TEPNA, A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - TEPNA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.12.1995 | 66.15 | +5.00% | 728 | 11 | +1.00% | 0 | 0 | |||||||
13.3.1996 | 66.49 | +4.98% | 2 527 | 38 | 56.50 | -4.00% | 1 017 | 18 | ||||||
11.3.1996 | 66.66 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.3.1996 | 66.66 | +4.99% | 1 400 | 21 | 56.50 | -4.00% | 2 882 | 51 | ||||||
24.7.1996 | 66.91 | -4.99% | 3 346 | 50 | -5.00% | 0 | 0 | |||||||
4.3.1996 | 67.00 | +3.07% | 12 663 | 189 | 65.00 | +2.00% | 7 832 | 129 | ||||||
15.2.1996 | 67.00 | -3.27% | 7 370 | 110 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 67.08 | -4.99% | 2 012 | 30 | +6.00% | 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 | |||||||
2.2.1996 | 67.25 | -4.98% | 673 | 10 | 73.00 | 0.00% | 3 869 | 53 | ||||||
26.2.1996 | 67.25 | +4.99% | 1 614 | 24 | 59.00 | -6.00% | 295 | 5 | ||||||
19.3.1996 | 67.25 | +4.99% | 1 009 | 15 | 55.00 | -3.00% | 660 | 12 | ||||||
25.6.1996 | 67.51 | +4.99% | 0 | 0 | 64.00 | 0.00% | 576 | 9 | ||||||
15.11.1995 | 67.64 | -5.00% | 9 064 | 134 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 67.64 | -500.00% | 0 | 0 | ||||||||||
25.1.1996 | 69.27 | +4.98% | 0 | 0 | 66.00 | +8.00% | 990 | 15 | ||||||
7.8.1995 | 69.27 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
14.2.1996 | 69.27 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 69.35 | -5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
23.7.1996 | 70.43 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 70.61 | +4.99% | 0 | 0 | 57.50 | +5.00% | 3 450 | 60 | ||||||
28.11.1995 | 70.61 | +4.99% | 1 836 | 26 | 55.00 | -7.00% | 4 941 | 90 | ||||||
1.2.1996 | 70.78 | -4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.6.1996 | 70.88 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.1.1996 | 71.00 | +2.49% | 9 230 | 130 | 65.00 | -2.00% | 585 | 9 | ||||||
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 | ||||||
8.7.1996 | 73.15 | -5.00% | 0 | 0 | 67.00 | -3.00% | 1 893 | 27 | ||||||
22.7.1996 | 74.13 | -4.99% | 0 | 0 | 64.20 | 0.00% | 6 420 | 100 | ||||||
27.6.1996 | 74.42 | +4.99% | 0 | 0 | 64.50 | -8.00% | 8 772 | 136 | ||||||
31.1.1996 | 74.50 | -0.06% | 4 843 | 65 | 66.50 | -5.00% | 1 995 | 30 | ||||||
30.1.1996 | 74.55 | 0.00% | 2 609 | 35 | 70.00 | +3.00% | 7 350 | 105 | ||||||
29.1.1996 | 74.55 | +5.00% | 8 946 | 120 | 70.00 | +4.00% | 1 830 | 27 | ||||||
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 | |||||||
9.7.1996 | 76.80 | +4.98% | 15 360 | 200 | 64.10 | -9.00% | 2 244 | 35 | ||||||
4.7.1996 | 77.00 | 0.00% | 0 | 0 | 75.00 | -4.00% | 2 820 | 39 | ||||||
3.7.1996 | 77.00 | -1.45% | 7 700 | 100 | 75.00 | +5.00% | 17 250 | 230 | ||||||
19.7.1996 | 78.03 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.7.1996 | 78.14 | 0.00% | 0 | 0 | 71.50 | -5.00% | 1 073 | 15 | ||||||
1.7.1996 | 78.14 | 0.00% | 0 | 0 | 75.00 | +7.00% | 1 350 | 18 | ||||||
28.6.1996 | 78.14 | +4.99% | 111 428 | 1 426 | +9.00% | 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 | ||||||||||
11.7.1996 | 80.00 | 0.00% | 10 400 | 130 | 72.50 | +9.00% | 1 305 | 18 | ||||||
10.7.1996 | 80.00 | +4.16% | 16 000 | 200 | 70.00 | +4.00% | 13 119 | 197 | ||||||
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 | |||||||
18.7.1996 | 82.13 | -4.99% | 8 213 | 100 | -5.00% | 0 | 0 | |||||||
12.7.1996 | 83.00 | +3.75% | 9 960 | 120 | 69.80 | -4.00% | 1 885 | 27 | ||||||
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 | |||||||
17.7.1996 | 86.45 | -5.00% | 10 115 | 117 | 75.00 | +9.00% | 11 250 | 150 | ||||||
15.7.1996 | 87.15 | +5.00% | 10 109 | 116 | 75.50 | +8.00% | 4 983 | 66 | ||||||
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 | ||||||
16.7.1996 | 91.00 | +4.41% | 21 840 | 240 | 69.00 | -9.00% | 2 070 | 30 | ||||||
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 | ||||||
9.12.1994 | 105.00 | +351.00% | 2 730 | 26 | ||||||||||
14.12.1994 | 105.00 | -454.00% | 1 365 | 13 | ||||||||||
3.11.1994 | 105.00 | -454.00% | 2 415 | 23 | ||||||||||
14.11.1994 | 105.00 | +500.00% | 0 | 0 | ||||||||||
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 | ||||||||||
15.11.1994 | 110.25 | +500.00% | 0 | 0 | ||||||||||
14.9.1995 | 110.59 | +4.99% | 29 749 | 269 | 102.50 | -1.00% | 1 538 | 15 | ||||||
26.1.1995 | 111.00 | -382.00% | 8 880 | 80 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 111.30 | +5.00% | 5 342 | 48 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 114.00 | +4.15% | 11 400 | 100 | 105.00 | +8.00% | 1 470 | 14 | ||||||
21.10.1994 | 114.25 | 0.00% | 171 375 | 1 500 | ||||||||||
19.10.1994 | 114.25 | +499.00% | 0 | 0 | ||||||||||
4.10.1994 | 114.62 | -499.00% | 11 462 | 100 | ||||||||||
23.11.1994 | 115.18 | -499.00% | 0 | 0 | ||||||||||
2.10.1995 | 115.23 | 0.00% | 0 | 0 | -15.00% | 0 | 0 | |||||||
29.9.1995 | 115.23 | +3.53% | 8 181 | 71 | 130.00 | 0.00% | 3 250 | 25 | ||||||
25.9.1995 | 115.23 | +4.99% | 9 564 | 83 | 109.50 | -8.00% | 6 432 | 61 | ||||||
25.1.1995 | 115.42 | -499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.11.1994 | 115.47 | +499.00% | 0 | 0 | ||||||||||
21.9.1995 | 115.52 | -5.00% | 10 050 | 87 | ||||||||||
23.1.1995 | 115.71 | +500.00% | 3 124 | 27 | 108.00 | -8.00% | 3 240 | 30 | ||||||
16.12.1994 | 115.76 | +499.00% | 0 | 0 | ||||||||||
16.11.1994 | 115.76 | +499.00% | 695 | 6 | ||||||||||
18.8.1994 | 115.83 | +1 000.00% | 0 | 0 | ||||||||||
19.1.1995 | 116.00 | -333.00% | 1 740 | 15 | 110.50 | -6.00% | 221 | 2 | ||||||
15.9.1995 | 116.11 | +4.99% | 0 | 0 | 102.50 | 0.00% | 205 | 2 | ||||||
15.8.1994 | 117.00 | -1 000.00% | 4 680 | 40 | ||||||||||
17.1.1995 | 120.00 | +366.00% | 120 | 1 | 0.00% | 0 | 0 | |||||||
3.10.1994 | 120.65 | -499.00% | 12 065 | 100 | ||||||||||
14.6.1994 | 121.00 | -9.00% | 8 470 | 70 | ||||||||||
13.6.1994 | 121.12 | +999.00% | 3 634 | 30 | ||||||||||
21.11.1994 | 121.24 | +499.00% | 0 | 0 | ||||||||||
24.1.1995 | 121.49 | +499.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
30.5.1994 | 121.50 | -1 000.00% | 0 | 0 | ||||||||||
20.9.1995 | 121.60 | -5.00% | 0 | 0 | ||||||||||
18.9.1995 | 121.91 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
30.9.1994 | 126.99 | -499.00% | 0 | 0 | ||||||||||
22.8.1994 | 127.41 | +999.00% | 14 525 | 114 | ||||||||||
19.9.1995 | 128.00 | +4.99% | 41 856 | 327 | 115.50 | -1.00% | 16 957 | 154 | ||||||
14.9.1993 | 128.00 | -2 000.00% | 1 664 | 13 | ||||||||||
24.5.1994 | 129.69 | -1 000.00% | 0 | 0 | ||||||||||
11.8.1994 | 130.00 | -484.00% | 27 300 | 210 | ||||||||||
19.5.1994 | 131.00 | -642.00% | 6 943 | 53 | ||||||||||
16.6.1994 | 132.00 | +909.00% | 8 448 | 64 | ||||||||||
29.9.1994 | 133.67 | -499.00% | 2 005 | 15 | ||||||||||
27.9.1994 | 134.00 | -74.00% | 536 | 4 | ||||||||||
23.9.1994 | 135.00 | 0.00% | 2 025 | 15 | ||||||||||
22.9.1994 | 135.00 | 0.00% | 2 025 | 15 | ||||||||||
21.9.1994 | 135.00 | -492.00% | 4 050 | 30 | ||||||||||
12.9.1994 | 135.00 | -689.00% | 10 125 | 75 | ||||||||||
26.5.1994 | 135.00 | +409.00% | 13 500 | 100 | ||||||||||
9.8.1994 | 136.62 | -1 000.00% | 0 | 0 | ||||||||||
2.8.1994 | 138.00 | -790.00% | 8 280 | 60 | ||||||||||
15.9.1994 | 138.00 | +222.00% | 7 038 | 51 | ||||||||||
|
Údaje o firmách, TEPNA
Zpravodajství k akcii TEPNA
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 €