JÄKL KARVINÁ, Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - JÄKL KARVINÁ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.11.1999 | 79.10 | -4.69% | 1 266 | 16 | ||||||||||
5.6.1997 | 84.10 | 0.00% | 0 | 0 | 79.60 | -4.32% | 159 | 2 | ||||||
10.9.1997 | 77.62 | -4.99% | 0 | 0 | 80.00 | -1.58% | 2 992 | 38 | ||||||
9.9.1997 | 81.70 | 0.00% | 0 | 0 | 80.00 | 320 | 4 | |||||||
18.10.1999 | 80.00 | -3.73% | 0 | 0 | ||||||||||
31.8.1998 | 62.00 | 0.00% | 0 | 0 | 80.00 | -5.40% | 8 490 | 119 | ||||||
10.4.1998 | 98.38 | -4.99% | 0 | 0 | 80.00 | -9.02% | 1 291 | 16 | ||||||
14.5.1998 | 76.61 | +4.98% | 0 | 0 | 80.00 | +9.58% | 800 | 10 | ||||||
27.4.1998 | 81.00 | +1.06% | 972 | 12 | 80.00 | +0.25% | 1 756 | 22 | ||||||
24.4.1998 | 80.15 | -4.99% | 0 | 0 | 80.10 | -1.22% | 2 309 | 29 | ||||||
23.4.1998 | 84.36 | -5.00% | 0 | 0 | 80.10 | -8.77% | 1 934 | 24 | ||||||
27.10.1999 | 80.10 | -5.87% | 1 759 | 21 | ||||||||||
8.9.1999 | 80.10 | -0.12% | 481 | 6 | ||||||||||
7.9.1999 | 80.20 | -2.43% | 0 | 0 | ||||||||||
16.9.1999 | 80.20 | -5.20% | 949 | 12 | ||||||||||
13.5.1997 | 91.00 | 0.00% | 728 | 8 | 80.20 | -5.08% | 1 203 | 15 | ||||||
23.5.1997 | 83.00 | +2.10% | 1 660 | 20 | 80.30 | +2.80% | 161 | 2 | ||||||
22.5.1997 | 81.29 | -4.99% | 0 | 0 | 80.30 | +1.83% | 547 | 7 | ||||||
13.9.1999 | 80.40 | -5.52% | 1 849 | 23 | ||||||||||
20.12.2001 | 80.40 | -5.74% | 29 511 | 355 | ||||||||||
3.9.1999 | 80.70 | +9.05% | 0 | 0 | ||||||||||
11.10.1999 | 80.80 | +9.18% | 323 | 4 | ||||||||||
20.5.1997 | 90.06 | -5.00% | 1 261 | 14 | 81.00 | -8.92% | 1 296 | 16 | ||||||
28.5.1997 | 83.00 | 0.00% | 0 | 0 | 81.00 | +6.62% | 1 771 | 22 | ||||||
27.6.1997 | 82.10 | 0.00% | 0 | 0 | 81.00 | +0.35% | 648 | 8 | ||||||
26.6.1997 | 82.10 | 0.00% | 0 | 0 | 81.00 | -5.60% | 2 825 | 35 | ||||||
29.5.1997 | 83.00 | 0.00% | 0 | 0 | 81.10 | +0.74% | 324 | 4 | ||||||
17.9.1999 | 81.30 | +1.37% | 99 300 | 1 324 | ||||||||||
30.7.1999 | 81.90 | +9.20% | 983 | 12 | ||||||||||
30.4.1998 | 81.00 | 0.00% | 0 | 0 | 82.00 | -3.18% | 1 000 | 12 | ||||||
8.4.1998 | 109.00 | 0.00% | 1 635 | 15 | 82.00 | +5.86% | 36 846 | 385 | ||||||
15.5.1997 | 99.90 | +4.55% | 3 996 | 40 | 82.00 | +5.13% | 3 382 | 40 | ||||||
30.5.1997 | 83.00 | 0.00% | 0 | 0 | 82.00 | +0.14% | 2 031 | 25 | ||||||
11.8.1997 | 74.05 | 0.00% | 1 333 | 18 | 82.00 | +2.75% | 6 495 | 80 | ||||||
18.8.1997 | 77.00 | 0.00% | 770 | 10 | 82.00 | +0.10% | 35 630 | 434 | ||||||
15.8.1997 | 77.00 | +3.98% | 770 | 10 | 82.00 | +1.86% | 1 640 | 20 | ||||||
1.8.1997 | 77.90 | -5.00% | 0 | 0 | 82.00 | -1.79% | 656 | 8 | ||||||
30.7.1997 | 82.00 | 0.00% | 0 | 0 | 82.00 | +3.14% | 1 558 | 19 | ||||||
29.7.1997 | 82.00 | 0.00% | 0 | 0 | 82.00 | -3.04% | 1 272 | 16 | ||||||
28.7.1997 | 82.00 | 0.00% | 0 | 0 | 82.00 | 0.00% | 492 | 6 | ||||||
25.7.1997 | 82.00 | -0.24% | 4 100 | 50 | 82.00 | 0.00% | 164 | 2 | ||||||
24.7.1997 | 82.20 | 0.00% | 0 | 0 | 82.00 | -2.38% | 820 | 10 | ||||||
20.9.1999 | 82.10 | +0.98% | 328 | 4 | ||||||||||
6.9.1999 | 82.20 | +1.85% | 24 167 | 294 | ||||||||||
29.10.1999 | 83.00 | +3.62% | 36 669 | 423 | ||||||||||
30.6.1997 | 82.10 | 0.00% | 3 120 | 38 | 83.00 | +1.61% | 3 622 | 44 | ||||||
20.8.1997 | 84.89 | +4.99% | 340 | 4 | 83.00 | +7.79% | 664 | 8 | ||||||
14.10.1999 | 83.10 | +6.94% | 644 | 8 | ||||||||||
12.11.1999 | 83.10 | -9.86% | 1 662 | 20 | ||||||||||
16.11.1999 | 83.10 | -9.08% | 1 662 | 20 | ||||||||||
10.11.1999 | 83.10 | 0.00% | 5 212 | 62 | ||||||||||
9.11.1999 | 83.10 | -5.24% | 3 711 | 44 | ||||||||||
3.6.1997 | 83.00 | 0.00% | 0 | 0 | 83.20 | +3.83% | 250 | 3 | ||||||
2.6.1997 | 83.00 | 0.00% | 0 | 0 | 83.20 | -1.34% | 1 442 | 18 | ||||||
18.6.1997 | 83.50 | 0.00% | 0 | 0 | 83.50 | -4.08% | 501 | 6 | ||||||
2.7.1997 | 82.10 | 0.00% | 0 | 0 | 83.80 | -6.88% | 168 | 2 | ||||||
22.7.1997 | 82.20 | 0.00% | 0 | 0 | 84.00 | -6.14% | 756 | 9 | ||||||
8.9.1997 | 81.70 | -5.00% | 0 | 0 | 84.00 | -0.13% | 2 340 | 28 | ||||||
5.9.1997 | 86.00 | 0.00% | 0 | 0 | 84.00 | -1.35% | 1 841 | 22 | ||||||
4.9.1997 | 86.00 | 0.00% | 0 | 0 | 84.00 | +0.98% | 2 036 | 24 | ||||||
3.9.1997 | 86.00 | 0.00% | 0 | 0 | 84.00 | +1.55% | 2 604 | 31 | ||||||
2.9.1997 | 86.00 | 0.00% | 0 | 0 | 84.00 | -0.34% | 1 158 | 14 | ||||||
20.3.1998 | 69.45 | 0.00% | 0 | 0 | 84.00 | +7.27% | 1 652 | 20 | ||||||
4.6.1997 | 84.10 | +1.32% | 841 | 10 | 84.00 | 0.00% | 1 664 | 20 | ||||||
7.10.1999 | 84.10 | +9.93% | 2 222 | 27 | ||||||||||
18.11.1999 | 84.40 | -7.45% | 1 519 | 18 | ||||||||||
25.4.1997 | 86.85 | -4.99% | 2 519 | 29 | 84.40 | -6.22% | 1 013 | 12 | ||||||
12.5.1997 | 91.00 | -4.78% | 3 094 | 34 | 84.50 | -9.34% | 2 113 | 25 | ||||||
21.9.1999 | 84.50 | +2.92% | 3 039 | 36 | ||||||||||
15.9.1999 | 84.60 | -0.47% | 2 380 | 28 | ||||||||||
10.6.1997 | 83.50 | 0.00% | 334 | 4 | 84.60 | +8.46% | 508 | 6 | ||||||
3.11.1999 | 84.80 | -2.52% | 2 190 | 26 | ||||||||||
15.10.1999 | 85.00 | +2.28% | 22 404 | 268 | ||||||||||
14.9.1999 | 85.00 | +5.72% | 9 353 | 110 | ||||||||||
5.10.1999 | 85.00 | -0.11% | 1 105 | 13 | ||||||||||
2.9.1998 | 62.00 | 0.00% | 0 | 0 | 85.00 | +8.97% | 850 | 10 | ||||||
16.6.1997 | 83.50 | 0.00% | 2 004 | 24 | 85.00 | -0.18% | 4 430 | 50 | ||||||
6.5.1997 | 95.80 | +4.99% | 0 | 0 | 85.10 | 0.00% | 3 744 | 44 | ||||||
5.5.1997 | 91.24 | +4.99% | 0 | 0 | 85.10 | -0.29% | 2 468 | 29 | ||||||
4.10.1999 | 85.10 | 0.00% | 511 | 6 | ||||||||||
1.10.1999 | 85.10 | 0.00% | 511 | 6 | ||||||||||
30.9.1999 | 85.10 | 0.00% | 2 468 | 29 | ||||||||||
29.9.1999 | 85.10 | -4.16% | 0 | 0 | ||||||||||
19.10.1999 | 85.10 | +6.37% | 340 | 4 | ||||||||||
26.10.1999 | 85.10 | -0.11% | 3 064 | 36 | ||||||||||
10.9.1999 | 85.10 | 0.00% | 3 234 | 38 | ||||||||||
9.9.1999 | 85.10 | +6.24% | 4 933 | 58 | ||||||||||
25.10.1999 | 85.20 | 0.00% | 1 337 | 16 | ||||||||||
22.10.1999 | 85.20 | 0.00% | 0 | 0 | ||||||||||
21.10.1999 | 85.20 | 0.00% | 1 704 | 20 | ||||||||||
20.10.1999 | 85.20 | +0.11% | 767 | 9 | ||||||||||
14.4.1998 | 93.47 | -4.99% | 7 291 | 78 | 85.20 | +5.64% | 682 | 8 | ||||||
18.12.2001 | 85.20 | -9.84% | 11 878 | 139 | ||||||||||
19.12.2001 | 85.30 | +0.11% | 2 472 | 29 | ||||||||||
15.4.1998 | 93.47 | 0.00% | 0 | 0 | 85.30 | +0.38% | 1 625 | 19 | ||||||
29.4.1997 | 86.90 | -4.70% | 869 | 10 | 85.30 | -14.09% | 13 326 | 141 | ||||||
2.5.1997 | 86.90 | 0.00% | 782 | 9 | 85.40 | -2.34% | 1 793 | 21 | ||||||
27.9.1999 | 85.70 | -9.78% | 9 757 | 103 | ||||||||||
22.9.1999 | 85.70 | +1.42% | 343 | 4 | ||||||||||
10.1.2002 | 85.90 | +9.70% | 2 390 | 28 | ||||||||||
24.1.2002 | 86.00 | 0.00% | 516 | 6 | ||||||||||
23.1.2002 | 86.00 | -9.66% | 2 661 | 30 | ||||||||||
28.4.1998 | 81.00 | 0.00% | 810 | 10 | 86.00 | +7.75% | 3 182 | 37 | ||||||
4.5.1998 | 81.00 | 0.00% | 0 | 0 | 86.00 | +3.16% | 15 136 | 176 | ||||||
27.2.1998 | 94.41 | -4.99% | 9 441 | 100 | 86.00 | -9.41% | 30 296 | 352 | ||||||
27.8.1997 | 84.68 | -4.99% | 0 | 0 | 86.00 | -2.27% | 344 | 4 | ||||||
22.4.1998 | 88.80 | -4.99% | 0 | 0 | 86.10 | -7.09% | 2 120 | 24 | ||||||
11.7.1997 | 82.10 | 0.00% | 0 | 0 | 86.60 | 12 679 | 134 | |||||||
10.7.1997 | 82.10 | 0.00% | 0 | 0 | 86.60 | 0.00% | 1 039 | 12 | ||||||
9.7.1997 | 82.10 | 0.00% | 0 | 0 | 86.60 | -9.34% | 1 212 | 14 | ||||||
7.7.1997 | 82.10 | 0.00% | 0 | 0 | 86.60 | +8.30% | 56 296 | 556 | ||||||
11.2.1998 | 78.47 | +4.99% | 314 | 4 | 86.90 | +8.38% | 11 552 | 134 | ||||||
17.6.1997 | 83.50 | 0.00% | 1 336 | 16 | 87.00 | -1.73% | 6 530 | 75 | ||||||
4.8.1997 | 74.01 | -4.99% | 0 | 0 | 87.00 | +5.74% | 8 498 | 98 | ||||||
9.4.1998 | 103.55 | -5.00% | 0 | 0 | 87.00 | -7.36% | 4 788 | 54 | ||||||
2.11.1999 | 87.00 | +9.98% | 1 740 | 20 | ||||||||||
30.4.1997 | 86.90 | 0.00% | 0 | 0 | 87.40 | -7.51% | 2 535 | 29 | ||||||
8.11.1999 | 87.70 | -10.51% | 2 543 | 29 | ||||||||||
26.8.1997 | 89.13 | 0.00% | 0 | 0 | 88.00 | -5.68% | 1 056 | 12 | ||||||
19.11.1999 | 88.80 | +5.21% | 2 114 | 24 | ||||||||||
28.9.1999 | 88.80 | +3.61% | 888 | 10 | ||||||||||
20.6.1997 | 83.50 | 0.00% | 0 | 0 | 89.50 | +0.43% | 5 569 | 63 | ||||||
24.6.1997 | 82.10 | 0.00% | 657 | 8 | 90.00 | 0.00% | 3 420 | 38 | ||||||
23.6.1997 | 82.10 | -1.67% | 5 419 | 66 | 90.00 | +1.83% | 2 430 | 27 | ||||||
1.7.1997 | 82.10 | 0.00% | 493 | 6 | 90.00 | +9.34% | 4 410 | 49 | ||||||
17.7.1997 | 82.10 | +0.24% | 1 478 | 18 | 90.00 | -10.00% | 990 | 11 | ||||||
12.2.1998 | 82.39 | +4.99% | 0 | 0 | 90.00 | +4.39% | 2 160 | 24 | ||||||
23.3.1998 | 69.45 | 0.00% | 0 | 0 | 90.00 | +8.95% | 2 520 | 28 | ||||||
19.5.1997 | 94.80 | -0.21% | 2 844 | 30 | 90.00 | -2.18% | 3 380 | 38 | ||||||
16.5.1997 | 95.00 | -4.90% | 4 085 | 43 | 90.00 | +7.54% | 4 365 | 48 | ||||||
12.6.1997 | 83.50 | 0.00% | 0 | 0 | 90.00 | -0.46% | 9 906 | 107 | ||||||
24.4.1997 | 91.42 | -4.99% | 731 | 8 | 90.00 | -2.33% | 180 | 2 | ||||||
30.1.2002 | 90.00 | -0.11% | 4 502 | 50 | ||||||||||
29.1.2002 | 90.10 | 0.00% | 721 | 8 | ||||||||||
28.1.2002 | 90.10 | 0.00% | 360 | 4 | ||||||||||
25.1.2002 | 90.10 | +4.76% | 1 352 | 15 | ||||||||||
1.2.2002 | 90.10 | 0.00% | 360 | 4 | ||||||||||
31.1.2002 | 90.10 | +0.11% | 2 523 | 28 | ||||||||||
13.6.1997 | 83.50 | 0.00% | 585 | 7 | 90.10 | -4.11% | 1 598 | 18 | ||||||
19.2.1998 | 105.12 | +4.99% | 0 | 0 | 90.10 | +8.15% | 8 099 | 75 | ||||||
11.2.2002 | 90.20 | -0.11% | 2 706 | 30 | ||||||||||
8.2.2002 | 90.30 | 0.00% | 0 | 0 | ||||||||||
7.2.2002 | 90.30 | 0.00% | 0 | 0 | ||||||||||
6.2.2002 | 90.30 | -2.69% | 0 | 0 | ||||||||||
19.2.2002 | 91.00 | 0.00% | 364 | 4 | ||||||||||
18.2.2002 | 91.00 | -0.10% | 728 | 8 | ||||||||||
21.8.1997 | 89.13 | +4.99% | 1 070 | 12 | 91.00 | +5.84% | 1 230 | 14 | ||||||
15.2.2002 | 91.10 | 0.00% | 729 | 8 | ||||||||||
14.2.2002 | 91.10 | 0.00% | 0 | 0 | ||||||||||
13.2.2002 | 91.10 | 0.00% | 0 | 0 | ||||||||||
12.2.2002 | 91.10 | +0.99% | 0 | 0 | ||||||||||
17.11.1999 | 91.20 | +9.74% | 274 | 3 | ||||||||||
15.11.1999 | 91.40 | +9.98% | 0 | 0 | ||||||||||
31.3.1998 | 88.60 | +4.98% | 0 | 0 | 92.00 | -0.79% | 13 319 | 132 | ||||||
20.2.2002 | 92.00 | +1.09% | 828 | 9 | ||||||||||
23.4.1997 | 96.23 | -3.98% | 20 208 | 210 | 92.00 | -7.91% | 11 335 | 123 | ||||||
11.11.1999 | 92.20 | +10.95% | 2 677 | 30 | ||||||||||
4.11.1999 | 92.60 | +9.19% | 18 509 | 200 | ||||||||||
4.2.2002 | 92.70 | +2.88% | 0 | 0 | ||||||||||
5.2.2002 | 92.80 | +0.10% | 0 | 0 | ||||||||||
21.2.2002 | 93.00 | +1.08% | 0 | 0 | ||||||||||
24.11.1999 | 93.00 | -7.00% | 24 594 | 247 | ||||||||||
3.9.1998 | 62.00 | 0.00% | 0 | 0 | 93.00 | +9.41% | 3 999 | 43 | ||||||
11.6.1997 | 83.50 | 0.00% | 0 | 0 | 93.00 | +9.92% | 76 353 | 821 | ||||||
7.5.1997 | 100.59 | +5.00% | 0 | 0 | 93.00 | +9.28% | 372 | 4 | ||||||
22.2.2002 | 93.10 | +0.10% | 0 | 0 | ||||||||||
25.11.1999 | 93.70 | +0.75% | 2 993 | 32 | ||||||||||
11.1.2002 | 93.80 | +9.19% | 938 | 10 | ||||||||||
25.2.2002 | 94.00 | +0.96% | 0 | 0 | ||||||||||
16.4.1998 | 93.47 | 0.00% | 0 | 0 | 94.00 | +7.44% | 6 341 | 69 | ||||||
15.7.1997 | 78.00 | -4.99% | 1 482 | 19 | 94.00 | -0.07% | 5 408 | 58 | ||||||
13.2.1998 | 86.50 | +4.98% | 0 | 0 | 94.00 | +9.03% | 5 103 | 52 | ||||||
23.9.1999 | 94.20 | +9.91% | 565 | 6 | ||||||||||
11.12.2001 | 94.40 | -0.21% | 1 136 | 12 | ||||||||||
17.12.2001 | 94.50 | -10.00% | 2 932 | 31 | ||||||||||
10.12.2001 | 94.60 | -10.16% | 7 000 | 68 | ||||||||||
12.12.2001 | 94.80 | +0.42% | 4 353 | 46 | ||||||||||
26.2.2002 | 95.00 | +1.06% | 2 647 | 28 | ||||||||||
15.1.2002 | 95.00 | -1.34% | 0 | 0 | ||||||||||
24.9.1999 | 95.00 | +0.84% | 0 | 0 | ||||||||||
17.4.1998 | 93.47 | 0.00% | 0 | 0 | 95.00 | +3.37% | 2 280 | 24 | ||||||
4.7.1997 | 82.10 | 0.00% | 0 | 0 | 95.00 | +7.95% | 5 796 | 62 | ||||||
9.5.1997 | 95.57 | -4.99% | 0 | 0 | 95.00 | +0.22% | 1 771 | 19 | ||||||
21.4.1998 | 93.47 | 0.00% | 0 | 0 | 95.10 | -0.25% | 8 274 | 87 | ||||||
20.4.1998 | 93.47 | 0.00% | 0 | 0 | 95.10 | +0.35% | 7 914 | 83 | ||||||
6.4.1998 | 107.48 | +4.99% | 0 | 0 | 95.10 | -4.92% | 2 187 | 23 | ||||||
21.1.2002 | 95.10 | -0.10% | 571 | 6 | ||||||||||
18.1.2002 | 95.20 | 0.00% | 0 | 0 | ||||||||||
17.1.2002 | 95.20 | 0.00% | 0 | 0 | ||||||||||
16.1.2002 | 95.20 | +0.21% | 10 895 | 104 | ||||||||||
22.1.2002 | 95.20 | +0.10% | 0 | 0 | ||||||||||
11.3.2002 | 95.20 | -0.83% | 3 046 | 32 | ||||||||||
8.3.2002 | 96.00 | 0.00% | 0 | 0 | ||||||||||
7.3.2002 | 96.00 | 0.00% | 192 | 2 | ||||||||||
6.3.2002 | 96.00 | 0.00% | 0 | 0 | ||||||||||
5.3.2002 | 96.00 | 0.00% | 0 | 0 | ||||||||||
4.3.2002 | 96.00 | 0.00% | 0 | 0 | ||||||||||
1.3.2002 | 96.00 | 0.00% | 0 | 0 | ||||||||||
28.2.2002 | 96.00 | 0.00% | 5 088 | 53 | ||||||||||
27.2.2002 | 96.00 | +1.05% | 763 | 8 | ||||||||||
|
Zpravodajství k akcii JÄKL KARVINÁ
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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
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 €