POLOVODIČE PRAHA, INTER ELECTRONICS TRADE, A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - POLOVODIČE PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.8.1996 | 35.06 | 0.00% | 0 | 0 | 26.50 | -2.00% | 848 | 32 | ||||||
23.8.1996 | 35.06 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.8.1996 | 35.06 | 0.00% | 0 | 0 | 25.00 | 0.00% | 200 | 8 | ||||||
21.8.1996 | 35.06 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
20.8.1996 | 35.06 | +3.08% | 1 297 | 37 | 23.50 | -6.00% | 376 | 16 | ||||||
9.8.1995 | 35.15 | -5.00% | 1 406 | 40 | 29.00 | +1.00% | 507 | 18 | ||||||
17.5.1996 | 35.21 | -4.88% | 3 451 | 98 | -1.00% | 0 | 0 | |||||||
29.4.1996 | 35.35 | -4.99% | 3 712 | 105 | 35.00 | -1.00% | 280 | 8 | ||||||
22.4.1996 | 35.46 | -4.83% | 1 418 | 40 | +2.00% | 0 | 0 | |||||||
5.12.1994 | 35.70 | +500.00% | 0 | 0 | ||||||||||
28.7.1995 | 35.94 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 35.96 | +4.99% | 0 | 0 | +19.00% | 0 | 0 | |||||||
13.6.1995 | 36.00 | -2.12% | 900 | 25 | -4.00% | 0 | 0 | |||||||
10.5.1996 | 36.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 36.04 | +2.88% | 2 343 | 65 | +2.00% | 0 | 0 | |||||||
22.5.1996 | 36.04 | 0.00% | 0 | 0 | 35.50 | +7.00% | 2 272 | 64 | ||||||
21.5.1996 | 36.04 | 0.00% | 0 | 0 | 33.10 | +1.00% | 265 | 8 | ||||||
20.5.1996 | 36.04 | +2.35% | 360 | 10 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 36.12 | +3.02% | 2 601 | 72 | +4.00% | 0 | 0 | |||||||
25.7.1996 | 36.12 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.7.1996 | 36.12 | 0.00% | 0 | 0 | 37.00 | -8.00% | 1 546 | 42 | ||||||
23.7.1996 | 36.12 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.7.1996 | 36.12 | -4.99% | 3 540 | 98 | 41.00 | -1.00% | 697 | 17 | ||||||
14.5.1996 | 36.25 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.5.1996 | 36.25 | +0.58% | 580 | 16 | 0.00% | 0 | 0 | |||||||
30.11.1994 | 36.56 | -498.00% | 0 | 0 | ||||||||||
27.10.1995 | 36.63 | 0.00% | 0 | 0 | 36.00 | +9.00% | 576 | 16 | ||||||
26.10.1995 | 36.63 | -10.00% | 879 | 24 | 33.00 | -8.00% | 264 | 8 | ||||||
1.11.1995 | 36.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 36.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 36.70 | +0.19% | 1 468 | 40 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 36.74 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
15.2.1996 | 36.74 | -5.84% | 4 556 | 124 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 36.78 | -4.98% | 588 | 16 | 37.50 | +4.00% | 300 | 8 | ||||||
1.12.1995 | 36.89 | 0.00% | 0 | 0 | 32.50 | -2.00% | 260 | 8 | ||||||
30.11.1995 | 36.89 | +9.98% | 885 | 24 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 36.90 | +4.97% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.1.1996 | 36.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 36.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 36.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 36.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 36.94 | -9.99% | 5 061 | 137 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 37.00 | 0.00% | 0 | 0 | 36.00 | -10.00% | 288 | 8 | ||||||
19.10.1995 | 37.00 | -7.50% | 2 960 | 80 | 40.00 | +3.00% | 2 240 | 56 | ||||||
8.8.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 37.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.8.1995 | 37.00 | 0.00% | 0 | 0 | 26.50 | -2.00% | 212 | 8 | ||||||
3.8.1995 | 37.00 | -1.67% | 296 | 8 | 27.00 | -4.00% | 216 | 8 | ||||||
16.5.1996 | 37.02 | 0.00% | 0 | 0 | 34.10 | -4.00% | 802 | 24 | ||||||
15.5.1996 | 37.02 | +2.12% | 814 | 22 | +9.00% | 0 | 0 | |||||||
26.4.1996 | 37.21 | -4.58% | 595 | 16 | +1.00% | 0 | 0 | |||||||
23.4.1996 | 37.23 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.4.1996 | 37.26 | -4.80% | 596 | 16 | 35.00 | +7.00% | 1 096 | 32 | ||||||
4.7.1996 | 37.26 | +3.61% | 298 | 8 | 39.00 | -2.00% | 2 160 | 56 | ||||||
6.12.1994 | 37.48 | +498.00% | 0 | 0 | ||||||||||
2.8.1995 | 37.63 | -4.99% | 2 408 | 64 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 37.68 | 0.00% | 0 | 0 | 26.50 | -2.00% | 424 | 16 | ||||||
6.2.1996 | 37.68 | 0.00% | 0 | 0 | 27.00 | -4.00% | 216 | 8 | ||||||
5.2.1996 | 37.68 | +9.98% | 603 | 16 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 37.73 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 38.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 38.02 | -4.71% | 1 179 | 31 | +4.00% | 0 | 0 | |||||||
9.2.1996 | 38.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 38.05 | +0.98% | 1 674 | 44 | +6.00% | 0 | 0 | |||||||
3.4.1996 | 38.05 | -4.99% | 304 | 8 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 38.09 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
26.3.1996 | 38.09 | 0.00% | 0 | 0 | 28.00 | -10.00% | 224 | 8 | ||||||
25.3.1996 | 38.09 | -9.99% | 1 905 | 50 | -9.00% | 0 | 0 | |||||||
29.11.1994 | 38.48 | -498.00% | 0 | 0 | ||||||||||
9.6.1995 | 38.71 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 38.74 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 39.00 | -0.23% | 3 120 | 80 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 39.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 39.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 39.02 | +2.54% | 312 | 8 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 39.03 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
4.4.1996 | 39.03 | +2.57% | 2 498 | 64 | +9.00% | 0 | 0 | |||||||
24.4.1996 | 39.09 | +4.99% | 1 446 | 37 | 35.00 | -1.00% | 280 | 8 | ||||||
8.7.1996 | 39.12 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
18.4.1996 | 39.14 | -4.58% | 2 857 | 73 | +8.00% | 0 | 0 | |||||||
7.12.1994 | 39.35 | +498.00% | 0 | 0 | ||||||||||
1.8.1995 | 39.61 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1994 | 39.67 | -998.00% | 14 678 | 370 | ||||||||||
10.10.1995 | 39.90 | 0.00% | 0 | 0 | 44.50 | +6.00% | 89 | 2 | ||||||
9.10.1995 | 39.90 | 0.00% | 0 | 0 | 42.00 | +2.00% | 2 436 | 58 | ||||||
6.10.1995 | 39.90 | -4.31% | 319 | 8 | 41.00 | -2.00% | 205 | 5 | ||||||
17.7.1996 | 39.90 | -5.00% | 2 354 | 59 | 40.00 | +10.00% | 520 | 13 | ||||||
18.10.1995 | 40.00 | 0.00% | 0 | 0 | 40.00 | -3.00% | 542 | 14 | ||||||
17.10.1995 | 40.00 | 0.00% | 0 | 0 | 40.00 | -5.00% | 1 280 | 32 | ||||||
16.10.1995 | 40.00 | 0.00% | 0 | 0 | 42.00 | 0.00% | 1 680 | 40 | ||||||
13.10.1995 | 40.00 | 0.00% | 0 | 0 | 42.00 | 0.00% | 672 | 16 | ||||||
12.10.1995 | 40.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.10.1995 | 40.00 | +0.25% | 960 | 24 | 41.50 | -7.00% | 664 | 16 | ||||||
14.8.1995 | 40.00 | +3.25% | 640 | 16 | +10.00% | 0 | 0 | |||||||
2.4.1996 | 40.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 40.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 40.05 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
28.3.1996 | 40.05 | +5.14% | 6 809 | 170 | -4.00% | 0 | 0 | |||||||
21.2.1996 | 40.41 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.2.1996 | 40.41 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.2.1996 | 40.41 | +9.98% | 9 052 | 224 | 28.50 | +6.00% | 570 | 20 | ||||||
25.11.1994 | 40.50 | -486.00% | 8 262 | 204 | ||||||||||
6.12.1995 | 40.57 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
5.12.1995 | 40.57 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.12.1995 | 40.57 | +9.97% | 0 | 0 | 31.50 | -3.00% | 756 | 24 | ||||||
25.10.1995 | 40.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 40.70 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 40.70 | +10.00% | 2 442 | 60 | ||||||||||
8.6.1995 | 40.74 | -4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
9.4.1996 | 40.98 | +4.99% | 0 | 0 | 27.00 | 0.00% | 648 | 24 | ||||||
17.4.1996 | 41.02 | -4.64% | 984 | 24 | 29.50 | -1.00% | 236 | 8 | ||||||
10.1.1996 | 41.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 41.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 41.04 | -8.80% | 985 | 24 | ||||||||||
10.7.1996 | 41.07 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
9.7.1996 | 41.07 | +4.98% | 0 | 0 | 38.00 | -5.00% | 3 047 | 80 | ||||||
8.12.1994 | 41.31 | +498.00% | 0 | 0 | ||||||||||
2.10.1995 | 41.50 | -4.99% | 540 | 13 | 43.50 | +1.00% | 479 | 11 | ||||||
5.10.1995 | 41.70 | 0.00% | 0 | 0 | 42.00 | 0.00% | 1 680 | 40 | ||||||
4.10.1995 | 41.70 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.10.1995 | 41.70 | +0.48% | 334 | 8 | 40.50 | -7.00% | 1 620 | 40 | ||||||
26.9.1995 | 41.71 | -4.98% | 0 | 0 | 50.00 | 0.00% | 11 086 | 214 | ||||||
16.7.1996 | 42.00 | 0.00% | 0 | 0 | 36.50 | -4.00% | 1 752 | 48 | ||||||
15.7.1996 | 42.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.7.1996 | 42.00 | 0.00% | 1 344 | 32 | +2.00% | 0 | 0 | |||||||
11.7.1996 | 42.00 | +2.26% | 4 368 | 104 | 34.10 | -9.00% | 887 | 26 | ||||||
15.8.1995 | 42.00 | +5.00% | 0 | 0 | +36.00% | 0 | 0 | |||||||
22.3.1996 | 42.32 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
21.3.1996 | 42.32 | -9.99% | 4 782 | 113 | 0.00% | 0 | 0 | |||||||
24.11.1994 | 42.57 | -499.00% | 0 | 0 | ||||||||||
15.9.1994 | 42.75 | -1 000.00% | 2 266 | 53 | ||||||||||
7.6.1995 | 42.88 | 0.00% | 0 | 0 | 36.60 | -7.00% | 971 | 26 | ||||||
6.6.1995 | 42.88 | -4.98% | 2 144 | 50 | -2.00% | 0 | 0 | |||||||
16.4.1996 | 43.02 | -4.63% | 344 | 8 | 29.70 | -4.00% | 475 | 16 | ||||||
10.4.1996 | 43.02 | +4.97% | 0 | 0 | +7.00% | 0 | 0 | |||||||
9.12.1994 | 43.37 | +498.00% | 0 | 0 | ||||||||||
8.9.1994 | 43.63 | +998.00% | 1 832 | 42 | ||||||||||
29.9.1995 | 43.68 | -4.98% | 830 | 19 | 43.20 | -8.00% | 259 | 6 | ||||||
27.9.1995 | 43.79 | +4.98% | 963 | 22 | 48.50 | -6.00% | 388 | 8 | ||||||
25.9.1995 | 43.90 | -4.99% | 2 195 | 50 | +5.00% | 0 | 0 | |||||||
5.9.1994 | 44.07 | -998.00% | 9 695 | 220 | ||||||||||
16.8.1995 | 44.10 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 44.45 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.2.1996 | 44.45 | +9.99% | 0 | 0 | 32.50 | -4.00% | 780 | 24 | ||||||
8.12.1995 | 44.62 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.12.1995 | 44.62 | +9.98% | 4 194 | 94 | 0.00% | 0 | 0 | |||||||
23.11.1994 | 44.81 | -498.00% | 0 | 0 | ||||||||||
26.5.1995 | 44.83 | -498.00% | 2 017 | 45 | 37.00 | +6.00% | 1 184 | 32 | ||||||
19.9.1994 | 44.88 | +498.00% | 0 | 0 | ||||||||||
4.11.1994 | 45.00 | 0.00% | 1 440 | 32 | ||||||||||
27.10.1994 | 45.00 | -282.00% | 1 440 | 32 | ||||||||||
12.9.1994 | 45.00 | +314.00% | 12 015 | 267 | ||||||||||
15.12.1995 | 45.00 | 0.00% | 0 | 0 | 50.00 | +9.00% | 600 | 12 | ||||||
14.12.1995 | 45.00 | -8.31% | 3 330 | 74 | +10.00% | 0 | 0 | |||||||
15.4.1996 | 45.11 | -4.87% | 3 699 | 82 | +9.00% | 0 | 0 | |||||||
5.6.1995 | 45.13 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.6.1995 | 45.13 | -4.98% | 2 166 | 48 | 40.00 | 0.00% | 640 | 16 | ||||||
11.4.1996 | 45.17 | +4.99% | 0 | 0 | 28.50 | -2.00% | 228 | 8 | ||||||
12.12.1994 | 45.53 | +498.00% | 0 | 0 | ||||||||||
28.9.1995 | 45.97 | +4.97% | 0 | 0 | 47.00 | -3.00% | 752 | 16 | ||||||
8.3.1996 | 46.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
7.3.1996 | 46.00 | 0.00% | 54 832 | 1 192 | -3.00% | 0 | 0 | |||||||
6.3.1996 | 46.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 704 | 16 | ||||||
5.3.1996 | 46.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
4.3.1996 | 46.00 | 0.00% | 108 560 | 2 360 | +20.00% | 0 | 0 | |||||||
1.3.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 46.00 | 0.00% | 48 346 | 1 051 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 46.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.2.1996 | 46.00 | 0.00% | 0 | 0 | 33.00 | -6.00% | 792 | 24 | ||||||
26.2.1996 | 46.00 | +3.48% | 66 976 | 1 456 | 35.00 | +3.00% | 350 | 10 | ||||||
13.3.1996 | 46.16 | 0.00% | 0 | 0 | 37.10 | -10.00% | 1 484 | 40 | ||||||
12.3.1996 | 46.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 46.16 | +0.34% | 6 462 | 140 | -2.00% | 0 | 0 | |||||||
22.9.1995 | 46.21 | -4.99% | 2 218 | 48 | 49.50 | -5.00% | 396 | 8 | ||||||
17.8.1995 | 46.30 | +4.98% | 0 | 0 | 41.00 | -9.00% | 1 640 | 40 | ||||||
20.10.1994 | 46.31 | -498.00% | 0 | 0 | ||||||||||
15.3.1996 | 46.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 46.32 | +0.34% | 5 466 | 118 | 0.00% | 0 | 0 | |||||||
20.9.1995 | 46.33 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 46.33 | -4.98% | 741 | 16 | -9.00% | 0 | 0 | |||||||
20.3.1996 | 47.02 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
19.3.1996 | 47.02 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.3.1996 | 47.02 | +1.51% | 2 257 | 48 | -8.00% | 0 | 0 | |||||||
29.5.1995 | 47.07 | +499.00% | 753 | 16 | -3.00% | 0 | 0 | |||||||
20.9.1994 | 47.12 | +499.00% | 0 | 0 | ||||||||||
22.11.1994 | 47.16 | -499.00% | 0 | 0 | ||||||||||
23.5.1995 | 47.18 | -499.00% | 2 642 | 56 | -7.00% | 0 | 0 | |||||||
8.11.1994 | 47.25 | +500.00% | 0 | 0 | ||||||||||
12.4.1996 | 47.42 | +4.98% | 0 | 0 | 28.50 | 0.00% | 912 | 32 | ||||||
13.9.1994 | 47.50 | +555.00% | 7 125 | 150 | ||||||||||
1.6.1995 | 47.50 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.12.1994 | 47.80 | +498.00% | 0 | 0 | ||||||||||
18.8.1995 | 48.61 | +4.98% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.9.1995 | 48.64 | +4.98% | 778 | 16 | ||||||||||
19.10.1994 | 48.74 | -499.00% | 0 | 0 | ||||||||||
18.9.1995 | 48.76 | -4.98% | 4 974 | 102 | 0.00% | 0 | 0 | |||||||
1.9.1994 | 48.96 | -1 000.00% | 0 | 0 | ||||||||||
13.12.1995 | 49.08 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
12.12.1995 | 49.08 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.12.1995 | 49.08 | +9.99% | 785 | 16 | 36.00 | 0.00% | 1 440 | 40 | ||||||
|
Zpravodajství k akcii POLOVODIČE PRAHA
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €