TEPNA, A.S., Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - TEPNA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.6.1995 | 32.50 | -2.25% | 228 | 7 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 32.59 | 0.00% | 0 | 0 | 40.00 | 0.00% | 3 920 | 98 | ||||||
20.6.1995 | 32.59 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.6.1995 | 32.59 | 0.00% | 0 | 0 | 44.10 | +5.00% | 3 396 | 77 | ||||||
16.6.1995 | 32.59 | -4.98% | 4 758 | 146 | 42.00 | +5.00% | 1 092 | 26 | ||||||
2.6.1995 | 33.25 | -5.00% | 1 064 | 32 | -1.00% | 0 | 0 | |||||||
6.6.1995 | 34.12 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 34.16 | -497.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.6.1995 | 34.21 | +4.97% | 0 | 0 | 44.00 | 0.00% | 1 244 | 31 | ||||||
15.6.1995 | 34.30 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 35.00 | -452.00% | 1 015 | 29 | 40.50 | +7.00% | 405 | 10 | ||||||
19.5.1995 | 35.00 | +245.00% | 840 | 24 | -14.00% | 0 | 0 | |||||||
7.6.1995 | 35.82 | +4.98% | 1 361 | 38 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 35.90 | +4.94% | 5 026 | 140 | +10.00% | 0 | 0 | |||||||
17.5.1995 | 35.95 | -499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
14.6.1995 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 36.66 | -497.00% | 0 | 0 | 40.00 | 0.00% | 1 670 | 44 | ||||||
22.5.1995 | 36.75 | +500.00% | 0 | 0 | 40.00 | +3.00% | 3 328 | 84 | ||||||
30.6.1995 | 37.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.6.1995 | 37.00 | 0.00% | 0 | 0 | 45.00 | -8.00% | 5 895 | 131 | ||||||
28.6.1995 | 37.00 | 0.00% | 555 | 15 | 49.00 | +5.00% | 735 | 15 | ||||||
27.6.1995 | 37.00 | 0.00% | 740 | 20 | 45.00 | +3.00% | 1 257 | 27 | ||||||
26.6.1995 | 37.00 | +3.06% | 555 | 15 | 45.00 | +2.00% | 810 | 18 | ||||||
8.6.1995 | 37.61 | +4.99% | 1 166 | 31 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 37.84 | -499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.6.1995 | 38.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 38.58 | +497.00% | 2 431 | 63 | -1.00% | 0 | 0 | |||||||
3.7.1995 | 38.80 | +4.86% | 116 | 3 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 39.49 | +4.99% | 2 685 | 68 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 39.83 | -498.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.6.1995 | 40.00 | +1.29% | 1 600 | 40 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 40.00 | 0.00% | 0 | 0 | 49.00 | 0.00% | 3 224 | 66 | ||||||
11.7.1995 | 40.00 | 0.00% | 6 680 | 167 | +4.00% | 0 | 0 | |||||||
10.7.1995 | 40.00 | 0.00% | 0 | 0 | 47.00 | -4.00% | 376 | 8 | ||||||
4.7.1995 | 40.00 | +3.09% | 4 560 | 114 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 41.92 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 42.00 | +5.00% | 1 302 | 31 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 43.00 | +2.38% | 1 290 | 30 | 49.00 | 0.00% | 882 | 18 | ||||||
11.5.1995 | 44.12 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 45.15 | +5.00% | 3 386 | 75 | 49.50 | +1.00% | 6 039 | 122 | ||||||
10.5.1995 | 46.44 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 47.40 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.5.1995 | 48.88 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 49.77 | +5.00% | 0 | 0 | 59.00 | +9.00% | 944 | 16 | ||||||
3.4.1995 | 50.32 | -498.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
5.5.1995 | 51.45 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 52.25 | +4.98% | 0 | 0 | 64.00 | +8.00% | 2 112 | 33 | ||||||
4.4.1995 | 52.83 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.3.1995 | 52.96 | -498.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.5.1995 | 54.15 | -500.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
28.7.1995 | 54.86 | 0.00% | 0 | 0 | 64.00 | -3.00% | 960 | 15 | ||||||
27.7.1995 | 54.86 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
31.7.1995 | 55.00 | +0.25% | 825 | 15 | -5.00% | 0 | 0 | |||||||
5.4.1995 | 55.47 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 55.74 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 57.00 | +3.63% | 10 032 | 176 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 57.00 | -500.00% | 0 | 0 | 70.00 | +6.00% | 3 113 | 45 | ||||||
6.4.1995 | 58.24 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.3.1995 | 58.67 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 59.85 | +5.00% | 0 | 0 | 58.00 | -5.00% | 870 | 15 | ||||||
7.4.1995 | 60.00 | +302.00% | 960 | 16 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 61.00 | 0.00% | 0 | 0 | 63.00 | +10.00% | 3 213 | 51 | ||||||
11.12.1995 | 61.00 | 0.00% | 1 647 | 27 | 57.50 | +1.00% | 1 380 | 24 | ||||||
8.12.1995 | 61.00 | 0.00% | 976 | 16 | 57.00 | -5.00% | 855 | 15 | ||||||
7.12.1995 | 61.00 | 0.00% | 2 440 | 40 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 61.00 | 0.00% | 2 989 | 49 | 60.00 | 0.00% | 3 060 | 51 | ||||||
5.12.1995 | 61.00 | 0.00% | 1 830 | 30 | 60.00 | +5.00% | 4 140 | 69 | ||||||
4.12.1995 | 61.00 | 0.00% | 0 | 0 | 55.00 | +4.00% | 1 780 | 31 | ||||||
1.12.1995 | 61.00 | -4.28% | 4 270 | 70 | 60.00 | 0.00% | 1 050 | 19 | ||||||
23.11.1995 | 61.00 | -2.55% | 2 013 | 33 | -9.00% | 0 | 0 | |||||||
28.3.1995 | 61.75 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 62.60 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.8.1995 | 62.84 | +4.99% | 5 656 | 90 | +7.00% | 0 | 0 | |||||||
14.12.1995 | 63.00 | 0.00% | 0 | 0 | 60.00 | -1.00% | 6 255 | 105 | ||||||
13.12.1995 | 63.00 | +3.27% | 1 827 | 29 | -5.00% | 0 | 0 | |||||||
30.11.1995 | 63.73 | -4.99% | 2 422 | 38 | 55.00 | +10.00% | 715 | 13 | ||||||
24.11.1995 | 64.05 | +5.00% | 1 537 | 24 | 54.00 | -10.00% | 486 | 9 | ||||||
15.3.1995 | 64.26 | -499.00% | 5 526 | 86 | ||||||||||
23.3.1995 | 65.00 | 0.00% | 2 340 | 36 | ||||||||||
22.3.1995 | 65.00 | +115.00% | 975 | 15 | ||||||||||
21.11.1995 | 65.89 | -4.98% | 5 271 | 80 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 65.98 | +4.99% | 5 608 | 85 | +9.00% | 0 | 0 | |||||||
15.12.1995 | 66.15 | +5.00% | 728 | 11 | +1.00% | 0 | 0 | |||||||
29.11.1995 | 67.08 | -4.99% | 0 | 0 | 50.00 | -9.00% | 450 | 9 | ||||||
27.11.1995 | 67.25 | +4.99% | 807 | 12 | +9.00% | 0 | 0 | |||||||
15.11.1995 | 67.64 | -5.00% | 9 064 | 134 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 67.64 | -500.00% | 0 | 0 | ||||||||||
7.8.1995 | 69.27 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
20.11.1995 | 69.35 | -5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.11.1995 | 70.61 | +4.99% | 1 836 | 26 | 55.00 | -7.00% | 4 941 | 90 | ||||||
16.11.1995 | 71.02 | +4.99% | 1 278 | 18 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 71.20 | -4.99% | 11 036 | 155 | -10.00% | 0 | 0 | |||||||
13.3.1995 | 71.20 | -499.00% | 0 | 0 | ||||||||||
8.8.1995 | 72.73 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.11.1995 | 73.00 | +2.78% | 3 650 | 50 | 70.00 | 0.00% | 3 570 | 51 | ||||||
13.11.1995 | 74.94 | -4.99% | 4 047 | 54 | 77.50 | +3.00% | 1 550 | 20 | ||||||
10.3.1995 | 74.94 | -499.00% | 0 | 0 | ||||||||||
9.8.1995 | 76.36 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.11.1995 | 78.88 | -4.99% | 3 313 | 42 | +1.00% | 0 | 0 | |||||||
9.3.1995 | 78.88 | -499.00% | 10 254 | 130 | ||||||||||
10.8.1995 | 80.17 | +4.98% | 3 688 | 46 | -4.00% | 0 | 0 | |||||||
30.8.1995 | 80.80 | -4.94% | 162 | 2 | -1.00% | 0 | 0 | |||||||
9.11.1995 | 83.03 | -5.00% | 0 | 0 | 74.00 | -10.00% | 11 840 | 160 | ||||||
27.2.1995 | 83.03 | -500.00% | 4 982 | 60 | ||||||||||
5.9.1995 | 84.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.9.1995 | 84.00 | 0.00% | 504 | 6 | 73.00 | -2.00% | 1 780 | 25 | ||||||
1.9.1995 | 84.00 | 0.00% | 0 | 0 | 73.00 | -10.00% | 1 898 | 26 | ||||||
31.8.1995 | 84.00 | +3.96% | 420 | 5 | 81.00 | -9.00% | 810 | 10 | ||||||
11.8.1995 | 84.17 | +4.98% | 0 | 0 | 88.00 | +9.00% | 704 | 8 | ||||||
29.8.1995 | 85.00 | 0.00% | 1 275 | 15 | 90.00 | -5.00% | 90 | 1 | ||||||
28.8.1995 | 85.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.8.1995 | 85.00 | -3.74% | 1 275 | 15 | 99.50 | -10.00% | 1 493 | 15 | ||||||
6.9.1995 | 86.00 | +2.38% | 688 | 8 | +7.00% | 0 | 0 | |||||||
8.11.1995 | 87.40 | -5.00% | 5 943 | 68 | 82.00 | -2.00% | 4 428 | 54 | ||||||
24.2.1995 | 87.40 | -500.00% | 874 | 10 | ||||||||||
24.8.1995 | 88.31 | -4.95% | 12 452 | 141 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 88.37 | +4.98% | 0 | 0 | +4.00% | 0 | 0 | |||||||
7.9.1995 | 90.30 | +5.00% | 0 | 0 | 90.00 | +4.00% | 12 060 | 139 | ||||||
7.2.1995 | 90.43 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1994 | 91.00 | -753.00% | 5 005 | 55 | ||||||||||
8.9.1995 | 91.00 | +0.77% | 4 459 | 49 | 87.00 | 0.00% | 1 740 | 20 | ||||||
1.12.1994 | 91.16 | -499.00% | 0 | 0 | ||||||||||
2.12.1994 | 92.00 | +92.00% | 2 208 | 24 | ||||||||||
8.2.1995 | 92.00 | +173.00% | 460 | 5 | 105.00 | 0.00% | 840 | 8 | ||||||
7.11.1995 | 92.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.11.1995 | 92.00 | 0.00% | 4 416 | 48 | -9.00% | 0 | 0 | |||||||
3.11.1995 | 92.00 | 0.00% | 4 692 | 51 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 92.00 | 0.00% | 1 380 | 15 | 102.00 | +1.00% | 918 | 9 | ||||||
1.11.1995 | 92.00 | -2.92% | 38 456 | 418 | 105.00 | -3.00% | 2 415 | 24 | ||||||
15.8.1995 | 92.78 | +4.99% | 24 865 | 268 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 92.91 | -5.00% | 16 724 | 180 | +10.00% | 0 | 0 | |||||||
12.10.1994 | 94.00 | -445.00% | 8 178 | 87 | ||||||||||
31.10.1995 | 94.77 | -4.99% | 0 | 0 | 104.00 | 0.00% | 1 560 | 15 | ||||||
6.2.1995 | 95.18 | -499.00% | 1 904 | 20 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 95.55 | +5.00% | 0 | 0 | 87.00 | 0.00% | 435 | 5 | ||||||
30.11.1994 | 95.95 | -500.00% | 2 015 | 21 | ||||||||||
7.12.1994 | 96.60 | +500.00% | 3 188 | 33 | ||||||||||
16.8.1995 | 97.41 | +4.99% | 0 | 0 | 91.50 | 0.00% | 275 | 3 | ||||||
22.8.1995 | 97.80 | -4.14% | 5 868 | 60 | 0.00% | 0 | 0 | |||||||
11.10.1994 | 98.38 | -499.00% | 0 | 0 | ||||||||||
2.6.1994 | 98.42 | -999.00% | 31 298 | 318 | ||||||||||
14.10.1994 | 98.70 | +500.00% | 0 | 0 | ||||||||||
30.10.1995 | 99.75 | -5.00% | 0 | 0 | 104.00 | +2.00% | 520 | 5 | ||||||
8.11.1994 | 100.00 | -476.00% | 900 | 9 | ||||||||||
7.6.1994 | 100.10 | +1 000.00% | 10 010 | 100 | ||||||||||
3.2.1995 | 100.18 | -499.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.9.1995 | 100.32 | +4.99% | 0 | 0 | 95.00 | +9.00% | 7 410 | 78 | ||||||
29.11.1994 | 101.00 | -284.00% | 3 232 | 32 | ||||||||||
8.12.1994 | 101.43 | +500.00% | 0 | 0 | ||||||||||
21.8.1995 | 102.03 | -4.99% | 15 305 | 150 | -3.00% | 0 | 0 | |||||||
17.8.1995 | 102.28 | +4.99% | 0 | 0 | 100.00 | +9.00% | 500 | 5 | ||||||
16.10.1995 | 102.89 | -4.99% | 18 006 | 175 | 93.90 | -9.00% | 3 756 | 40 | ||||||
10.10.1994 | 103.55 | -500.00% | 0 | 0 | ||||||||||
17.10.1994 | 103.63 | +499.00% | 0 | 0 | ||||||||||
28.11.1994 | 103.96 | -499.00% | 1 040 | 10 | ||||||||||
10.10.1995 | 104.24 | -4.99% | 7 610 | 73 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 104.50 | -5.00% | 0 | 0 | 108.00 | -3.00% | 18 968 | 178 | ||||||
27.10.1995 | 105.00 | 0.00% | 6 615 | 63 | 102.00 | -2.00% | 1 530 | 15 | ||||||
26.10.1995 | 105.00 | 0.00% | 6 615 | 63 | 104.00 | 0.00% | 5 408 | 52 | ||||||
25.10.1995 | 105.00 | 0.00% | 7 560 | 72 | -14.00% | 0 | 0 | |||||||
24.10.1995 | 105.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 105.00 | 0.00% | 12 600 | 120 | ||||||||||
20.10.1995 | 105.00 | 0.00% | 5 250 | 50 | 121.00 | -1.00% | 2 299 | 19 | ||||||
19.10.1995 | 105.00 | 0.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
18.10.1995 | 105.00 | -1.86% | 1 575 | 15 | 101.00 | +9.00% | 2 020 | 20 | ||||||
3.11.1994 | 105.00 | -454.00% | 2 415 | 23 | ||||||||||
14.11.1994 | 105.00 | +500.00% | 0 | 0 | ||||||||||
9.12.1994 | 105.00 | +351.00% | 2 730 | 26 | ||||||||||
14.12.1994 | 105.00 | -454.00% | 1 365 | 13 | ||||||||||
16.8.1994 | 105.30 | -1 000.00% | 6 213 | 59 | ||||||||||
13.9.1995 | 105.33 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
2.2.1995 | 105.45 | -500.00% | 10 545 | 100 | 101.50 | -6.00% | 1 218 | 12 | ||||||
27.9.1995 | 106.00 | -3.16% | 6 784 | 64 | +24.00% | 0 | 0 | |||||||
17.10.1995 | 107.00 | +3.99% | 2 461 | 23 | -1.00% | 0 | 0 | |||||||
18.8.1995 | 107.39 | +4.99% | 3 114 | 29 | +3.00% | 0 | 0 | |||||||
13.10.1995 | 108.30 | -5.00% | 0 | 0 | 105.00 | -2.00% | 10 485 | 102 | ||||||
18.10.1994 | 108.81 | +499.00% | 0 | 0 | ||||||||||
6.10.1994 | 109.00 | -90.00% | 5 450 | 50 | ||||||||||
31.5.1994 | 109.35 | -1 000.00% | 0 | 0 | ||||||||||
25.11.1994 | 109.43 | -499.00% | 1 094 | 10 | ||||||||||
11.10.1995 | 109.45 | +4.99% | 18 825 | 172 | 93.00 | -6.00% | 2 916 | 30 | ||||||
26.9.1995 | 109.47 | -4.99% | 19 814 | 181 | 105.00 | 0.00% | 1 890 | 18 | ||||||
9.10.1995 | 109.72 | 0.00% | 0 | 0 | 105.00 | +7.00% | 2 168 | 21 | ||||||
6.10.1995 | 109.72 | +4.99% | 13 276 | 121 | 96.50 | -9.00% | 2 316 | 24 | ||||||
22.9.1995 | 109.75 | -4.99% | 14 816 | 135 | 121.00 | +4.00% | 28 191 | 246 | ||||||
17.11.1994 | 109.98 | -499.00% | 0 | 0 | ||||||||||
26.10.1994 | 110.00 | -371.00% | 4 950 | 45 | ||||||||||
5.10.1994 | 110.00 | -403.00% | 2 860 | 26 | ||||||||||
13.12.1994 | 110.00 | -22.00% | 1 100 | 10 | ||||||||||
4.10.1995 | 110.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 330 | 3 | ||||||
3.10.1995 | 110.00 | -4.53% | 12 430 | 113 | 110.00 | 0.00% | 4 620 | 42 | ||||||
9.6.1994 | 110.11 | +1 000.00% | 0 | 0 | ||||||||||
20.1.1995 | 110.20 | -500.00% | 5 510 | 50 | +6.00% | 0 | 0 | |||||||
15.12.1994 | 110.25 | +500.00% | 0 | 0 | ||||||||||
12.12.1994 | 110.25 | +500.00% | 0 | 0 | ||||||||||
|
Údaje o firmách, TEPNA
Zpravodajství k akcii TEPNA
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky