INTEA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - INTEA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.10.1993 | 10.00 | 0.00% | 0 | 0 | ||||||||||
12.10.1993 | 19.90 | +9 900.00% | 0 | 0 | ||||||||||
18.12.1996 | 52.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 52.49 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
16.12.1996 | 52.49 | 0.00% | 0 | 0 | +9.58% | 0 | ||||||||
13.12.1996 | 52.49 | 0.00% | 0 | 0 | +4.28% | 0 | ||||||||
12.12.1996 | 52.49 | -9.99% | 157 | 3 | 0.00% | 0 | ||||||||
13.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 53.00 | -9.12% | 4 134 | 78 | 0.00% | 0 | ||||||||
22.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 53.00 | -3.81% | 848 | 16 | 0.00% | 0 | ||||||||
27.11.1996 | 53.02 | 0.00% | 0 | 0 | -9.61% | 0 | ||||||||
26.11.1996 | 53.02 | 0.00% | 0 | 0 | -8.77% | 0 | ||||||||
25.11.1996 | 53.02 | +0.03% | 795 | 15 | -9.52% | 0 | ||||||||
20.11.1996 | 55.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 55.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 55.10 | -5.00% | 9 257 | 168 | 0.00% | 0 | ||||||||
20.12.1996 | 57.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 57.73 | +9.98% | 0 | 0 | 41.00 | 0.00% | 943 | 23 | ||||||
15.11.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 58.00 | +9.43% | 638 | 11 | 63.00 | -8.69% | 756 | 12 | ||||||
11.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 58.32 | 0.00% | 0 | 0 | 35.00 | -7.89% | 770 | 22 | ||||||
5.12.1996 | 58.32 | 0.00% | 0 | 0 | 38.00 | -8.43% | 760 | 20 | ||||||
4.12.1996 | 58.32 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
3.12.1996 | 58.32 | 0.00% | 0 | 0 | 42.00 | +1.41% | 1 080 | 26 | ||||||
2.12.1996 | 58.32 | 0.00% | 0 | 0 | -2.26% | 0 | ||||||||
29.11.1996 | 58.32 | 0.00% | 0 | 0 | -4.33% | 0 | ||||||||
28.11.1996 | 58.32 | +9.99% | 2 274 | 39 | 43.80 | -6.80% | 657 | 15 | ||||||
6.11.1996 | 58.32 | 0.00% | 0 | 0 | -8.60% | 0 | ||||||||
5.11.1996 | 58.32 | 0.00% | 0 | 0 | -3.69% | 0 | ||||||||
4.11.1996 | 58.32 | -10.00% | 0 | 0 | -2.00% | 0 | ||||||||
27.12.1996 | 63.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 63.50 | +9.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 64.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 64.80 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
31.12.1996 | 69.85 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
30.12.1996 | 69.85 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | -9.09% | 0 | 0 | ||||||
24.10.1996 | 72.00 | -1.36% | 1 440 | 20 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 73.00 | -1.31% | 219 | 3 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 73.97 | -9.99% | 1 701 | 23 | -0.45% | 0 | 0 | |||||||
4.10.1996 | 82.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 82.18 | -9.99% | 2 630 | 32 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 83.01 | -9.99% | 332 | 4 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 91.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 91.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 91.31 | +9.99% | 2 283 | 25 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 92.23 | -9.99% | 277 | 3 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 99.63 | 0.00% | 0 | 0 | 90.00 | 0.00% | 540 | 6 | ||||||
13.8.1996 | 99.63 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.8.1996 | 99.63 | -10.00% | 1 793 | 18 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 102.47 | -9.99% | 410 | 4 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 103.50 | 0.00% | 0 | 0 | 88.00 | 0.00% | 880 | 10 | ||||||
29.8.1996 | 103.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.8.1996 | 103.50 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.8.1996 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 103.50 | -10.00% | 3 002 | 29 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 109.59 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 109.59 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 110.70 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
8.8.1996 | 110.70 | -10.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
4.9.1996 | 113.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 113.85 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.9.1996 | 113.85 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 115.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.8.1996 | 115.00 | +4.93% | 920 | 8 | 85.50 | -5.00% | 342 | 4 | ||||||
25.11.1994 | 120.36 | -499.00% | 722 | 6 | ||||||||||
7.8.1996 | 123.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
6.8.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.8.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.8.1996 | 123.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.8.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.7.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.7.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.7.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 123.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
19.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 123.00 | -5.80% | 1 968 | 16 | 0.00% | 0 | 0 | |||||||
28.11.1994 | 126.37 | +499.00% | 0 | 0 | ||||||||||
24.11.1994 | 126.69 | -499.00% | 0 | 0 | ||||||||||
10.11.1994 | 127.00 | -382.00% | 5 080 | 40 | ||||||||||
12.7.1996 | 130.58 | 0.00% | 0 | 0 | 242.00 | +10.00% | 5 082 | 21 | ||||||
11.7.1996 | 130.58 | -9.99% | 783 | 6 | 0.00% | 0 | 0 | |||||||
9.11.1994 | 132.05 | -500.00% | 0 | 0 | ||||||||||
21.10.1994 | 132.39 | -499.00% | 1 324 | 10 | ||||||||||
29.11.1994 | 132.68 | +499.00% | 0 | 0 | ||||||||||
22.11.1994 | 133.35 | +500.00% | 0 | 0 | ||||||||||
26.10.1994 | 139.00 | +499.00% | 1 390 | 10 | ||||||||||
30.11.1994 | 139.31 | +499.00% | 0 | 0 | ||||||||||
20.10.1994 | 139.35 | -499.00% | 0 | 0 | ||||||||||
1.12.1994 | 140.00 | +49.00% | 2 660 | 19 | ||||||||||
10.7.1996 | 145.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 145.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 145.08 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1994 | 146.68 | -499.00% | 147 | 1 | ||||||||||
5.12.1994 | 147.00 | +500.00% | 0 | 0 | ||||||||||
6.12.1994 | 154.35 | +500.00% | 0 | 0 | ||||||||||
7.10.1994 | 154.39 | -499.00% | 0 | 0 | ||||||||||
7.4.1995 | 155.21 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1995 | 155.30 | +5.00% | 311 | 2 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 161.19 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1994 | 162.06 | +499.00% | 0 | 0 | ||||||||||
6.10.1994 | 162.51 | -499.00% | 0 | 0 | ||||||||||
11.4.1995 | 163.06 | +499.00% | 0 | 0 | 220.00 | 0.00% | 1 760 | 8 | ||||||
6.4.1995 | 163.37 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 166.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 166.50 | -10.00% | 7 992 | 48 | 0.00% | 0 | 0 | |||||||
8.12.1994 | 170.16 | +499.00% | 0 | 0 | ||||||||||
5.10.1994 | 171.06 | -499.00% | 0 | 0 | ||||||||||
12.4.1995 | 171.21 | +499.00% | 1 370 | 8 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 171.96 | -499.00% | 1 376 | 8 | 0.00% | 0 | 0 | |||||||
17.5.1994 | 173.35 | -999.00% | 2 600 | 15 | ||||||||||
26.7.1994 | 174.96 | -1 000.00% | 1 750 | 10 | ||||||||||
13.12.1994 | 178.66 | +499.00% | 715 | 4 | ||||||||||
3.7.1996 | 179.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 179.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 179.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 179.77 | +499.00% | 3 595 | 20 | 0.00% | 0 | 0 | |||||||
4.10.1994 | 180.06 | -499.00% | 0 | 0 | ||||||||||
24.2.1995 | 180.50 | -500.00% | 722 | 4 | ||||||||||
7.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 180.90 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.5.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 180.90 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.3.1995 | 181.00 | 0.00% | 1 810 | 10 | ||||||||||
8.3.1995 | 181.00 | 0.00% | 724 | 4 | ||||||||||
6.3.1995 | 181.00 | +27.00% | 1 267 | 7 | ||||||||||
10.3.1995 | 181.01 | 0.00% | 4 163 | 23 | ||||||||||
22.5.1996 | 183.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 183.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 183.15 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 184.11 | -500.00% | 6 812 | 37 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 185.00 | -7.96% | 740 | 4 | 0.00% | 0 | 0 | |||||||
14.12.1994 | 187.59 | +499.00% | 0 | 0 | ||||||||||
19.4.1995 | 188.28 | -499.00% | 3 389 | 18 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 188.75 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 189.00 | +4.47% | 3 780 | 20 | 0.00% | 0 | 0 | |||||||
3.10.1994 | 189.53 | -499.00% | 0 | 0 | ||||||||||
14.2.1995 | 190.00 | -500.00% | 3 040 | 16 | 0.00% | 0 | 0 | |||||||
19.5.1994 | 190.68 | +999.00% | 0 | 0 | ||||||||||
28.7.1994 | 192.45 | +999.00% | 0 | 0 | ||||||||||
16.5.1994 | 192.60 | -1 000.00% | 0 | 0 | ||||||||||
31.5.1995 | 193.31 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 193.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 193.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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 €