MAGNET A.S., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - MAGNET | ||||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.4.1996 | 161.00 | -0.43% | 24 150 | 150 | 135.00 | +8.00% | 8 525 | 64 | ||||||
25.4.1996 | 138.05 | -4.99% | 23 883 | 173 | 135.00 | +1.00% | 3 363 | 25 | ||||||
27.5.1996 | 131.00 | -3.33% | 7 860 | 60 | 135.00 | +1.00% | 6 450 | 50 | ||||||
4.6.1996 | 148.05 | +5.00% | 6 218 | 42 | 135.00 | +1.00% | 4 320 | 32 | ||||||
3.6.1996 | 141.00 | -4.76% | 4 512 | 32 | 135.00 | -6.00% | 2 538 | 19 | ||||||
30.6.1995 | 164.19 | -4.99% | 18 061 | 110 | 135.00 | -4.00% | 1 350 | 10 | ||||||
11.6.1996 | 149.00 | 0.00% | 4 470 | 30 | 135.00 | -3.00% | 2 835 | 21 | ||||||
18.6.1996 | 137.00 | 0.00% | 4 110 | 30 | 135.00 | +2.00% | 2 295 | 17 | ||||||
12.6.1996 | 156.45 | +5.00% | 4 694 | 30 | 135.20 | -4.00% | 5 590 | 43 | ||||||
17.6.1996 | 137.00 | -2.97% | 10 960 | 80 | 135.30 | -2.00% | 1 859 | 14 | ||||||
14.6.1996 | 141.20 | -4.99% | 4 236 | 30 | 135.50 | +5.00% | 8 943 | 66 | ||||||
27.2.1996 | 175.00 | +0.57% | 31 500 | 180 | 136.50 | 0.00% | 3 191 | 22 | ||||||
30.1.1996 | 166.69 | +4.99% | 0 | 0 | 137.50 | -1.00% | 1 628 | 12 | ||||||
16.11.1995 | 164.94 | +4.99% | 22 267 | 135 | 138.00 | 0.00% | 3 312 | 24 | ||||||
15.11.1995 | 157.09 | -4.99% | 69 434 | 442 | 138.00 | +10.00% | 7 590 | 55 | ||||||
29.2.1996 | 157.94 | -4.99% | 0 | 0 | 139.00 | -8.00% | 417 | 3 | ||||||
10.6.1996 | 149.00 | +4.56% | 5 960 | 40 | 139.10 | -10.00% | 12 519 | 90 | ||||||
31.5.1996 | 148.05 | +5.00% | 2 961 | 20 | 140.00 | +1.00% | 7 389 | 52 | ||||||
30.5.1996 | 141.00 | -2.36% | 11 280 | 80 | 140.00 | +4.00% | 21 980 | 157 | ||||||
29.3.1996 | 141.00 | -1.46% | 11 985 | 85 | 140.00 | +9.00% | 8 120 | 58 | ||||||
16.1.1996 | 152.62 | -4.99% | 3 816 | 25 | 140.00 | +3.00% | 7 359 | 50 | ||||||
23.4.1996 | 152.95 | -5.00% | 0 | 0 | 140.50 | +5.00% | 5 480 | 39 | ||||||
22.1.1996 | 138.10 | 0.00% | 1 381 | 10 | 141.50 | +9.00% | 425 | 3 | ||||||
26.1.1996 | 151.20 | +5.00% | 10 433 | 69 | 142.00 | -3.00% | 4 828 | 34 | ||||||
4.7.1995 | 178.50 | +5.00% | 0 | 0 | 142.00 | -1.00% | 2 376 | 18 | ||||||
21.5.1996 | 143.00 | -4.07% | 33 891 | 237 | 144.00 | +3.00% | 11 059 | 82 | ||||||
31.1.1996 | 175.02 | +4.99% | 23 978 | 137 | 144.50 | 0.00% | 4 499 | 33 | ||||||
15.1.1996 | 160.65 | +5.00% | 2 410 | 15 | 144.50 | -3.00% | 5 285 | 37 | ||||||
17.11.1995 | 173.18 | +4.99% | 13 508 | 78 | 145.00 | +4.00% | 2 870 | 20 | ||||||
10.4.1996 | 155.80 | -5.00% | 9 348 | 60 | 145.00 | 0.00% | 14 210 | 98 | ||||||
9.4.1996 | 164.00 | +4.45% | 16 400 | 100 | 145.00 | 0.00% | 1 015 | 7 | ||||||
5.4.1996 | 157.00 | +4.82% | 10 990 | 70 | 145.00 | +7.00% | 8 845 | 61 | ||||||
5.2.1996 | 157.96 | -4.99% | 15 796 | 100 | 145.00 | -7.00% | 9 020 | 62 | ||||||
3.7.1995 | 170.00 | +3.53% | 42 500 | 250 | 145.00 | -1.00% | 2 400 | 18 | ||||||
26.2.1996 | 174.00 | -0.57% | 26 100 | 150 | 145.10 | -10.00% | 1 161 | 8 | ||||||
11.1.1996 | 153.84 | +4.99% | 8 154 | 53 | 146.00 | -3.00% | 6 264 | 44 | ||||||
14.12.1995 | 162.75 | +5.00% | 13 834 | 85 | 146.50 | -5.00% | 6 060 | 43 | ||||||
21.12.1995 | 147.00 | 0.00% | 2 205 | 15 | ||||||||||
20.12.1995 | 147.00 | 0.00% | 1 323 | 9 | ||||||||||
18.12.1995 | 147.00 | +1.00% | 2 272 | 16 | ||||||||||
13.12.1995 | 155.00 | -4.52% | 2 635 | 17 | 148.00 | -8.00% | 148 | 1 | ||||||
12.1.1996 | 153.00 | -0.54% | 5 202 | 34 | 148.00 | +3.00% | 6 750 | 46 | ||||||
5.6.1996 | 155.45 | +4.99% | 7 773 | 50 | 148.00 | +3.00% | 15 334 | 110 | ||||||
1.2.1996 | 175.02 | 0.00% | 26 253 | 150 | 149.00 | +6.00% | 13 180 | 91 | ||||||
7.2.1996 | 174.14 | +4.99% | 9 578 | 55 | 149.50 | -3.00% | 2 093 | 14 | ||||||
9.5.1996 | 160.00 | -3.70% | 24 000 | 150 | 150.00 | -4.00% | 12 412 | 83 | ||||||
12.7.1995 | 196.79 | +4.99% | 0 | 0 | 150.00 | 0.00% | 4 500 | 30 | ||||||
28.2.1996 | 166.25 | -5.00% | 0 | 0 | 150.50 | +4.00% | 1 204 | 8 | ||||||
10.1.1996 | 146.52 | -4.99% | 0 | 0 | 151.00 | -1.00% | 13 401 | 91 | ||||||
29.7.1996 | 138.30 | +4.99% | 5 809 | 42 | 151.00 | -5.00% | 5 625 | 42 | ||||||
26.7.1996 | 131.72 | +4.99% | 0 | 0 | 151.00 | +1.00% | 11 412 | 81 | ||||||
14.5.1996 | 183.00 | +3.74% | 36 600 | 200 | 151.20 | -1.00% | 1 210 | 8 | ||||||
6.2.1996 | 165.85 | +4.99% | 9 288 | 56 | 154.00 | +6.00% | 6 776 | 44 | ||||||
2.2.1996 | 166.27 | -4.99% | 19 121 | 115 | 154.00 | +8.00% | 19 798 | 127 | ||||||
20.11.1995 | 181.83 | +4.99% | 0 | 0 | 154.50 | +8.00% | 773 | 5 | ||||||
9.1.1996 | 154.23 | -4.99% | 0 | 0 | 155.00 | +1.00% | 2 220 | 15 | ||||||
20.2.1996 | 166.25 | -5.00% | 0 | 0 | 155.00 | -6.00% | 14 757 | 93 | ||||||
7.5.1996 | 166.15 | -4.99% | 24 923 | 150 | 155.00 | -3.00% | 3 100 | 20 | ||||||
12.2.1996 | 175.00 | +2.94% | 26 250 | 150 | 156.50 | -7.00% | 1 565 | 10 | ||||||
3.5.1996 | 175.02 | +4.99% | 35 004 | 200 | 157.00 | 0.00% | 30 538 | 203 | ||||||
7.6.1996 | 142.50 | -5.00% | 4 275 | 30 | 157.00 | +8.00% | 7 721 | 50 | ||||||
10.5.1996 | 168.00 | +5.00% | 30 744 | 183 | 160.00 | +2.00% | 5 491 | 36 | ||||||
14.2.1996 | 170.00 | +2.25% | 34 000 | 200 | 160.00 | 0.00% | 9 075 | 57 | ||||||
13.2.1996 | 166.25 | -5.00% | 34 913 | 210 | 160.00 | +2.00% | 5 120 | 32 | ||||||
23.2.1996 | 175.00 | -4.51% | 9 275 | 53 | 160.00 | 0.00% | 6 414 | 40 | ||||||
22.2.1996 | 183.28 | +4.99% | 13 929 | 76 | 160.00 | +1.00% | 1 280 | 8 | ||||||
21.11.1995 | 190.92 | +4.99% | 30 165 | 158 | 160.00 | +4.00% | 4 640 | 29 | ||||||
8.11.1995 | 203.00 | -4.69% | 0 | 0 | 160.00 | -8.00% | 12 295 | 77 | ||||||
20.7.1995 | 260.00 | +4.83% | 33 280 | 128 | 160.00 | -5.00% | 1 120 | 7 | ||||||
16.5.1996 | 165.16 | -4.99% | 0 | 0 | 161.00 | +2.00% | 1 932 | 12 | ||||||
15.5.1996 | 173.85 | -5.00% | 34 770 | 200 | 161.00 | +5.00% | 21 721 | 137 | ||||||
13.5.1996 | 176.40 | +5.00% | 23 461 | 133 | 161.10 | 0.00% | 4 120 | 27 | ||||||
21.2.1996 | 174.56 | +4.99% | 10 299 | 59 | 164.00 | 0.00% | 3 017 | 19 | ||||||
15.9.1995 | 146.25 | +4.99% | 0 | 0 | 164.50 | -2.00% | 1 316 | 8 | ||||||
14.9.1995 | 139.29 | -4.99% | 0 | 0 | 168.50 | -5.00% | 9 436 | 56 | ||||||
19.7.1995 | 248.00 | +4.64% | 43 400 | 175 | 169.00 | -14.00% | 2 366 | 14 | ||||||
9.2.1996 | 170.00 | -2.85% | 34 000 | 200 | 170.00 | +3.00% | 5 072 | 30 | ||||||
16.2.1996 | 175.00 | +2.94% | 30 275 | 173 | 170.00 | +1.00% | 9 430 | 59 | ||||||
24.1.1996 | 140.00 | -3.44% | 8 680 | 62 | 170.00 | +5.00% | 7 010 | 43 | ||||||
5.9.1995 | 168.00 | +5.00% | 6 384 | 38 | 171.00 | -4.00% | 684 | 4 | ||||||
7.11.1995 | 213.00 | -4.91% | 0 | 0 | 173.60 | -10.00% | 694 | 4 | ||||||
19.2.1996 | 175.00 | 0.00% | 10 325 | 59 | 175.00 | +6.00% | 8 785 | 52 | ||||||
26.9.1995 | 180.00 | +3.44% | 12 060 | 67 | 176.00 | -7.00% | 2 816 | 16 | ||||||
13.9.1995 | 146.62 | -4.99% | 5 572 | 38 | 177.00 | 0.00% | 5 310 | 30 | ||||||
11.9.1995 | 162.45 | -5.00% | 0 | 0 | 177.00 | -15.00% | 4 860 | 27 | ||||||
6.9.1995 | 176.40 | +5.00% | 0 | 0 | 177.00 | +3.00% | 6 719 | 38 | ||||||
25.7.1995 | 300.00 | +4.89% | 63 300 | 211 | 180.00 | -22.00% | 3 420 | 19 | ||||||
23.11.1995 | 210.00 | +5.00% | 40 320 | 192 | 185.00 | -1.00% | 14 430 | 78 | ||||||
6.10.1995 | 222.00 | +4.22% | 15 540 | 70 | 189.00 | -9.00% | 5 292 | 28 | ||||||
29.9.1995 | 206.00 | +4.91% | 10 300 | 50 | 190.00 | 0.00% | 5 967 | 34 | ||||||
28.9.1995 | 196.35 | +5.00% | 0 | 0 | 190.00 | -8.00% | 8 415 | 48 | ||||||
25.9.1995 | 174.00 | +4.52% | 2 610 | 15 | 190.00 | -5.00% | 760 | 4 | ||||||
27.1.1995 | 0 | 0 | 190.00 | -1.00% | 1 710 | 9 | ||||||||
6.11.1995 | 224.00 | -4.68% | 0 | 0 | 192.00 | -10.00% | 192 | 1 | ||||||
30.11.1995 | 180.06 | -4.99% | 11 344 | 63 | 192.50 | 0.00% | 29 645 | 154 | ||||||
17.1.1995 | 0 | 0 | 195.00 | 0.00% | 1 560 | 8 | ||||||||
16.1.1995 | 0 | 0 | 195.00 | -5.00% | 195 | 1 | ||||||||
12.1.1995 | 180.99 | +499.00% | 1 448 | 8 | 195.00 | 0.00% | 195 | 1 | ||||||
7.12.1995 | 155.00 | -3.72% | 3 255 | 21 | 200.00 | -10.00% | 2 800 | 14 | ||||||
9.10.1995 | 232.00 | +4.50% | 2 088 | 9 | 200.00 | +6.00% | 800 | 4 | ||||||
22.9.1995 | 166.47 | +4.99% | 7 991 | 48 | 201.50 | -1.00% | 55 095 | 275 | ||||||
17.10.1995 | 299.00 | +3.46% | 89 401 | 299 | 203.00 | -4.00% | 12 235 | 61 | ||||||
13.10.1995 | 276.00 | +4.15% | 30 360 | 110 | 203.50 | -3.00% | 1 425 | 7 | ||||||
5.12.1995 | 161.00 | -0.92% | 5 635 | 35 | 205.00 | 0.00% | 38 335 | 187 | ||||||
10.10.1995 | 242.00 | +4.31% | 13 068 | 54 | 206.00 | +3.00% | 2 266 | 11 | ||||||
12.10.1995 | 265.00 | +4.33% | 9 805 | 37 | 210.00 | +1.00% | 630 | 3 | ||||||
3.10.1995 | 199.00 | +1.68% | 13 333 | 67 | 210.50 | 0.00% | 22 945 | 109 | ||||||
3.11.1995 | 235.00 | -4.85% | 0 | 0 | 211.00 | -1.00% | 10 452 | 49 | ||||||
18.10.1995 | 313.00 | +4.68% | 109 550 | 350 | 211.50 | +5.00% | 6 980 | 33 | ||||||
4.10.1995 | 206.00 | +3.51% | 6 180 | 30 | 211.50 | 0.00% | 1 269 | 6 | ||||||
2.11.1995 | 247.00 | -5.00% | 0 | 0 | 216.50 | -8.00% | 1 516 | 7 | ||||||
6.12.1995 | 161.00 | 0.00% | 0 | 0 | 222.00 | +8.00% | 34 188 | 154 | ||||||
22.8.1995 | 247.00 | -5.00% | 0 | 0 | 222.00 | -6.00% | 1 554 | 7 | ||||||
28.11.1995 | 199.50 | -5.00% | 18 155 | 91 | 222.50 | 0.00% | 6 230 | 28 | ||||||
27.11.1995 | 210.00 | -4.54% | 21 000 | 100 | 223.00 | +10.00% | 23 149 | 104 | ||||||
25.8.1995 | 213.00 | -4.91% | 0 | 0 | 223.50 | +5.00% | 1 341 | 6 | ||||||
19.10.1995 | 326.00 | +4.15% | 98 126 | 301 | 223.50 | +6.00% | 10 505 | 47 | ||||||
1.11.1995 | 260.00 | -4.76% | 0 | 0 | 230.00 | -4.00% | 17 436 | 74 | ||||||
28.7.1995 | 310.00 | 0.00% | 62 000 | 200 | 234.00 | 0.00% | 6 552 | 28 | ||||||
31.10.1995 | 273.00 | -4.87% | 0 | 0 | 245.50 | -8.00% | 246 | 1 | ||||||
31.7.1995 | 300.00 | -3.22% | 97 800 | 326 | 252.00 | +8.00% | 1 008 | 4 | ||||||
26.10.1995 | 317.00 | -4.80% | 0 | 0 | 254.50 | +9.00% | 27 073 | 100 | ||||||
25.10.1995 | 333.00 | -4.85% | 0 | 0 | 269.00 | +2.00% | 4 237 | 17 | ||||||
3.8.1995 | 303.00 | +0.33% | 51 510 | 170 | 269.00 | 0.00% | 2 152 | 8 | ||||||
9.8.1995 | 320.00 | +4.91% | 0 | 0 | 269.50 | -9.00% | 2 704 | 10 | ||||||
21.8.1995 | 260.00 | -4.76% | 0 | 0 | 276.00 | +3.00% | 4 738 | 20 | ||||||
1.8.1995 | 301.00 | +0.33% | 61 103 | 203 | 277.00 | -3.00% | 3 427 | 14 | ||||||
4.8.1995 | 304.00 | +0.33% | 38 608 | 127 | 295.00 | +5.00% | 3 400 | 12 | ||||||
15.8.1995 | 317.00 | -4.80% | 0 | 0 | 296.00 | -3.00% | 2 960 | 10 | ||||||
27.10.1995 | 302.00 | -4.73% | 0 | 0 | 296.50 | +10.00% | 1 483 | 5 | ||||||
10.8.1995 | 336.00 | +5.00% | 22 512 | 67 | 297.00 | +9.00% | 7 079 | 24 | ||||||
8.8.1995 | 305.00 | 0.00% | 59 475 | 195 | 300.00 | -1.00% | 10 745 | 36 | ||||||
7.8.1995 | 305.00 | +0.32% | 10 370 | 34 | 300.00 | +6.00% | 11 708 | 39 | ||||||
11.8.1995 | 350.00 | +4.16% | 1 274 350 | 3 641 | 300.50 | +2.00% | 2 404 | 8 | ||||||
16.8.1995 | 302.00 | -4.73% | 0 | 0 | 301.00 | +2.00% | 301 | 1 | ||||||
14.8.1995 | 333.00 | -4.85% | 0 | 0 | 302.00 | +2.00% | 12 252 | 40 | ||||||
|
Údaje o firmách, MAGNET
Zpravodajství k akcii MAGNET
Okénko BIG EXPERT
David Matulay, InvestingFox
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB