +985.00% | 0 | 0 | ||||||||||
3.10.1995 | 530.00 | 0.00% | 0 | 0 | 420.00 | +8.00% | 420 | 1 | ||||||
2.10.1995 | 530.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.9.1995 | 530.00 | +4.95% | 0 | 0 | +7.00% | 0 | 0 | |||||||
24.5.1995 | 515.00 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 510.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.2.1996 | 510.00 | +7.82% | 178 500 | 350 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 505.00 | +4.98% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.12.1995 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 500.00 | 0.00% | 14 000 | 28 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 500.00 | +3.95% | 47 000 | 94 | 0.00% | 0 | 0 | |||||||
14.4.1994 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
25.5.1995 | 490.00 | -485.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.11.1995 | 488.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 488.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
30.10.1995 | 488.00 | -9.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1994 | 487.00 | +993.00% | 0 | 0 | ||||||||||
17.11.1995 | 486.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 486.00 | +9.95% | 11 664 | 24 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 481.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 481.00 | +9.81% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 481.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.9.1995 | 481.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 481.00 | +4.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 473.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
20.2.1996 | 473.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.2.1996 | 473.00 | +10.00% | 18 920 | 40 | -1.00% | 0 | 0 | |||||||
17.1.1996 | 470.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.1.1996 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 470.00 | 0.00% | 0 | 0 | 411.00 | -2.00% | 2 466 | 6 | ||||||
10.1.1996 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 470.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 470.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 470.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.12.1995 | 470.00 | 0.00% | 0 | 0 | 409.00 | -7.00% | 1 636 | 4 | ||||||
7.12.1995 | 470.00 | -6.00% | 2 350 | 5 | -10.00% | 0 | 0 | |||||||
26.5.1995 | 466.00 | -489.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
28.2.1996 | 459.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.2.1996 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 459.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 459.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 459.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 459.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 459.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
27.7.1995 | 459.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
26.7.1995 | 459.00 | +4.79% | 3 672 | 8 | 405.50 | -6.00% | 7 930 | 20 | ||||||
29.5.1995 | 443.00 | -493.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1994 | 443.00 | +992.00% | 0 | 0 | ||||||||||
15.11.1995 | 442.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 442.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 442.00 | +9.95% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.11.1995 | 440.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 440.00 | -9.83% | 39 600 | 90 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 440.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.2.1996 | 440.00 | 0.00% | 0 | 0 | 395.50 | +10.00% | 11 865 | 30 | ||||||
12.2.1996 | 440.00 | +10.00% | 33 440 | 76 | 360.00 | -10.00% | 64 800 | 180 | ||||||
25.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 438.00 | 0.00% | 0 | 0 | 421.50 | 0.00% | 3 794 | 9 | ||||||
19.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 438.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.7.1995 | 438.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 438.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.7.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 438.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
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 €