FAGRON A.S., Nejvyšší kurz, RM Systém
Poehled kurzu cenných papíru - FAGRON | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.8.1995 | 108.15 | +5.00% | 0 | 0 | 100.00 | +1.00% | 5 426 | 54 | ||||||
12.2.1996 | 102.60 | -5.00% | 20 520 | 200 | 100.00 | +9.00% | 3 986 | 40 | ||||||
12.12.1995 | 88.73 | -5.00% | 19 609 | 221 | 100.00 | 0.00% | 11 100 | 111 | ||||||
11.12.1995 | 93.40 | -4.99% | 0 | 0 | 100.00 | 0.00% | 8 500 | 85 | ||||||
8.12.1995 | 98.31 | -4.99% | 4 424 | 45 | 100.00 | +6.00% | 2 200 | 22 | ||||||
25.1.1996 | 102.00 | +2.00% | 714 | 7 | 100.00 | +1.00% | 10 600 | 106 | ||||||
23.11.1995 | 85.00 | +1.15% | 1 020 | 12 | 100.00 | -3.00% | 7 100 | 71 | ||||||
20.11.1995 | 88.45 | -4.99% | 1 504 | 17 | 100.00 | 0.00% | 6 800 | 68 | ||||||
7.8.2006 | 100.00 | +9.17% | 0 | 0 | ||||||||||
17.10.2006 | 100.00 | -2.24% | 12 000 | 120 | ||||||||||
8.9.2006 | 100.00 | -9.99% | 30 560 | 300 | ||||||||||
16.11.2006 | 100.00 | -9.33% | 15 560 | 150 | ||||||||||
20.3.2006 | 100.00 | -4.39% | 0 | 0 | ||||||||||
10.3.2006 | 100.00 | 0.00% | 0 | 0 | ||||||||||
9.3.2006 | 100.00 | 0.00% | 0 | 0 | ||||||||||
8.3.2006 | 100.00 | 0.00% | 0 | 0 | ||||||||||
7.3.2006 | 100.00 | 0.00% | 0 | 0 | ||||||||||
6.3.2006 | 100.00 | 0.00% | 0 | 0 | ||||||||||
3.3.2006 | 100.00 | 0.00% | 20 000 | 200 | ||||||||||
2.3.2006 | 100.00 | +4.60% | 40 000 | 400 | ||||||||||
19.7.2006 | 99.90 | 0.00% | 0 | 0 | ||||||||||
18.7.2006 | 99.90 | 0.00% | 0 | 0 | ||||||||||
17.7.2006 | 99.90 | 0.00% | 0 | 0 | ||||||||||
14.7.2006 | 99.90 | 0.00% | 0 | 0 | ||||||||||
13.7.2006 | 99.90 | +0.90% | 0 | 0 | ||||||||||
18.1.1996 | 101.43 | +5.00% | 4 869 | 48 | 99.50 | 0.00% | 3 284 | 33 | ||||||
20.7.2006 | 99.30 | -0.60% | 0 | 0 | ||||||||||
12.7.2006 | 99.00 | +4.10% | 9 900 | 100 | ||||||||||
7.12.1995 | 103.48 | -4.99% | 0 | 0 | 99.00 | +4.00% | 1 320 | 14 | ||||||
26.10.1995 | 110.00 | +0.76% | 770 | 7 | 99.00 | +10.00% | 1 881 | 19 | ||||||
23.5.1996 | 100.58 | -4.99% | 2 515 | 25 | 98.50 | -9.00% | 7 092 | 72 | ||||||
30.5.1996 | 116.13 | +5.00% | 11 729 | 101 | 98.50 | 0.00% | 1 379 | 14 | ||||||
29.5.1996 | 110.60 | +4.99% | 0 | 0 | 98.50 | -6.00% | 1 182 | 12 | ||||||
18.11.1996 | 93.68 | -4.99% | 7 869 | 84 | 98.00 | +1.33% | 5 488 | 56 | ||||||
15.11.1996 | 98.61 | -4.99% | 7 790 | 79 | 98.00 | +13.11% | 1 354 | 14 | ||||||
22.11.1996 | 103.63 | +4.99% | 6 943 | 67 | 98.00 | -3.83% | 16 446 | 167 | ||||||
24.3.2006 | 98.00 | +3.59% | 15 680 | 160 | ||||||||||
4.3.1997 | 100.00 | +2.34% | 4 200 | 42 | 97.00 | -3.00% | 1 746 | 18 | ||||||
27.2.1997 | 108.26 | +4.99% | 0 | 0 | 97.00 | -0.19% | 2 432 | 26 | ||||||
27.3.1997 | 100.85 | +4.99% | 0 | 0 | 97.00 | +8.35% | 13 211 | 127 | ||||||
26.3.1996 | 110.59 | +4.99% | 28 753 | 260 | 97.00 | -1.00% | 4 268 | 44 | ||||||
6.12.1995 | 108.92 | +4.99% | 3 921 | 36 | 97.00 | -5.00% | 2 264 | 25 | ||||||
29.11.1995 | 94.50 | +5.00% | 0 | 0 | 96.00 | +5.00% | 1 452 | 15 | ||||||
26.3.1997 | 96.05 | -4.99% | 1 153 | 12 | 96.00 | +1.05% | 11 520 | 120 | ||||||
5.6.1997 | 93.10 | -5.00% | 2 979 | 32 | 96.00 | -5.04% | 1 152 | 12 | ||||||
30.5.1997 | 98.25 | +4.99% | 0 | 0 | 95.60 | -4.49% | 574 | 6 | ||||||
29.3.2006 | 95.60 | 0.00% | 0 | 0 | ||||||||||
28.3.2006 | 95.60 | +0.52% | 0 | 0 | ||||||||||
1.3.2006 | 95.60 | +3.57% | 0 | 0 | ||||||||||
22.3.2006 | 95.60 | +0.10% | 0 | 0 | ||||||||||
21.3.2006 | 95.50 | -4.50% | 0 | 0 | ||||||||||
16.6.2006 | 95.50 | +0.31% | 0 | 0 | ||||||||||
15.6.2006 | 95.20 | +4.38% | 0 | 0 | ||||||||||
11.7.2006 | 95.10 | 0.00% | 0 | 0 | ||||||||||
10.7.2006 | 95.10 | 0.00% | 0 | 0 | ||||||||||
7.7.2006 | 95.10 | +3.03% | 0 | 0 | ||||||||||
14.3.2006 | 95.10 | +0.10% | 0 | 0 | ||||||||||
27.3.2006 | 95.10 | -2.95% | 0 | 0 | ||||||||||
28.2.1997 | 102.85 | -4.99% | 617 | 6 | 95.10 | +0.52% | 2 633 | 28 | ||||||
20.3.1997 | 97.30 | +0.82% | 2 335 | 24 | 95.00 | -2.23% | 9 200 | 90 | ||||||
25.3.1997 | 101.10 | 0.00% | 1 011 | 10 | 95.00 | -6.38% | 5 320 | 56 | ||||||
22.1.1996 | 99.75 | -5.00% | 7 781 | 78 | 95.00 | -2.00% | 570 | 6 | ||||||
10.11.1995 | 94.26 | +4.98% | 3 488 | 37 | 95.00 | +4.00% | 3 093 | 33 | ||||||
5.12.1995 | 103.74 | +5.00% | 5 498 | 53 | 95.00 | -1.00% | 1 330 | 14 | ||||||
4.12.1995 | 98.80 | -5.00% | 0 | 0 | 95.00 | +2.00% | 11 555 | 120 | ||||||
15.2.1996 | 92.60 | -4.99% | 556 | 6 | 95.00 | -4.00% | 9 084 | 96 | ||||||
13.3.2006 | 95.00 | -5.00% | 15 230 | 160 | ||||||||||
23.3.2006 | 94.60 | -1.04% | 0 | 0 | ||||||||||
1.12.1995 | 104.00 | +4.81% | 7 280 | 70 | 94.50 | +2.00% | 567 | 6 | ||||||
2.2.1996 | 101.00 | +4.23% | 9 999 | 99 | 94.00 | +3.00% | 12 627 | 136 | ||||||
27.12.2005 | 94.00 | +9.94% | 0 | 0 | ||||||||||
2.5.2006 | 93.30 | +9.89% | 9 330 | 100 | ||||||||||
17.5.2006 | 93.10 | +3.21% | 0 | 0 | ||||||||||
7.2.1996 | 99.75 | -5.00% | 4 888 | 49 | 93.00 | +1.00% | 2 768 | 30 | ||||||
15.11.1995 | 93.10 | 0.00% | 0 | 0 | 93.00 | -3.00% | 19 440 | 212 | ||||||
30.11.1995 | 99.22 | +4.99% | 0 | 0 | 92.50 | -4.00% | 555 | 6 | ||||||
28.2.2006 | 92.30 | +1.20% | 0 | 0 | ||||||||||
4.7.2006 | 92.30 | 0.00% | 0 | 0 | ||||||||||
3.7.2006 | 92.30 | +1.42% | 0 | 0 | ||||||||||
20.6.2006 | 92.30 | +0.10% | 6 455 | 70 | ||||||||||
2.8.2006 | 92.30 | -8.06% | 8 227 | 90 | ||||||||||
19.6.2006 | 92.20 | -3.45% | 9 220 | 100 | ||||||||||
9.2.1996 | 108.00 | +3.12% | 160 488 | 1 486 | 92.00 | -2.00% | 6 650 | 73 | ||||||
28.11.1995 | 90.00 | +0.84% | 2 160 | 24 | 92.00 | +2.00% | 368 | 4 | ||||||
25.2.1997 | 98.20 | +4.99% | 0 | 0 | 92.00 | +1.24% | 8 705 | 95 | ||||||
20.2.1997 | 84.84 | -4.99% | 6 448 | 76 | 92.00 | -0.59% | 1 288 | 14 | ||||||
15.2.2006 | 91.80 | -10.00% | 9 180 | 100 | ||||||||||
4.8.2006 | 91.60 | 0.00% | 0 | 0 | ||||||||||
3.8.2006 | 91.60 | -0.75% | 0 | 0 | ||||||||||
25.6.1997 | 84.00 | 0.00% | 0 | 0 | 91.50 | 183 | 2 | |||||||
14.6.2006 | 91.20 | +6.04% | 36 480 | 400 | ||||||||||
27.2.2006 | 91.20 | +1.33% | 0 | 0 | ||||||||||
18.5.2006 | 91.20 | -2.04% | 9 120 | 100 | ||||||||||
21.6.2006 | 91.10 | -1.30% | 9 566 | 105 | ||||||||||
30.6.2006 | 91.00 | +3.05% | 1 365 | 15 | ||||||||||
21.2.1997 | 89.08 | +4.99% | 5 345 | 60 | 91.00 | -1.08% | 1 274 | 14 | ||||||
6.2.1996 | 105.00 | -0.94% | 22 575 | 215 | 91.00 | -2.00% | 1 092 | 12 | ||||||
9.6.2006 | 90.60 | 0.00% | 0 | 0 | ||||||||||
8.6.2006 | 90.60 | +0.66% | 0 | 0 | ||||||||||
31.3.2006 | 90.60 | +0.55% | 8 154 | 90 | ||||||||||
1.2.1996 | 96.90 | 0.00% | 0 | 0 | 90.50 | +1.00% | 453 | 5 | ||||||
23.1.1996 | 104.73 | +4.99% | 0 | 0 | 90.50 | -5.00% | 1 086 | 12 | ||||||
15.1.1996 | 92.00 | +1.76% | 15 732 | 171 | 90.50 | -3.00% | 543 | 6 | ||||||
24.2.1997 | 93.53 | +4.99% | 9 821 | 105 | 90.50 | -0.54% | 1 448 | 16 | ||||||
6.11.1995 | 90.00 | 0.00% | 8 100 | 90 | 90.40 | 0.00% | 9 763 | 108 | ||||||
16.5.2006 | 90.20 | +0.22% | 0 | 0 | ||||||||||
30.3.2006 | 90.10 | -5.75% | 40 635 | 451 | ||||||||||
3.4.2006 | 90.10 | -0.55% | 10 902 | 121 | ||||||||||
24.2.2006 | 90.00 | 0.00% | 0 | 0 | ||||||||||
23.2.2006 | 90.00 | 0.00% | 0 | 0 | ||||||||||
22.2.2006 | 90.00 | 0.00% | 0 | 0 | ||||||||||
21.2.2006 | 90.00 | 0.00% | 0 | 0 | ||||||||||
20.2.2006 | 90.00 | 0.00% | 0 | 0 | ||||||||||
17.2.2006 | 90.00 | 0.00% | 0 | 0 | ||||||||||
16.2.2006 | 90.00 | -1.96% | 21 600 | 240 | ||||||||||
15.5.2006 | 90.00 | +2.50% | 5 400 | 60 | ||||||||||
19.5.2006 | 90.00 | -1.31% | 13 500 | 150 | ||||||||||
7.6.2006 | 90.00 | +2.27% | 54 006 | 600 | ||||||||||
25.10.1995 | 109.17 | +4.99% | 6 659 | 61 | 90.00 | -9.00% | 7 650 | 85 | ||||||
9.11.1995 | 89.78 | -4.99% | 3 053 | 34 | 90.00 | 0.00% | 11 885 | 132 | ||||||
8.11.1995 | 94.50 | +5.00% | 1 890 | 20 | 90.00 | 0.00% | 1 080 | 12 | ||||||
16.1.1996 | 92.00 | 0.00% | 0 | 0 | 90.00 | -3.00% | 1 932 | 22 | ||||||
27.11.1995 | 89.25 | +5.00% | 0 | 0 | 90.00 | 0.00% | 2 160 | 24 | ||||||
24.11.1995 | 85.00 | 0.00% | 2 465 | 29 | 90.00 | -10.00% | 1 080 | 12 | ||||||
31.1.1996 | 96.90 | 0.00% | 0 | 0 | 90.00 | +5.00% | 1 260 | 14 | ||||||
29.1.1996 | 96.90 | 0.00% | 0 | 0 | 90.00 | 0.00% | 1 170 | 13 | ||||||
26.1.1996 | 96.90 | -5.00% | 1 550 | 16 | 90.00 | -10.00% | 5 220 | 58 | ||||||
28.2.1996 | 81.23 | -4.99% | 16 733 | 206 | 90.00 | +9.00% | 3 760 | 42 | ||||||
29.9.1997 | 88.20 | +5.00% | 2 646 | 30 | 90.00 | 2 700 | 30 | |||||||
25.9.1997 | 84.00 | 0.00% | 0 | 0 | 90.00 | -1.16% | 3 060 | 36 | ||||||
22.5.2006 | 89.50 | -0.55% | 0 | 0 | ||||||||||
9.5.2006 | 89.50 | 0.00% | 0 | 0 | ||||||||||
5.5.2006 | 89.50 | 0.00% | 0 | 0 | ||||||||||
4.5.2006 | 89.50 | 0.00% | 0 | 0 | ||||||||||
3.5.2006 | 89.50 | -4.07% | 0 | 0 | ||||||||||
25.5.2006 | 89.40 | 0.00% | 0 | 0 | ||||||||||
24.5.2006 | 89.40 | 0.00% | 0 | 0 | ||||||||||
23.5.2006 | 89.40 | -0.11% | 0 | 0 | ||||||||||
19.2.1997 | 89.30 | -5.00% | 625 | 7 | 89.00 | -3.84% | 10 644 | 115 | ||||||
30.5.2006 | 88.90 | 0.00% | 0 | 0 | ||||||||||
29.5.2006 | 88.90 | 0.00% | 0 | 0 | ||||||||||
26.5.2006 | 88.90 | -0.55% | 0 | 0 | ||||||||||
29.6.2006 | 88.30 | 0.00% | 0 | 0 | ||||||||||
28.6.2006 | 88.30 | 0.00% | 0 | 0 | ||||||||||
27.6.2006 | 88.30 | 0.00% | 0 | 0 | ||||||||||
26.6.2006 | 88.30 | 0.00% | 0 | 0 | ||||||||||
23.6.2006 | 88.30 | +1.26% | 0 | 0 | ||||||||||
31.5.2006 | 88.00 | -1.01% | 0 | 0 | ||||||||||
6.6.2006 | 88.00 | 0.00% | 0 | 0 | ||||||||||
5.6.2006 | 88.00 | 0.00% | 0 | 0 | ||||||||||
2.6.2006 | 88.00 | +2.32% | 0 | 0 | ||||||||||
8.11.1996 | 109.25 | -5.00% | 546 | 5 | 88.00 | 0.00% | 2 464 | 28 | ||||||
12.5.2006 | 87.80 | 0.00% | 0 | 0 | ||||||||||
11.5.2006 | 87.80 | 0.00% | 0 | 0 | ||||||||||
10.5.2006 | 87.80 | -1.89% | 0 | 0 | ||||||||||
22.6.2006 | 87.20 | -4.28% | 0 | 0 | ||||||||||
9.10.1997 | 86.50 | +1.76% | 5 190 | 60 | ||||||||||
16.11.1995 | 93.10 | 0.00% | 0 | 0 | 86.50 | -6.00% | 173 | 2 | ||||||
10.4.2006 | 86.20 | 0.00% | 0 | 0 | ||||||||||
7.4.2006 | 86.20 | 0.00% | 0 | 0 | ||||||||||
6.4.2006 | 86.20 | +4.99% | 0 | 0 | ||||||||||
1.6.2006 | 86.00 | -2.27% | 1 720 | 20 | ||||||||||
13.6.2006 | 86.00 | +1.29% | 0 | 0 | ||||||||||
19.3.1996 | 89.25 | +5.00% | 3 481 | 39 | 86.00 | +1.00% | 1 204 | 14 | ||||||
18.3.1996 | 85.00 | 0.00% | 425 | 5 | 86.00 | -1.00% | 1 533 | 18 | ||||||
15.3.1996 | 85.00 | -0.11% | 18 020 | 212 | 86.00 | 0.00% | 344 | 4 | ||||||
14.3.1996 | 85.10 | 0.00% | 1 362 | 16 | 86.00 | 0.00% | 17 796 | 207 | ||||||
13.3.1996 | 85.10 | +0.11% | 11 999 | 141 | 86.00 | +1.00% | 860 | 10 | ||||||
12.3.1996 | 85.00 | -0.35% | 4 845 | 57 | 85.50 | +2.00% | 680 | 8 | ||||||
23.12.2005 | 85.50 | +9.89% | 0 | 0 | ||||||||||
6.3.1996 | 90.00 | +3.44% | 9 000 | 100 | 85.00 | 0.00% | 1 345 | 16 | ||||||
1.3.1996 | 82.95 | +5.00% | 0 | 0 | 85.00 | +1.00% | 510 | 6 | ||||||
29.2.1996 | 79.00 | -2.74% | 25 596 | 324 | 85.00 | -6.00% | 2 190 | 26 | ||||||
8.10.1997 | 85.00 | -0.18% | 4 930 | 58 | ||||||||||
7.10.1997 | 85.00 | +5.78% | 8 857 | 104 | ||||||||||
14.10.1997 | 85.00 | -0.08% | 5 156 | 60 | ||||||||||
2.10.1997 | 85.00 | +2.00% | 680 | 8 | ||||||||||
26.9.1997 | 84.00 | 0.00% | 0 | 0 | 85.00 | +5.07% | 3 930 | 44 | ||||||
30.9.1997 | 88.20 | 0.00% | 0 | 0 | 85.00 | -1.88% | 13 776 | 156 | ||||||
12.9.1997 | 87.88 | 0.00% | 0 | 0 | 85.00 | +0.73% | 5 100 | 60 | ||||||
29.10.1997 | 85.00 | 0.00% | 510 | 6 | ||||||||||
27.10.1997 | 85.00 | +2.22% | 425 | 5 | ||||||||||
24.10.1997 | 85.00 | +6.60% | 2 994 | 36 | ||||||||||
20.4.2006 | 84.90 | 0.00% | 0 | 0 | ||||||||||
19.4.2006 | 84.90 | +8.70% | 16 980 | 200 | ||||||||||
24.4.2006 | 84.90 | +4.81% | 17 653 | 219 | ||||||||||
28.4.2006 | 84.90 | 0.00% | 0 | 0 | ||||||||||
27.4.2006 | 84.90 | +6.12% | 5 094 | 60 | ||||||||||
12.6.2006 | 84.90 | -6.29% | 42 450 | 500 | ||||||||||
22.3.1996 | 100.32 | +4.99% | 10 734 | 107 | 84.50 | -2.00% | 5 070 | 60 | ||||||
22.2.1996 | 85.50 | -2.84% | 2 138 | 25 | 84.00 | -7.00% | 2 016 | 24 | ||||||
21.2.1996 | 88.00 | 0.00% | 5 280 | 60 | 84.00 | +7.00% | 1 533 | 17 | ||||||
20.2.1996 | 88.00 | +2.92% | 4 664 | 53 | 84.00 | +3.00% | 336 | 4 | ||||||
11.9.1997 | 87.88 | -4.99% | 879 | 10 | 84.00 | +0.45% | 12 996 | 154 | ||||||
10.9.1997 | 92.50 | 0.00% | 0 | 0 | 84.00 | +1.20% | 1 008 | 12 | ||||||
3.10.1997 | 84.00 | -0.52% | 3 044 | 36 | ||||||||||
17.9.1997 | 87.88 | 0.00% | 0 | 0 | 84.00 | 0.00% | 4 368 | 52 | ||||||
16.9.1997 | 87.88 | 0.00% | 0 | 0 | 84.00 | -2.32% | 3 444 | 41 | ||||||
1.10.1997 | 84.00 | -5.62% | 3 750 | 45 | ||||||||||
12.4.2006 | 84.00 | 0.00% | 0 | 0 | ||||||||||
|
FAGRON A.S. na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma FAGRON A.S. zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Polsko nás dohání ve všech směrech. Někde už je dokonce dál než my
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
David Varga, Fintokei
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB