MAGNET A.S., Přehled kurzů cenných papírů, Burza Praha a 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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.12.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
30.11.1993 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
15.3.1994 | 495.00 | -1 000.00% | 495 | 1 | ||||||||||
14.6.1994 | 183.60 | -1 000.00% | 0 | 0 | ||||||||||
24.5.1994 | 342.00 | -1 000.00% | 0 | 0 | ||||||||||
10.5.1994 | 495.00 | -1 000.00% | 0 | 0 | ||||||||||
14.4.1994 | 387.00 | -1 000.00% | 0 | 0 | ||||||||||
5.4.1994 | 324.00 | -1 000.00% | 0 | 0 | ||||||||||
31.3.1994 | 360.00 | -1 000.00% | 0 | 0 | ||||||||||
9.6.1994 | 226.00 | -996.00% | 0 | 0 | ||||||||||
15.9.1994 | 208.00 | -995.00% | 0 | 0 | ||||||||||
26.5.1994 | 308.00 | -994.00% | 15 400 | 50 | ||||||||||
7.7.1994 | 263.00 | -993.00% | 0 | 0 | ||||||||||
12.5.1994 | 446.00 | -989.00% | 0 | 0 | ||||||||||
24.3.1994 | 446.00 | -989.00% | 0 | 0 | ||||||||||
28.3.1994 | 402.00 | -986.00% | 0 | 0 | ||||||||||
16.5.1994 | 402.00 | -986.00% | 0 | 0 | ||||||||||
6.9.1994 | 256.00 | -985.00% | 0 | 0 | ||||||||||
5.9.1994 | 284.00 | -984.00% | 852 | 3 | ||||||||||
25.4.1994 | 357.00 | -984.00% | 0 | 0 | ||||||||||
8.9.1994 | 231.00 | -976.00% | 231 | 1 | ||||||||||
30.5.1994 | 278.00 | -974.00% | 0 | 0 | ||||||||||
13.6.1994 | 204.00 | -973.00% | 0 | 0 | ||||||||||
31.5.1994 | 251.00 | -971.00% | 5 522 | 22 | ||||||||||
18.4.1994 | 360.00 | -697.00% | 2 880 | 8 | ||||||||||
17.5.1994 | 380.00 | -547.00% | 10 260 | 27 | ||||||||||
21.9.1994 | 197.60 | -500.00% | 0 | 0 | ||||||||||
27.9.1994 | 196.65 | -500.00% | 0 | 0 | ||||||||||
10.3.1995 | 192.85 | -500.00% | 0 | 0 | ||||||||||
5.1.1995 | 181.45 | -500.00% | 0 | 0 | ||||||||||
12.12.1994 | 199.50 | -500.00% | 0 | 0 | ||||||||||
18.4.1995 | 99.75 | -500.00% | 2 494 | 25 | -10.00% | 0 | 0 | |||||||
31.3.1995 | 131.67 | -500.00% | 0 | 0 | 124.50 | -5.00% | 996 | 8 | ||||||
21.3.1995 | 162.45 | -500.00% | 0 | 0 | ||||||||||
20.3.1995 | 171.00 | -500.00% | 0 | 0 | ||||||||||
28.3.1995 | 125.72 | -499.00% | 0 | 0 | +29.00% | 0 | 0 | |||||||
27.3.1995 | 132.33 | -499.00% | 1 323 | 10 | ||||||||||
24.3.1995 | 139.29 | -499.00% | 0 | 0 | ||||||||||
23.3.1995 | 146.62 | -499.00% | 0 | 0 | ||||||||||
22.3.1995 | 154.33 | -499.00% | 0 | 0 | ||||||||||
6.4.1995 | 107.26 | -499.00% | 9 224 | 86 | 128.00 | +9.00% | 3 840 | 30 | ||||||
5.4.1995 | 112.90 | -499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
4.4.1995 | 118.84 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 125.09 | -499.00% | 5 004 | 40 | 131.00 | +4.00% | 4 784 | 37 | ||||||
25.4.1995 | 100.55 | -499.00% | 5 530 | 55 | 102.50 | -3.00% | 2 768 | 27 | ||||||
24.5.1995 | 106.83 | -499.00% | 1 068 | 10 | 114.00 | +9.00% | 1 482 | 13 | ||||||
6.1.1995 | 172.38 | -499.00% | 2 930 | 17 | ||||||||||
13.12.1994 | 189.53 | -499.00% | 6 065 | 32 | ||||||||||
13.3.1995 | 183.21 | -499.00% | 0 | 0 | ||||||||||
29.9.1994 | 177.48 | -499.00% | 0 | 0 | ||||||||||
28.9.1994 | 186.82 | -499.00% | 0 | 0 | ||||||||||
1.11.1994 | 229.00 | -497.00% | 0 | 0 | ||||||||||
9.12.1994 | 210.00 | -497.00% | 0 | 0 | ||||||||||
7.11.1994 | 251.00 | -492.00% | 8 283 | 33 | ||||||||||
24.10.1994 | 270.00 | -492.00% | 0 | 0 | ||||||||||
8.3.1995 | 213.00 | -491.00% | 0 | 0 | ||||||||||
27.10.1994 | 253.00 | -488.00% | 0 | 0 | ||||||||||
6.3.1995 | 235.00 | -485.00% | 0 | 0 | ||||||||||
22.11.1994 | 217.00 | -482.00% | 0 | 0 | ||||||||||
8.11.1994 | 239.00 | -478.00% | 0 | 0 | ||||||||||
14.4.1995 | 105.00 | -476.00% | 1 050 | 10 | 117.50 | 0.00% | 2 350 | 20 | ||||||
12.4.1995 | 105.00 | -476.00% | 210 | 2 | +23.00% | 0 | 0 | |||||||
17.3.1995 | 180.00 | -476.00% | 10 800 | 60 | ||||||||||
8.12.1994 | 221.00 | -474.00% | 0 | 0 | ||||||||||
31.10.1994 | 241.00 | -474.00% | 0 | 0 | ||||||||||
21.10.1994 | 284.00 | -469.00% | 0 | 0 | ||||||||||
9.3.1995 | 203.00 | -469.00% | 0 | 0 | ||||||||||
7.3.1995 | 224.00 | -468.00% | 0 | 0 | ||||||||||
24.11.1994 | 205.00 | -465.00% | 0 | 0 | ||||||||||
26.10.1994 | 266.00 | -465.00% | 0 | 0 | ||||||||||
21.11.1994 | 228.00 | -460.00% | 0 | 0 | ||||||||||
20.9.1994 | 208.00 | -458.00% | 0 | 0 | ||||||||||
26.4.1995 | 96.00 | -452.00% | 576 | 6 | 101.00 | 0.00% | 6 483 | 63 | ||||||
25.5.1995 | 102.00 | -452.00% | 7 344 | 72 | -4.00% | 0 | 0 | |||||||
19.4.1995 | 96.00 | -375.00% | 2 304 | 24 | -2.00% | 0 | 0 | |||||||
7.4.1995 | 105.00 | -210.00% | 2 100 | 20 | -9.00% | 0 | 0 | |||||||
26.4.1994 | 350.00 | -196.00% | 9 800 | 28 | ||||||||||
14.3.1995 | 180.00 | -175.00% | 7 020 | 39 | ||||||||||
12.5.1995 | 101.00 | -98.00% | 606 | 6 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 101.00 | -98.00% | 2 929 | 29 | 90.00 | -10.00% | 3 150 | 35 | ||||||
23.11.1994 | 215.00 | -92.00% | 1 720 | 8 | ||||||||||
29.3.1994 | 400.00 | -49.00% | 2 000 | 5 | ||||||||||
2.10.1995 | 195.70 | -5.00% | 7 241 | 37 | +20.00% | 0 | 0 | |||||||
11.9.1995 | 162.45 | -5.00% | 0 | 0 | 177.00 | -15.00% | 4 860 | 27 | ||||||
8.9.1995 | 171.00 | -5.00% | 4 959 | 29 | +20.00% | 0 | 0 | |||||||
29.8.1995 | 192.85 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.8.1995 | 247.00 | -5.00% | 0 | 0 | 222.00 | -6.00% | 1 554 | 7 | ||||||
27.11.1996 | 93.86 | -5.00% | 2 816 | 30 | 90.00 | -3.22% | 900 | 10 | ||||||
26.11.1996 | 98.80 | -5.00% | 988 | 10 | 93.00 | -7.00% | 2 325 | 25 | ||||||
5.11.1996 | 83.79 | -5.00% | 2 514 | 30 | 84.00 | +4.96% | 4 677 | 57 | ||||||
17.10.1996 | 92.91 | -5.00% | 2 973 | 32 | 90.00 | -0.06% | 4 485 | 51 | ||||||
3.10.1996 | 114.57 | -5.00% | 3 093 | 27 | 91.00 | +6.97% | 861 | 8 | ||||||
24.9.1996 | 131.10 | -5.00% | 5 113 | 39 | 130.00 | +4.53% | 4 258 | 34 | ||||||
18.9.1996 | 126.35 | -5.00% | 6 444 | 51 | 115.00 | -2.00% | 3 730 | 31 | ||||||
17.9.1996 | 133.00 | -5.00% | 0 | 0 | 123.40 | -5.00% | 1 974 | 16 | ||||||
30.8.1996 | 126.35 | -5.00% | 9 097 | 72 | -2.00% | 0 | 0 | |||||||
22.8.1996 | 119.70 | -5.00% | 7 781 | 65 | 128.00 | +1.00% | 1 536 | 12 | ||||||
12.8.1996 | 132.05 | -5.00% | 1 981 | 15 | +3.00% | 0 | 0 | |||||||
24.7.1996 | 132.05 | -5.00% | 0 | 0 | 127.00 | -3.00% | 4 664 | 37 | ||||||
4.7.1996 | 126.35 | -5.00% | 10 234 | 81 | +10.00% | 0 | 0 | |||||||
28.6.1996 | 128.25 | -5.00% | 11 030 | 86 | 123.00 | 0.00% | 123 | 1 | ||||||
25.6.1996 | 133.00 | -5.00% | 8 512 | 64 | 124.90 | +1.00% | 1 749 | 14 | ||||||
7.6.1996 | 142.50 | -5.00% | 4 275 | 30 | 157.00 | +8.00% | 7 721 | 50 | ||||||
15.5.1996 | 173.85 | -5.00% | 34 770 | 200 | 161.00 | +5.00% | 21 721 | 137 | ||||||
23.4.1996 | 152.95 | -5.00% | 0 | 0 | 140.50 | +5.00% | 5 480 | 39 | ||||||
11.4.1996 | 148.01 | -5.00% | 14 801 | 100 | 131.00 | -3.00% | 18 435 | 131 | ||||||
10.4.1996 | 155.80 | -5.00% | 9 348 | 60 | 145.00 | 0.00% | 14 210 | 98 | ||||||
15.4.1996 | 147.25 | -5.00% | 14 725 | 100 | 133.20 | +3.00% | 5 062 | 38 | ||||||
28.2.1996 | 166.25 | -5.00% | 0 | 0 | 150.50 | +4.00% | 1 204 | 8 | ||||||
20.2.1996 | 166.25 | -5.00% | 0 | 0 | 155.00 | -6.00% | 14 757 | 93 | ||||||
13.2.1996 | 166.25 | -5.00% | 34 913 | 210 | 160.00 | +2.00% | 5 120 | 32 | ||||||
28.11.1995 | 199.50 | -5.00% | 18 155 | 91 | 222.50 | 0.00% | 6 230 | 28 | ||||||
9.11.1995 | 192.85 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 247.00 | -5.00% | 0 | 0 | 216.50 | -8.00% | 1 516 | 7 | ||||||
4.12.1995 | 162.51 | -4.99% | 17 876 | 110 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 171.06 | -4.99% | 3 250 | 19 | +6.00% | 0 | 0 | |||||||
30.11.1995 | 180.06 | -4.99% | 11 344 | 63 | 192.50 | 0.00% | 29 645 | 154 | ||||||
29.11.1995 | 189.53 | -4.99% | 5 117 | 27 | -13.00% | 0 | 0 | |||||||
15.11.1995 | 157.09 | -4.99% | 69 434 | 442 | 138.00 | +10.00% | 7 590 | 55 | ||||||
14.11.1995 | 165.35 | -4.99% | 0 | 0 | 126.00 | -10.00% | 2 142 | 17 | ||||||
13.11.1995 | 174.05 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.11.1995 | 183.21 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.2.1996 | 157.96 | -4.99% | 15 796 | 100 | 145.00 | -7.00% | 9 020 | 62 | ||||||
2.2.1996 | 166.27 | -4.99% | 19 121 | 115 | 154.00 | +8.00% | 19 798 | 127 | ||||||
18.1.1996 | 137.75 | -4.99% | 13 775 | 100 | 125.00 | -5.00% | 3 750 | 30 | ||||||
17.1.1996 | 144.99 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.1.1996 | 152.62 | -4.99% | 3 816 | 25 | 140.00 | +3.00% | 7 359 | 50 | ||||||
10.1.1996 | 146.52 | -4.99% | 0 | 0 | 151.00 | -1.00% | 13 401 | 91 | ||||||
9.1.1996 | 154.23 | -4.99% | 0 | 0 | 155.00 | +1.00% | 2 220 | 15 | ||||||
8.1.1996 | 162.34 | -4.99% | 0 | 0 | ||||||||||
12.12.1995 | 162.34 | -4.99% | 6 169 | 38 | -5.00% | 0 | 0 | |||||||
11.3.1996 | 134.76 | -4.99% | 11 859 | 88 | 134.00 | +1.00% | 1 876 | 14 | ||||||
8.3.1996 | 141.85 | -4.99% | 0 | 0 | 134.00 | +8.00% | 7 022 | 53 | ||||||
5.3.1996 | 135.43 | -4.99% | 24 242 | 179 | -10.00% | 0 | 0 | |||||||
4.3.1996 | 142.55 | -4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
1.3.1996 | 150.05 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
29.2.1996 | 157.94 | -4.99% | 0 | 0 | 139.00 | -8.00% | 417 | 3 | ||||||
4.4.1996 | 149.77 | -4.99% | 8 986 | 60 | +6.00% | 0 | 0 | |||||||
28.3.1996 | 143.09 | -4.99% | 7 155 | 50 | 128.00 | +9.00% | 5 376 | 42 | ||||||
22.3.1996 | 130.12 | -4.99% | 13 012 | 100 | 121.10 | -7.00% | 6 777 | 56 | ||||||
21.3.1996 | 136.96 | -4.99% | 28 488 | 208 | 130.20 | +3.00% | 911 | 7 | ||||||
16.4.1996 | 139.89 | -4.99% | 20 984 | 150 | 131.00 | -2.00% | 4 187 | 32 | ||||||
18.3.1996 | 130.77 | -4.99% | 14 777 | 113 | 128.00 | +6.00% | 5 405 | 43 | ||||||
7.5.1996 | 166.15 | -4.99% | 24 923 | 150 | 155.00 | -3.00% | 3 100 | 20 | ||||||
25.4.1996 | 138.05 | -4.99% | 23 883 | 173 | 135.00 | +1.00% | 3 363 | 25 | ||||||
24.4.1996 | 145.31 | -4.99% | 0 | 0 | 132.70 | -6.00% | 6 104 | 46 | ||||||
20.5.1996 | 149.07 | -4.99% | 0 | 0 | 131.00 | -7.00% | 1 572 | 12 | ||||||
17.5.1996 | 156.91 | -4.99% | 0 | 0 | -13.00% | 0 | 0 | |||||||
16.5.1996 | 165.16 | -4.99% | 0 | 0 | 161.00 | +2.00% | 1 932 | 12 | ||||||
24.5.1996 | 135.52 | -4.99% | 6 776 | 50 | -3.00% | 0 | 0 | |||||||
23.5.1996 | 142.65 | -4.99% | 4 280 | 30 | 131.60 | +3.00% | 395 | 3 | ||||||
14.6.1996 | 141.20 | -4.99% | 4 236 | 30 | 135.50 | +5.00% | 8 943 | 66 | ||||||
13.6.1996 | 148.63 | -4.99% | 4 459 | 30 | 129.50 | 0.00% | 648 | 5 | ||||||
1.7.1996 | 121.84 | -4.99% | 3 655 | 30 | 112.70 | -8.00% | 789 | 7 | ||||||
25.7.1996 | 125.45 | -4.99% | 18 316 | 146 | +11.00% | 0 | 0 | |||||||
8.7.1996 | 120.04 | -4.99% | 3 601 | 30 | 128.00 | +1.00% | 3 685 | 31 | ||||||
22.7.1996 | 136.76 | -4.99% | 5 334 | 39 | 117.00 | +5.00% | 6 642 | 51 | ||||||
19.8.1996 | 118.03 | -4.99% | 7 790 | 66 | +1.00% | 0 | 0 | |||||||
16.8.1996 | 124.24 | -4.99% | 8 076 | 65 | 120.00 | 0.00% | 4 899 | 41 | ||||||
15.8.1996 | 130.77 | -4.99% | 7 323 | 56 | 120.00 | -1.00% | 4 080 | 34 | ||||||
7.8.1996 | 130.41 | -4.99% | 23 735 | 182 | 114.20 | -9.00% | 799 | 7 | ||||||
6.8.1996 | 137.27 | -4.99% | 0 | 0 | 125.00 | -5.00% | 1 000 | 8 | ||||||
1.8.1996 | 131.06 | -4.99% | 9 043 | 69 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 137.95 | -4.99% | 2 759 | 20 | 133.30 | +4.00% | 1 066 | 8 | ||||||
26.9.1996 | 120.76 | -4.99% | 4 227 | 35 | 120.00 | +3.00% | 5 880 | 49 | ||||||
7.10.1996 | 103.41 | -4.99% | 2 482 | 24 | 109.00 | -9.16% | 3 379 | 31 | ||||||
4.10.1996 | 108.85 | -4.99% | 2 721 | 25 | +11.50% | 0 | 0 | |||||||
1.10.1996 | 114.86 | -4.99% | 4 020 | 35 | 110.50 | -7.91% | 553 | 5 | ||||||
22.10.1996 | 79.67 | -4.99% | 1 593 | 20 | 73.00 | -9.98% | 876 | 12 | ||||||
21.10.1996 | 83.86 | -4.99% | 4 109 | 49 | 81.10 | -9.88% | 811 | 10 | ||||||
18.10.1996 | 88.27 | -4.99% | 11 916 | 135 | +2.34% | 0 | 0 | |||||||
15.10.1996 | 93.15 | -4.99% | 0 | 0 | 92.60 | -4.53% | 1 019 | 11 | ||||||
14.10.1996 | 98.05 | -4.99% | 2 059 | 21 | +9.70% | 0 | 0 | |||||||
10.10.1996 | 98.30 | -4.99% | 2 752 | 28 | 100.00 | +0.24% | 16 321 | 168 | ||||||
29.10.1996 | 79.27 | -4.99% | 1 427 | 18 | 85.00 | +6.25% | 850 | 10 | ||||||
24.10.1996 | 79.47 | -4.99% | 1 589 | 20 | 80.00 | +3.89% | 560 | 7 | ||||||
21.11.1996 | 95.23 | -4.99% | 952 | 10 | -6.25% | 0 | ||||||||
20.11.1996 | 100.24 | -4.99% | 1 002 | 10 | 0.00% | 0 | ||||||||
19.11.1996 | 105.51 | -4.99% | 1 055 | 10 | 104.00 | -0.56% | 3 224 | 31 | ||||||
18.11.1996 | 111.06 | -4.99% | 1 111 | 10 | 105.00 | +2.10% | 9 623 | 92 | ||||||
20.12.1996 | 64.15 | -4.99% | 3 592 | 56 | 65.00 | 0.00% | 975 | 15 | ||||||
19.12.1996 | 67.52 | -4.99% | 3 376 | 50 | -8.91% | 0 | ||||||||
18.12.1996 | 71.07 | -4.99% | 711 | 10 | 71.50 | +3.96% | 2 997 | 42 | ||||||
11.12.1996 | 72.29 | -4.99% | 3 253 | 45 | 75.20 | +0.80% | 2 933 | 39 | ||||||
10.12.1996 | 76.09 | -4.99% | 0 | 0 | 74.60 | -8.74% | 597 | 8 | ||||||
9.12.1996 | 80.09 | -4.99% | 801 | 10 | +0.92% | 0 | ||||||||
6.12.1996 | 84.30 | -4.99% | 0 | 0 | 81.00 | -0.61% | 1 620 | 20 | ||||||
3.12.1996 | 80.49 | -4.99% | 805 | 10 | 80.00 | +4.34% | 1 176 | 14 | ||||||
2.12.1996 | 84.72 | -4.99% | 3 389 | 40 | 80.50 | -9.14% | 1 288 | 16 | ||||||
29.11.1996 | 89.17 | -4.99% | 892 | 10 | -1.55% | 0 | ||||||||
14.9.1995 | 139.29 | -4.99% | 0 | 0 | 168.50 | -5.00% | 9 436 | 56 | ||||||
13.9.1995 | 146.62 | -4.99% | 5 572 | 38 | 177.00 | 0.00% | 5 310 | 30 | ||||||
12.9.1995 | 154.33 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
1.9.1995 | 165.35 | -4.99% | 9 590 | 58 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 174.05 | -4.99% | 34 810 | 200 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 183.21 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 164.19 | -4.99% | 18 061 | 110 | 135.00 | -4.00% | 1 350 | 10 | ||||||
16.12.1996 | 71.25 | -4.98% | 713 | 10 | +14.95% | 0 | ||||||||
30.10.1995 | 287.00 | -4.96% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.8.1995 | 287.00 | -4.96% | 0 | 0 | -7.00% | 0 | 0 | |||||||
|
Údaje o firmách, MAGNET
Zpravodajství k akcii MAGNET
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