TEPNA, A.S., Největší objemy, 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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.11.1995 | 78.88 | -4.99% | 3 313 | 42 | +1.00% | 0 | 0 | |||||||
21.3.1997 | 22.80 | -5.00% | 3 283 | 144 | 0.00% | 0 | ||||||||
10.5.1994 | 162.00 | -1 000.00% | 3 240 | 20 | ||||||||||
29.11.1994 | 101.00 | -284.00% | 3 232 | 32 | ||||||||||
22.5.1996 | 52.35 | -4.99% | 3 193 | 61 | 56.00 | +7.00% | 1 176 | 21 | ||||||
7.12.1994 | 96.60 | +500.00% | 3 188 | 33 | ||||||||||
2.10.1996 | 48.00 | 0.00% | 3 168 | 66 | 0.00% | 0 | 0 | |||||||
23.1.1995 | 115.71 | +500.00% | 3 124 | 27 | 108.00 | -8.00% | 3 240 | 30 | ||||||
18.8.1995 | 107.39 | +4.99% | 3 114 | 29 | +3.00% | 0 | 0 | |||||||
6.12.1995 | 61.00 | 0.00% | 2 989 | 49 | 60.00 | 0.00% | 3 060 | 51 | ||||||
16.10.1996 | 39.11 | -4.98% | 2 972 | 76 | 43.00 | -2.55% | 4 517 | 103 | ||||||
14.8.1996 | 50.10 | +0.20% | 2 906 | 58 | 46.00 | +8.00% | 2 760 | 60 | ||||||
27.9.1996 | 48.00 | 0.00% | 2 880 | 60 | 34.00 | -5.55% | 1 530 | 45 | ||||||
12.10.1993 | 160.00 | +526.00% | 2 880 | 18 | ||||||||||
5.10.1994 | 110.00 | -403.00% | 2 860 | 26 | ||||||||||
28.7.1994 | 166.50 | -1 000.00% | 2 831 | 17 | ||||||||||
25.3.1996 | 61.00 | -4.28% | 2 745 | 45 | 59.00 | +2.00% | 25 783 | 437 | ||||||
9.12.1994 | 105.00 | +351.00% | 2 730 | 26 | ||||||||||
9.6.1995 | 39.49 | +4.99% | 2 685 | 68 | 0.00% | 0 | 0 | |||||||
17.5.1994 | 140.00 | -728.00% | 2 660 | 19 | ||||||||||
29.8.1994 | 166.10 | +1 000.00% | 2 658 | 16 | ||||||||||
30.1.1996 | 74.55 | 0.00% | 2 609 | 35 | 70.00 | +3.00% | 7 350 | 105 | ||||||
27.2.1996 | 65.00 | -3.34% | 2 600 | 40 | 59.00 | -3.00% | 6 052 | 106 | ||||||
18.4.1997 | 21.00 | 0.00% | 2 583 | 123 | 0.00% | 0 | ||||||||
2.11.1993 | 172.00 | +1 466.00% | 2 580 | 15 | ||||||||||
13.3.1996 | 66.49 | +4.98% | 2 527 | 38 | 56.50 | -4.00% | 1 017 | 18 | ||||||
17.10.1995 | 107.00 | +3.99% | 2 461 | 23 | -1.00% | 0 | 0 | |||||||
7.12.1995 | 61.00 | 0.00% | 2 440 | 40 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 38.58 | +497.00% | 2 431 | 63 | -1.00% | 0 | 0 | |||||||
30.11.1995 | 63.73 | -4.99% | 2 422 | 38 | 55.00 | +10.00% | 715 | 13 | ||||||
3.11.1994 | 105.00 | -454.00% | 2 415 | 23 | ||||||||||
23.3.1995 | 65.00 | 0.00% | 2 340 | 36 | ||||||||||
2.4.1997 | 21.00 | 0.00% | 2 310 | 110 | 20.00 | -4.76% | 180 | 9 | ||||||
22.1.1997 | 22.57 | -4.96% | 2 257 | 100 | 37.00 | 0.00% | 7 289 | 197 | ||||||
26.10.1993 | 150.00 | -131.00% | 2 250 | 15 | ||||||||||
2.12.1994 | 92.00 | +92.00% | 2 208 | 24 | ||||||||||
5.4.1996 | 55.06 | -4.98% | 2 202 | 40 | 57.50 | -4.00% | 575 | 10 | ||||||
23.5.1997 | 21.01 | 0.00% | 2 164 | 103 | 0.00% | 0 | ||||||||
5.6.1996 | 48.00 | -3.30% | 2 160 | 45 | 57.00 | -5.00% | 285 | 5 | ||||||
28.9.1994 | 140.70 | +500.00% | 2 111 | 15 | ||||||||||
6.2.1996 | 62.84 | -1.64% | 2 074 | 33 | 75.00 | +6.00% | 1 950 | 26 | ||||||
9.11.1993 | 206.00 | +1 976.00% | 2 060 | 10 | ||||||||||
23.9.1994 | 135.00 | 0.00% | 2 025 | 15 | ||||||||||
22.9.1994 | 135.00 | 0.00% | 2 025 | 15 | ||||||||||
30.11.1994 | 95.95 | -500.00% | 2 015 | 21 | ||||||||||
23.11.1995 | 61.00 | -2.55% | 2 013 | 33 | -9.00% | 0 | 0 | |||||||
21.3.1996 | 67.08 | -4.99% | 2 012 | 30 | +6.00% | 0 | 0 | |||||||
29.9.1994 | 133.67 | -499.00% | 2 005 | 15 | ||||||||||
6.2.1995 | 95.18 | -499.00% | 1 904 | 20 | 0.00% | 0 | 0 | |||||||
15.1.1997 | 23.75 | -5.00% | 1 900 | 80 | 0.00% | 0 | ||||||||
9.12.1996 | 30.97 | -4.97% | 1 858 | 60 | 36.50 | -1.35% | 548 | 15 | ||||||
28.11.1995 | 70.61 | +4.99% | 1 836 | 26 | 55.00 | -7.00% | 4 941 | 90 | ||||||
16.1.1996 | 61.10 | 0.00% | 1 833 | 30 | -10.00% | 0 | 0 | |||||||
5.12.1995 | 61.00 | 0.00% | 1 830 | 30 | 60.00 | +5.00% | 4 140 | 69 | ||||||
13.12.1995 | 63.00 | +3.27% | 1 827 | 29 | -5.00% | 0 | 0 | |||||||
17.1.1996 | 58.05 | -4.99% | 1 800 | 31 | 60.00 | -8.00% | 778 | 13 | ||||||
12.4.1996 | 60.00 | 0.00% | 1 800 | 30 | 58.00 | 0.00% | 1 044 | 18 | ||||||
3.8.1993 | 250.00 | -5 000.00% | 1 750 | 7 | ||||||||||
20.2.1996 | 58.10 | -3.91% | 1 743 | 30 | 0.00% | 0 | 0 | |||||||
19.1.1995 | 116.00 | -333.00% | 1 740 | 15 | 110.50 | -6.00% | 221 | 2 | ||||||
14.9.1993 | 128.00 | -2 000.00% | 1 664 | 13 | ||||||||||
18.1.1996 | 57.00 | -1.80% | 1 653 | 29 | +5.00% | 0 | 0 | |||||||
11.12.1995 | 61.00 | 0.00% | 1 647 | 27 | 57.50 | +1.00% | 1 380 | 24 | ||||||
11.4.1996 | 60.00 | 0.00% | 1 620 | 27 | 58.00 | +2.00% | 696 | 12 | ||||||
26.2.1996 | 67.25 | +4.99% | 1 614 | 24 | 59.00 | -6.00% | 295 | 5 | ||||||
12.6.1995 | 40.00 | +1.29% | 1 600 | 40 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 64.00 | -4.34% | 1 600 | 25 | -5.00% | 0 | 0 | |||||||
7.9.1993 | 160.00 | -2 000.00% | 1 600 | 10 | ||||||||||
24.4.1997 | 21.00 | 0.00% | 1 575 | 75 | 0.00% | 0 | ||||||||
25.3.1997 | 21.00 | -3.04% | 1 575 | 75 | 0.00% | 0 | ||||||||
18.10.1995 | 105.00 | -1.86% | 1 575 | 15 | 101.00 | +9.00% | 2 020 | 20 | ||||||
3.3.1997 | 21.81 | -4.96% | 1 549 | 71 | -9.09% | 0 | ||||||||
24.11.1995 | 64.05 | +5.00% | 1 537 | 24 | 54.00 | -10.00% | 486 | 9 | ||||||
30.8.1994 | 170.00 | +234.00% | 1 530 | 9 | ||||||||||
7.3.1996 | 63.49 | +4.99% | 1 524 | 24 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 60.63 | +4.98% | 1 455 | 24 | 0.00% | 0 | 0 | |||||||
23.5.1994 | 144.10 | +1 000.00% | 1 441 | 10 | ||||||||||
13.9.1996 | 48.00 | -3.76% | 1 440 | 30 | 50.00 | 0.00% | 5 250 | 105 | ||||||
8.3.1996 | 66.66 | +4.99% | 1 400 | 21 | 56.50 | -4.00% | 2 882 | 51 | ||||||
16.2.1996 | 63.65 | -5.00% | 1 400 | 22 | 67.50 | -4.00% | 2 378 | 35 | ||||||
9.5.1996 | 58.00 | 0.00% | 1 392 | 24 | 55.50 | -4.00% | 833 | 15 | ||||||
4.4.1996 | 57.95 | -5.00% | 1 391 | 24 | 60.00 | +3.00% | 2 220 | 37 | ||||||
2.11.1995 | 92.00 | 0.00% | 1 380 | 15 | 102.00 | +1.00% | 918 | 9 | ||||||
11.11.1996 | 38.00 | 0.00% | 1 368 | 36 | 38.00 | +6.74% | 1 368 | 36 | ||||||
14.12.1994 | 105.00 | -454.00% | 1 365 | 13 | ||||||||||
7.6.1995 | 35.82 | +4.98% | 1 361 | 38 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 42.00 | +5.00% | 1 302 | 31 | 0.00% | 0 | 0 | |||||||
21.3.1994 | 260.00 | 0.00% | 1 300 | 5 | ||||||||||
19.7.1995 | 43.00 | +2.38% | 1 290 | 30 | 49.00 | 0.00% | 882 | 18 | ||||||
16.11.1995 | 71.02 | +4.99% | 1 278 | 18 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 85.00 | -3.74% | 1 275 | 15 | 99.50 | -10.00% | 1 493 | 15 | ||||||
29.8.1995 | 85.00 | 0.00% | 1 275 | 15 | 90.00 | -5.00% | 90 | 1 | ||||||
23.10.1996 | 38.00 | 0.00% | 1 254 | 33 | 40.00 | -7.40% | 1 680 | 42 | ||||||
17.8.1993 | 250.00 | 0.00% | 1 250 | 5 | ||||||||||
8.6.1995 | 37.61 | +4.99% | 1 166 | 31 | 0.00% | 0 | 0 | |||||||
14.5.1997 | 21.01 | +0.04% | 1 135 | 54 | 20.50 | -2.38% | 800 | 39 | ||||||
13.12.1994 | 110.00 | -22.00% | 1 100 | 10 | ||||||||||
25.11.1994 | 109.43 | -499.00% | 1 094 | 10 | ||||||||||
10.4.1996 | 60.00 | +3.78% | 1 080 | 18 | 57.00 | -7.00% | 855 | 15 | ||||||
2.6.1995 | 33.25 | -5.00% | 1 064 | 32 | -1.00% | 0 | 0 | |||||||
28.11.1994 | 103.96 | -499.00% | 1 040 | 10 | ||||||||||
26.5.1995 | 35.00 | -452.00% | 1 015 | 29 | 40.50 | +7.00% | 405 | 10 | ||||||
19.3.1996 | 67.25 | +4.99% | 1 009 | 15 | 55.00 | -3.00% | 660 | 12 | ||||||
8.12.1995 | 61.00 | 0.00% | 976 | 16 | 57.00 | -5.00% | 855 | 15 | ||||||
22.3.1995 | 65.00 | +115.00% | 975 | 15 | ||||||||||
7.4.1997 | 21.00 | 0.00% | 966 | 46 | 21.00 | 0.00% | 1 575 | 75 | ||||||
7.4.1995 | 60.00 | +302.00% | 960 | 16 | 0.00% | 0 | 0 | |||||||
25.7.1994 | 185.00 | 0.00% | 925 | 5 | ||||||||||
29.3.1996 | 61.00 | 0.00% | 915 | 15 | +6.00% | 0 | 0 | |||||||
27.3.1996 | 61.00 | 0.00% | 915 | 15 | 59.00 | -3.00% | 2 580 | 45 | ||||||
5.9.1996 | 50.00 | 0.00% | 900 | 18 | 50.00 | -9.00% | 750 | 15 | ||||||
21.8.1996 | 50.00 | 0.00% | 900 | 18 | +9.00% | 0 | 0 | |||||||
8.11.1994 | 100.00 | -476.00% | 900 | 9 | ||||||||||
15.4.1996 | 59.00 | -1.66% | 885 | 15 | 56.50 | -3.00% | 2 034 | 36 | ||||||
13.12.1996 | 26.57 | -4.97% | 877 | 33 | 37.00 | 0.00% | 2 220 | 60 | ||||||
24.2.1995 | 87.40 | -500.00% | 874 | 10 | ||||||||||
15.8.1996 | 50.00 | -0.19% | 850 | 17 | 46.00 | 0.00% | 2 530 | 55 | ||||||
19.5.1995 | 35.00 | +245.00% | 840 | 24 | -14.00% | 0 | 0 | |||||||
31.7.1995 | 55.00 | +0.25% | 825 | 15 | -5.00% | 0 | 0 | |||||||
31.5.1996 | 55.00 | +2.04% | 825 | 15 | 56.00 | -2.00% | 5 040 | 90 | ||||||
30.5.1997 | 18.05 | -4.84% | 812 | 45 | 0.00% | 0 | ||||||||
27.11.1995 | 67.25 | +4.99% | 807 | 12 | +9.00% | 0 | 0 | |||||||
5.3.1996 | 63.65 | -5.00% | 764 | 12 | 57.00 | -6.00% | 285 | 5 | ||||||
30.8.1996 | 50.00 | 0.00% | 750 | 15 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 37.00 | 0.00% | 740 | 20 | 45.00 | +3.00% | 1 257 | 27 | ||||||
15.12.1995 | 66.15 | +5.00% | 728 | 11 | +1.00% | 0 | 0 | |||||||
23.1.1997 | 23.69 | +4.96% | 711 | 30 | 0.00% | 0 | ||||||||
16.11.1994 | 115.76 | +499.00% | 695 | 6 | ||||||||||
26.2.1997 | 23.00 | -4.56% | 690 | 30 | -7.51% | 0 | ||||||||
6.9.1995 | 86.00 | +2.38% | 688 | 8 | +7.00% | 0 | 0 | |||||||
2.2.1996 | 67.25 | -4.98% | 673 | 10 | 73.00 | 0.00% | 3 869 | 53 | ||||||
14.2.1997 | 28.00 | -1.75% | 616 | 22 | 0 | 0 | ||||||||
12.2.1997 | 30.00 | 0.00% | 600 | 20 | 0.00% | 0 | ||||||||
16.4.1996 | 59.00 | 0.00% | 590 | 10 | +4.00% | 0 | 0 | |||||||
6.11.1996 | 38.00 | 0.00% | 570 | 15 | -2.46% | 0 | ||||||||
20.5.1997 | 21.01 | 0.00% | 567 | 27 | 0.00% | 0 | ||||||||
26.6.1995 | 37.00 | +3.06% | 555 | 15 | 45.00 | +2.00% | 810 | 18 | ||||||
28.6.1995 | 37.00 | 0.00% | 555 | 15 | 49.00 | +5.00% | 735 | 15 | ||||||
11.2.1997 | 30.00 | 0.00% | 540 | 18 | 0.00% | 0 | ||||||||
27.9.1994 | 134.00 | -74.00% | 536 | 4 | ||||||||||
17.4.1997 | 21.00 | 0.00% | 504 | 24 | 0.00% | 0 | ||||||||
4.9.1995 | 84.00 | 0.00% | 504 | 6 | 73.00 | -2.00% | 1 780 | 25 | ||||||
7.5.1996 | 58.00 | 0.00% | 464 | 8 | +3.00% | 0 | 0 | |||||||
8.2.1995 | 92.00 | +173.00% | 460 | 5 | 105.00 | 0.00% | 840 | 8 | ||||||
5.2.1997 | 30.00 | 0.00% | 450 | 15 | 37.00 | -1.56% | 1 421 | 39 | ||||||
31.8.1995 | 84.00 | +3.96% | 420 | 5 | 81.00 | -9.00% | 810 | 10 | ||||||
19.2.1997 | 25.30 | -4.88% | 380 | 15 | 0.00% | 0 | ||||||||
17.12.1996 | 25.00 | -0.99% | 375 | 15 | 37.00 | +2.16% | 1 995 | 55 | ||||||
27.12.1996 | 25.00 | 0.00% | 375 | 15 | 0.00% | 0 | ||||||||
20.2.1997 | 24.10 | -4.74% | 362 | 15 | 0.00% | 0 | ||||||||
28.5.1996 | 48.90 | +4.04% | 342 | 7 | +4.00% | 0 | 0 | |||||||
4.3.1997 | 20.80 | -4.63% | 312 | 15 | +10.00% | 0 | ||||||||
19.10.1993 | 152.00 | -500.00% | 304 | 2 | ||||||||||
6.5.1996 | 58.00 | -4.33% | 290 | 5 | 56.50 | -3.00% | 4 068 | 72 | ||||||
27.1.1997 | 25.00 | +0.52% | 250 | 10 | 36.00 | -2.70% | 864 | 24 | ||||||
5.6.1995 | 32.50 | -2.25% | 228 | 7 | 0.00% | 0 | 0 | |||||||
11.4.1997 | 21.00 | 0.00% | 210 | 10 | 20.00 | -4.76% | 3 000 | 150 | ||||||
1.3.1996 | 65.00 | 0.00% | 195 | 3 | -1.00% | 0 | 0 | |||||||
30.8.1995 | 80.80 | -4.94% | 162 | 2 | -1.00% | 0 | 0 | |||||||
14.3.1996 | 63.17 | -4.99% | 126 | 2 | +8.00% | 0 | 0 | |||||||
17.1.1995 | 120.00 | +366.00% | 120 | 1 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 38.80 | +4.86% | 116 | 3 | 0.00% | 0 | 0 | |||||||
23.4.1997 | 21.00 | 0.00% | 105 | 5 | 0.00% | 0 | ||||||||
30.9.1996 | 48.00 | 0.00% | 96 | 2 | +8.82% | 0 | 0 | |||||||
16.8.1996 | 50.00 | 0.00% | 0 | 0 | 42.00 | -1.00% | 6 414 | 141 | ||||||
12.8.1996 | 49.45 | +4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.8.1996 | 47.10 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
23.7.1996 | 70.43 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 74.13 | -4.99% | 0 | 0 | 64.20 | 0.00% | 6 420 | 100 | ||||||
19.7.1996 | 78.03 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.8.1996 | 49.54 | -4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.8.1996 | 52.14 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.8.1996 | 54.88 | -4.98% | 0 | 0 | 50.00 | +1.00% | 1 500 | 30 | ||||||
2.8.1996 | 57.76 | -5.00% | 0 | 0 | 49.50 | -1.00% | 1 485 | 30 | ||||||
1.8.1996 | 60.80 | -5.00% | 0 | 0 | 50.00 | -2.00% | 750 | 15 | ||||||
31.7.1996 | 64.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.7.1996 | 64.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
26.7.1996 | 64.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 74.42 | +4.99% | 0 | 0 | 64.50 | -8.00% | 8 772 | 136 | ||||||
26.6.1996 | 70.88 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.6.1996 | 67.51 | +4.99% | 0 | 0 | 64.00 | 0.00% | 576 | 9 | ||||||
24.6.1996 | 64.30 | +4.99% | 0 | 0 | 64.00 | +8.00% | 2 560 | 40 | ||||||
21.6.1996 | 61.24 | +4.98% | 0 | 0 | 59.00 | +9.00% | 590 | 10 | ||||||
20.6.1996 | 58.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 58.33 | +4.98% | 0 | 0 | 54.00 | -10.00% | 1 620 | 30 | ||||||
29.8.1996 | 50.00 | 0.00% | 0 | 0 | 50.00 | +2.00% | 1 500 | 30 | ||||||
28.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 50.00 | 0.00% | 0 | 0 | 49.00 | +4.00% | 882 | 18 | ||||||
26.8.1996 | 50.00 | 0.00% | 0 | 0 | 47.00 | -3.00% | 470 | 10 | ||||||
23.8.1996 | 50.00 | 0.00% | 0 | 0 | 48.50 | +1.00% | 1 164 | 24 | ||||||
22.8.1996 | 50.00 | 0.00% | 0 | 0 | 49.00 | -2.00% | 3 697 | 77 | ||||||
4.9.1996 | 50.00 | 0.00% | 0 | 0 | 55.20 | +7.00% | 3 809 | 69 | ||||||
3.9.1996 | 50.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.9.1996 | 50.00 | 0.00% | 0 | 0 | 37.00 | +8.82% | 2 738 | 74 | ||||||
12.9.1996 | 49.88 | -4.99% | 0 | 0 | 50.00 | 0.00% | 750 | 15 | ||||||
11.9.1996 | 52.50 | 0.00% | 0 | 0 | 50.00 | 0.00% | 1 200 | 24 | ||||||
10.9.1996 | 52.50 | 0.00% | 0 | 0 | 50.00 | -9.00% | 10 000 | 200 | ||||||
9.9.1996 | 52.50 | 0.00% | 0 | 0 | 55.00 | 0.00% | 990 | 18 | ||||||
6.9.1996 | 52.50 | +5.00% | 0 | 0 | 55.00 | +10.00% | 5 995 | 109 | ||||||
26.9.1996 | 48.00 | 0.00% | 0 | 0 | +4.04% | 0 | 0 | |||||||
|
Údaje o firmách, TEPNA
Zpravodajství k akcii TEPNA
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Zlepšuje se poptávka po černém zlatě? Rozhodující je hospodářský růst
Tomáš Cverna, XTB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky