JESENIC.MLÉKÁRNY, JESENICKÉ MLÉKÁRNY, A.S., Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - JESENIC.MLÉKÁRNY | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.4.1997 | 99.75 | -5.00% | 2 494 | 25 | 109.50 | +0.22% | 657 | 6 | ||||||
15.7.1996 | 99.00 | +2.33% | 495 | 5 | 99.50 | -9.00% | 3 394 | 34 | ||||||
12.7.1996 | 96.74 | -4.99% | 0 | 0 | 110.00 | 0.00% | 1 430 | 13 | ||||||
20.3.1997 | 96.00 | 0.00% | 0 | 0 | 95.00 | +1.43% | 855 | 9 | ||||||
19.3.1997 | 96.00 | 0.00% | 0 | 0 | 100.00 | -1.41% | 843 | 9 | ||||||
18.3.1997 | 96.00 | +1.05% | 1 440 | 15 | +3.82% | 0 | ||||||||
17.3.1997 | 95.00 | 0.00% | 0 | 0 | 91.50 | +3.38% | 275 | 3 | ||||||
14.3.1997 | 95.00 | +1.06% | 1 995 | 21 | 88.50 | -4.83% | 1 062 | 12 | ||||||
8.11.1996 | 95.00 | 0.00% | 0 | 0 | 87.40 | +7.90% | 787 | 9 | ||||||
7.11.1996 | 95.00 | +1.96% | 570 | 6 | -10.00% | 0 | ||||||||
23.8.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 95.00 | -5.00% | 285 | 3 | 0.00% | 0 | 0 | |||||||
13.3.1997 | 94.00 | +1.07% | 1 410 | 15 | +4.78% | 0 | ||||||||
6.11.1996 | 93.17 | 0.00% | 0 | 0 | 90.00 | -10.00% | 270 | 3 | ||||||
5.11.1996 | 93.17 | 0.00% | 0 | 0 | 100.00 | +5.82% | 900 | 9 | ||||||
4.11.1996 | 93.17 | +10.00% | 0 | 0 | +5.00% | 0 | ||||||||
12.3.1997 | 93.00 | +1.08% | 558 | 6 | 93.00 | +0.85% | 2 663 | 30 | ||||||
11.3.1997 | 92.00 | +1.09% | 920 | 10 | +5.38% | 0 | ||||||||
10.3.1997 | 91.00 | +2.24% | 546 | 6 | 83.50 | +5.28% | 501 | 6 | ||||||
9.9.1996 | 91.00 | 0.00% | 0 | 0 | 76.00 | -4.00% | 456 | 6 | ||||||
6.9.1996 | 91.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 188 | 15 | ||||||
5.9.1996 | 91.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.9.1996 | 91.00 | 0.00% | 0 | 0 | 70.00 | -6.00% | 1 155 | 16 | ||||||
3.9.1996 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 91.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.8.1996 | 91.00 | 0.00% | 0 | 0 | 77.00 | +3.00% | 684 | 9 | ||||||
29.8.1996 | 91.00 | 0.00% | 0 | 0 | 73.50 | -5.00% | 882 | 12 | ||||||
28.8.1996 | 91.00 | 0.00% | 1 365 | 15 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 91.00 | 0.00% | 546 | 6 | +5.00% | 0 | 0 | |||||||
26.8.1996 | 91.00 | -4.21% | 3 822 | 42 | 73.50 | -5.00% | 2 205 | 30 | ||||||
13.11.1996 | 90.00 | 0.00% | 0 | 0 | 78.00 | -4.76% | 468 | 6 | ||||||
12.11.1996 | 90.00 | 0.00% | 0 | 0 | 81.90 | -9.00% | 1 474 | 18 | ||||||
11.11.1996 | 90.00 | -5.26% | 270 | 3 | 90.00 | +2.97% | 1 080 | 12 | ||||||
10.9.1996 | 90.00 | -1.09% | 270 | 3 | +7.00% | 0 | 0 | |||||||
7.3.1997 | 89.00 | +2.29% | 712 | 8 | 79.00 | -1.47% | 1 269 | 16 | ||||||
15.11.1996 | 88.00 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
14.11.1996 | 88.00 | -2.22% | 2 728 | 31 | +5.12% | 0 | ||||||||
6.3.1997 | 87.00 | 0.00% | 0 | 0 | 80.50 | +1.25% | 483 | 6 | ||||||
5.3.1997 | 87.00 | +1.16% | 261 | 3 | +4.60% | 0 | ||||||||
4.3.1997 | 86.00 | 0.00% | 0 | 0 | 76.00 | -5.59% | 1 596 | 21 | ||||||
3.3.1997 | 86.00 | 0.00% | 0 | 0 | 80.50 | -1.02% | 242 | 3 | ||||||
28.2.1997 | 86.00 | +3.45% | 258 | 3 | +2.94% | 0 | ||||||||
24.9.1996 | 86.00 | 0.00% | 516 | 6 | 82.00 | -4.65% | 1 230 | 15 | ||||||
23.9.1996 | 86.00 | +1.17% | 258 | 3 | +0.29% | 0 | 0 | |||||||
11.9.1996 | 85.50 | -5.00% | 2 565 | 30 | +1.00% | 0 | 0 | |||||||
16.9.1996 | 85.29 | +4.99% | 0 | 0 | 77.50 | +2.00% | 1 168 | 14 | ||||||
27.9.1996 | 85.00 | 0.00% | 0 | 0 | 82.00 | -1.24% | 1 794 | 21 | ||||||
26.9.1996 | 85.00 | 0.00% | 0 | 0 | +0.58% | 0 | 0 | |||||||
25.9.1996 | 85.00 | -1.16% | 510 | 6 | +4.87% | 0 | 0 | |||||||
20.9.1996 | 85.00 | 0.00% | 0 | 0 | 86.00 | 0.00% | 1 029 | 12 | ||||||
19.9.1996 | 85.00 | 0.00% | 0 | 0 | 86.00 | +2.00% | 774 | 9 | ||||||
18.9.1996 | 85.00 | 0.00% | 0 | 0 | 86.00 | +3.00% | 1 512 | 18 | ||||||
17.9.1996 | 85.00 | -0.34% | 595 | 7 | 86.00 | -2.00% | 1 389 | 17 | ||||||
1.11.1996 | 84.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 84.70 | +10.00% | 1 779 | 21 | 0.00 | 0.00% | 0 | 0 | ||||||
11.2.1997 | 83.34 | 0.00% | 0 | 0 | 80.00 | -0.31% | 479 | 6 | ||||||
10.2.1997 | 83.34 | 0.00% | 0 | 0 | 80.00 | -9.09% | 560 | 7 | ||||||
7.2.1997 | 83.34 | 0.00% | 0 | 0 | 88.00 | +6.20% | 528 | 6 | ||||||
6.2.1997 | 83.34 | +4.98% | 1 000 | 12 | -5.30% | 0 | ||||||||
21.2.1997 | 83.20 | 0.00% | 0 | 0 | 79.00 | 0.00% | 1 738 | 22 | ||||||
20.2.1997 | 83.20 | +0.07% | 499 | 6 | 0.00% | 0 | ||||||||
19.2.1997 | 83.14 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 83.14 | 0.00% | 499 | 6 | 0.00% | 0 | ||||||||
17.2.1997 | 83.14 | +0.01% | 499 | 6 | 79.00 | +1.28% | 632 | 8 | ||||||
14.2.1997 | 83.13 | +4.98% | 0 | 0 | 78.00 | 624 | 8 | |||||||
27.2.1997 | 83.13 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 83.13 | 0.00% | 0 | 0 | +4.63% | 0 | ||||||||
25.2.1997 | 83.13 | 0.00% | 0 | 0 | 75.50 | -4.43% | 453 | 6 | ||||||
24.2.1997 | 83.13 | -0.08% | 1 247 | 15 | 79.00 | 0.00% | 711 | 9 | ||||||
13.9.1996 | 81.23 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.9.1996 | 81.23 | -4.99% | 975 | 12 | 77.50 | -5.00% | 465 | 6 | ||||||
9.10.1996 | 80.75 | 0.00% | 0 | 0 | 82.00 | -4.65% | 492 | 6 | ||||||
8.10.1996 | 80.75 | 0.00% | 0 | 0 | 86.00 | +3.61% | 1 032 | 12 | ||||||
7.10.1996 | 80.75 | 0.00% | 0 | 0 | -3.48% | 0 | 0 | |||||||
4.10.1996 | 80.75 | 0.00% | 0 | 0 | 86.00 | 0.00% | 430 | 5 | ||||||
3.10.1996 | 80.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 80.75 | 0.00% | 0 | 0 | 86.00 | +3.61% | 258 | 3 | ||||||
1.10.1996 | 80.75 | 0.00% | 0 | 0 | 83.00 | -3.48% | 747 | 9 | ||||||
30.9.1996 | 80.75 | -5.00% | 1 777 | 22 | 86.00 | +0.67% | 258 | 3 | ||||||
5.2.1997 | 79.38 | +5.00% | 1 905 | 24 | 87.50 | -4.89% | 1 838 | 21 | ||||||
20.11.1996 | 79.20 | 0.00% | 0 | 0 | 81.00 | -4.70% | 2 268 | 28 | ||||||
19.11.1996 | 79.20 | 0.00% | 0 | 0 | -4.79% | 0 | ||||||||
18.11.1996 | 79.20 | -10.00% | 713 | 9 | 85.00 | +3.81% | 1 875 | 21 | ||||||
13.2.1997 | 79.18 | 0.00% | 0 | 0 | +6.25% | 0 | ||||||||
12.2.1997 | 79.18 | -4.99% | 950 | 12 | 85.00 | +0.31% | 1 440 | 18 | ||||||
30.10.1996 | 77.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 810 | 9 | ||||||
29.10.1996 | 77.00 | 0.00% | 0 | 0 | 0.00 | +1.12% | 0 | 0 | ||||||
25.10.1996 | 77.00 | 0.00% | 0 | 0 | 0.00 | +9.87% | 0 | 0 | ||||||
24.10.1996 | 77.00 | 0.00% | 0 | 0 | 81.00 | -1.21% | 972 | 12 | ||||||
23.10.1996 | 77.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 77.00 | 0.00% | 0 | 0 | 0.00 | +1.14% | 0 | 0 | ||||||
21.10.1996 | 77.00 | +2.66% | 1 155 | 15 | 82.00 | -1.13% | 2 108 | 26 | ||||||
4.2.1997 | 75.60 | 0.00% | 3 402 | 45 | 92.00 | 0.00% | 552 | 6 | ||||||
3.2.1997 | 75.60 | 0.00% | 1 588 | 21 | -4.16% | 0 | ||||||||
31.1.1997 | 75.60 | 0.00% | 1 134 | 15 | 96.00 | +6.19% | 2 304 | 24 | ||||||
30.1.1997 | 75.60 | 0.00% | 227 | 3 | 92.00 | 1 356 | 15 | |||||||
29.1.1997 | 75.60 | 0.00% | 907 | 12 | 92.00 | -5.22% | 2 613 | 27 | ||||||
28.1.1997 | 75.60 | 0.00% | 0 | 0 | 102.10 | 0.00% | 408 | 4 | ||||||
27.1.1997 | 75.60 | 0.00% | 1 134 | 15 | 0.00% | 0 | ||||||||
24.1.1997 | 75.60 | 0.00% | 0 | 0 | 102.10 | 0.00% | 715 | 7 | ||||||
23.1.1997 | 75.60 | 0.00% | 907 | 12 | 102.10 | +0.09% | 102 | 1 | ||||||
22.1.1997 | 75.60 | 0.00% | 0 | 0 | +9.67% | 0 | ||||||||
21.1.1997 | 75.60 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 75.60 | 0.00% | 0 | 0 | -3.12% | 0 | ||||||||
17.1.1997 | 75.60 | 0.00% | 0 | 0 | +5.49% | 0 | ||||||||
16.1.1997 | 75.60 | 0.00% | 0 | 0 | 91.00 | +9.63% | 546 | 6 | ||||||
15.1.1997 | 75.60 | 0.00% | 0 | 0 | 83.00 | 0.00% | 249 | 3 | ||||||
14.1.1997 | 75.60 | 0.00% | 0 | 0 | 83.00 | -0.30% | 498 | 6 | ||||||
13.1.1997 | 75.60 | 0.00% | 0 | 0 | +8.11% | 0 | ||||||||
10.1.1997 | 75.60 | +5.00% | 0 | 0 | +10.00% | 0 | ||||||||
18.10.1996 | 75.00 | 0.00% | 0 | 0 | 82.00 | 0.00% | 410 | 5 | ||||||
17.10.1996 | 75.00 | 0.00% | 0 | 0 | +1.23% | 0 | 0 | |||||||
16.10.1996 | 75.00 | 0.00% | 0 | 0 | 81.00 | -1.21% | 243 | 3 | ||||||
15.10.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 75.00 | +3.19% | 225 | 3 | 82.00 | 0.00% | 1 230 | 15 | ||||||
11.10.1996 | 72.68 | 0.00% | 0 | 0 | 82.00 | 0.00% | 984 | 12 | ||||||
10.10.1996 | 72.68 | -9.99% | 654 | 9 | 82.00 | 0.00% | 984 | 12 | ||||||
9.1.1997 | 72.00 | 0.00% | 0 | 0 | 70.00 | -4.10% | 210 | 3 | ||||||
8.1.1997 | 72.00 | 0.00% | 0 | 0 | +8.14% | 0 | ||||||||
7.1.1997 | 72.00 | 0.00% | 0 | 0 | 67.50 | -6.38% | 405 | 6 | ||||||
6.1.1997 | 72.00 | 0.00% | 0 | 0 | +0.05% | 0 | ||||||||
31.12.1996 | 72.00 | 0.00% | 0 | 0 | +2.21% | 0 | ||||||||
30.12.1996 | 72.00 | 0.00% | 0 | 0 | +0.71% | 0 | ||||||||
27.12.1996 | 72.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
23.12.1996 | 72.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 399 | 6 | ||||||
20.12.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 72.00 | 0.00% | 1 080 | 15 | 70.00 | -2.77% | 2 170 | 31 | ||||||
18.12.1996 | 72.00 | 0.00% | 0 | 0 | 72.00 | +1.40% | 432 | 6 | ||||||
17.12.1996 | 72.00 | 0.00% | 0 | 0 | +0.70% | 0 | ||||||||
16.12.1996 | 72.00 | 0.00% | 288 | 4 | +0.71% | 0 | ||||||||
13.12.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 72.00 | +1.40% | 1 296 | 18 | -2.65% | 0 | ||||||||
22.11.1996 | 71.28 | 0.00% | 0 | 0 | 82.00 | -6.21% | 2 631 | 33 | ||||||
21.11.1996 | 71.28 | -10.00% | 0 | 0 | 85.00 | +4.93% | 1 020 | 12 | ||||||
11.12.1996 | 71.00 | 0.00% | 0 | 0 | 69.00 | -5.38% | 432 | 6 | ||||||
10.12.1996 | 71.00 | 0.00% | 0 | 0 | +0.26% | 0 | ||||||||
9.12.1996 | 71.00 | +7.57% | 426 | 6 | 76.00 | +3.19% | 1 137 | 15 | ||||||
6.12.1996 | 66.00 | 0.00% | 0 | 0 | 76.00 | -3.35% | 1 616 | 22 | ||||||
5.12.1996 | 66.00 | 0.00% | 0 | 0 | 76.00 | -0.65% | 684 | 9 | ||||||
4.12.1996 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 66.00 | 0.00% | 0 | 0 | 76.00 | +5.51% | 918 | 12 | ||||||
2.12.1996 | 66.00 | 0.00% | 990 | 15 | 72.50 | -4.60% | 218 | 3 | ||||||
29.11.1996 | 66.00 | 0.00% | 0 | 0 | 76.00 | 0.00% | 1 824 | 24 | ||||||
28.11.1996 | 66.00 | +2.86% | 990 | 15 | 76.00 | -4.77% | 456 | 6 | ||||||
27.11.1996 | 64.16 | 0.00% | 0 | 0 | 82.00 | +2.32% | 1 756 | 22 | ||||||
26.11.1996 | 64.16 | 0.00% | 0 | 0 | 78.00 | -4.42% | 234 | 3 | ||||||
25.11.1996 | 64.16 | -9.98% | 1 155 | 18 | 81.50 | +2.37% | 3 183 | 39 | ||||||
|
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 €