ROCKWOOL PREFIZOL, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ROCKWOOL PREFIZOL | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.12.1997 | 95.79 | 0.00% | 0 | 0 | +23.90% | 0 | ||||||||
12.12.1997 | 95.79 | 0.00% | 0 | 0 | 77.00 | -9.41% | 231 | 3 | ||||||
11.12.1997 | 95.79 | 0.00% | 0 | 0 | 85.00 | 0.00% | 170 | 2 | ||||||
10.12.1997 | 95.79 | 0.00% | 0 | 0 | 85.00 | -0.10% | 170 | 2 | ||||||
9.12.1997 | 95.79 | -4.99% | 3 832 | 40 | -1.97% | 0 | ||||||||
16.12.1997 | 100.57 | +4.99% | 0 | 0 | 92.00 | -7.61% | 2 380 | 27 | ||||||
8.12.1997 | 100.83 | -4.99% | 0 | 0 | +1.52% | 0 | ||||||||
4.12.1997 | 101.08 | -5.00% | 0 | 0 | 85.00 | -7.10% | 3 400 | 40 | ||||||
18.12.1997 | 105.00 | 0.00% | 0 | 0 | 105.00 | +9.89% | 1 680 | 16 | ||||||
17.12.1997 | 105.00 | +4.40% | 5 775 | 55 | 95.40 | +8.40% | 3 058 | 32 | ||||||
5.12.1997 | 106.13 | +4.99% | 1 486 | 14 | +0.58% | 0 | ||||||||
3.12.1997 | 106.40 | -5.00% | 0 | 0 | -2.65% | 0 | ||||||||
27.11.1997 | 108.67 | -4.99% | 7 281 | 67 | 0.00% | 0 | ||||||||
19.12.1997 | 110.25 | +5.00% | 0 | 0 | 105.10 | +0.09% | 526 | 5 | ||||||
2.12.1997 | 112.00 | 0.00% | 0 | 0 | -4.08% | 0 | ||||||||
1.12.1997 | 112.00 | 0.00% | 0 | 0 | 98.00 | +9.98% | 2 450 | 25 | ||||||
28.11.1997 | 112.00 | +3.06% | 4 816 | 43 | 89.10 | 0.00% | 3 564 | 40 | ||||||
26.11.1997 | 114.38 | -4.99% | 0 | 0 | 89.10 | +0.11% | 1 426 | 16 | ||||||
23.7.1997 | 115.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 115.51 | 0.00% | 0 | 0 | -6.51% | 0 | ||||||||
21.7.1997 | 115.51 | 0.00% | 0 | 0 | -2.97% | 0 | ||||||||
18.7.1997 | 115.51 | -4.99% | 9 241 | 80 | 134.50 | -0.37% | 3 766 | 28 | ||||||
22.12.1997 | 115.76 | +4.99% | 0 | 0 | +9.41% | 0 | ||||||||
21.4.1997 | 116.12 | -4.99% | 929 | 8 | 0.00% | 0 | ||||||||
25.11.1997 | 120.39 | -4.99% | 0 | 0 | +9.55% | 0 | ||||||||
24.7.1997 | 121.28 | +4.99% | 0 | 0 | 122.00 | -3.13% | 7 800 | 66 | ||||||
23.12.1997 | 121.54 | +4.99% | 6 563 | 54 | +0.75% | 0 | ||||||||
17.7.1997 | 121.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 121.58 | 0.00% | 0 | 0 | +5.05% | 0 | ||||||||
15.7.1997 | 121.58 | 0.00% | 0 | 0 | 128.50 | -4.81% | 1 028 | 8 | ||||||
14.7.1997 | 121.58 | -4.99% | 3 404 | 28 | -6.25% | 0 | ||||||||
22.4.1997 | 121.92 | +4.99% | 7 193 | 59 | 143.00 | -6.64% | 11 636 | 82 | ||||||
18.4.1997 | 122.23 | -4.99% | 5 745 | 47 | 0.00% | 0 | ||||||||
24.11.1997 | 126.72 | 0.00% | 0 | 0 | 90.00 | -3.28% | 5 606 | 69 | ||||||
21.11.1997 | 126.72 | -4.99% | 31 553 | 249 | -9.67% | 0 | ||||||||
25.7.1997 | 127.34 | +4.99% | 0 | 0 | +3.23% | 0 | ||||||||
29.12.1997 | 127.61 | +4.99% | 0 | 0 | 116.10 | +0.19% | 1 858 | 16 | ||||||
11.7.1997 | 127.97 | 0.00% | 0 | 0 | 144.00 | 8 064 | 56 | |||||||
10.7.1997 | 127.97 | 0.00% | 0 | 0 | -3.79% | 0 | ||||||||
9.7.1997 | 127.97 | 0.00% | 0 | 0 | 145.00 | +7.40% | 2 030 | 14 | ||||||
8.7.1997 | 127.97 | 0.00% | 0 | 0 | 135.00 | 0.00% | 1 080 | 8 | ||||||
7.7.1997 | 127.97 | 0.00% | 0 | 0 | 135.00 | -6.89% | 405 | 3 | ||||||
4.7.1997 | 127.97 | 0.00% | 0 | 0 | 145.00 | +7.40% | 5 800 | 40 | ||||||
3.7.1997 | 127.97 | -4.99% | 0 | 0 | -9.39% | 0 | ||||||||
23.4.1997 | 128.01 | +4.99% | 0 | 0 | -3.45% | 0 | ||||||||
17.4.1997 | 128.66 | -4.99% | 0 | 0 | +4.58% | 0 | ||||||||
20.11.1997 | 133.38 | -5.00% | 0 | 0 | 93.00 | -9.70% | 2 604 | 28 | ||||||
30.7.1997 | 133.70 | 0.00% | 0 | 0 | 138.50 | -4.54% | 4 095 | 30 | ||||||
29.7.1997 | 133.70 | 0.00% | 0 | 0 | 143.00 | +9.20% | 5 863 | 41 | ||||||
28.7.1997 | 133.70 | +4.99% | 0 | 0 | 134.00 | +7.33% | 17 548 | 134 | ||||||
30.12.1997 | 133.99 | +4.99% | 0 | 0 | 116.00 | 4 640 | 40 | |||||||
24.4.1997 | 134.41 | +4.99% | 0 | 0 | 137.00 | 0.00% | 6 850 | 50 | ||||||
2.7.1997 | 134.70 | -4.99% | 1 886 | 14 | 149.00 | -0.20% | 1 192 | 8 | ||||||
16.4.1997 | 135.43 | -4.99% | 0 | 0 | 143.00 | -0.79% | 2 180 | 15 | ||||||
31.7.1997 | 140.38 | +4.99% | 0 | 0 | 143.40 | +5.05% | 10 468 | 73 | ||||||
19.11.1997 | 140.40 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
28.4.1997 | 141.13 | 0.00% | 0 | 0 | -0.58% | 0 | ||||||||
25.4.1997 | 141.13 | +4.99% | 5 927 | 42 | 137.10 | +0.07% | 1 097 | 8 | ||||||
1.7.1997 | 141.78 | -4.99% | 0 | 0 | 149.30 | -0.13% | 13 736 | 92 | ||||||
15.4.1997 | 142.55 | -4.99% | 0 | 0 | 146.50 | +2.44% | 8 204 | 56 | ||||||
1.8.1997 | 147.39 | +4.99% | 7 370 | 50 | 135.00 | -2.50% | 11 605 | 83 | ||||||
18.11.1997 | 147.78 | -4.99% | 0 | 0 | -9.52% | 0 | ||||||||
29.4.1997 | 148.18 | +4.99% | 0 | 0 | -3.25% | 0 | ||||||||
30.6.1997 | 149.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 149.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 149.24 | 0.00% | 0 | 0 | 149.50 | 0.00% | 1 196 | 8 | ||||||
25.6.1997 | 149.24 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 149.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 149.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 149.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 149.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 149.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 149.24 | 0.00% | 0 | 0 | -6.56% | 0 | ||||||||
16.6.1997 | 149.24 | 0.00% | 0 | 0 | 160.00 | +3.35% | 6 400 | 40 | ||||||
13.6.1997 | 149.24 | 0.00% | 0 | 0 | +2.36% | 0 | ||||||||
12.6.1997 | 149.24 | 0.00% | 0 | 0 | 155.00 | -2.45% | 22 080 | 146 | ||||||
11.6.1997 | 149.24 | 0.00% | 0 | 0 | +0.11% | 0 | ||||||||
10.6.1997 | 149.24 | 0.00% | 0 | 0 | -1.18% | 0 | ||||||||
9.6.1997 | 149.24 | 0.00% | 0 | 0 | -6.16% | 0 | ||||||||
6.6.1997 | 149.24 | -4.99% | 6 268 | 42 | 167.00 | 0.00% | 1 002 | 6 | ||||||
14.4.1997 | 150.05 | -4.99% | 0 | 0 | +2.50% | 0 | ||||||||
4.8.1997 | 154.75 | +4.99% | 0 | 0 | 144.00 | +2.99% | 2 448 | 17 | ||||||
17.11.1997 | 155.55 | -4.99% | 0 | 0 | -9.35% | 0 | ||||||||
30.4.1997 | 155.58 | +4.99% | 0 | 0 | -1.98% | 0 | ||||||||
5.6.1997 | 157.09 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 157.94 | -4.99% | 0 | 0 | 139.50 | -7.24% | 837 | 6 | ||||||
13.5.1997 | 160.00 | 0.00% | 3 840 | 24 | 135.20 | -1.31% | 3 786 | 28 | ||||||
12.5.1997 | 160.00 | 0.00% | 0 | 0 | 141.00 | +6.20% | 3 288 | 24 | ||||||
9.5.1997 | 160.00 | 0.00% | 0 | 0 | +9.32% | 0 | ||||||||
7.5.1997 | 160.00 | 0.00% | 4 800 | 30 | 118.00 | -9.23% | 11 210 | 95 | ||||||
6.5.1997 | 160.00 | 0.00% | 0 | 0 | -1.51% | 0 | ||||||||
5.5.1997 | 160.00 | 0.00% | 0 | 0 | 132.00 | +9.74% | 3 960 | 30 | ||||||
2.5.1997 | 160.00 | +2.84% | 2 880 | 18 | -6.93% | 0 | ||||||||
15.8.1994 | 162.00 | -1 000.00% | 0 | 0 | ||||||||||
27.1.1994 | 162.00 | -1 000.00% | 6 480 | 40 | ||||||||||
5.8.1997 | 162.48 | +4.99% | 0 | 0 | 158.00 | +9.72% | 2 528 | 16 | ||||||
14.11.1997 | 163.73 | -4.99% | 0 | 0 | -9.74% | 0 | ||||||||
8.8.1994 | 165.00 | -350.00% | 18 150 | 110 | ||||||||||
4.6.1997 | 165.35 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 166.25 | -5.00% | 0 | 0 | 151.00 | +9.37% | 9 926 | 66 | ||||||
14.3.1997 | 166.99 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 168.00 | +5.00% | 0 | 0 | -4.79% | 0 | ||||||||
13.6.1995 | 170.00 | 0.00% | 72 590 | 427 | +2.00% | 0 | 0 | |||||||
12.6.1995 | 170.00 | 0.00% | 37 230 | 219 | 165.00 | +4.00% | 4 233 | 26 | ||||||
9.6.1995 | 170.00 | -0.02% | 25 160 | 148 | 157.00 | +8.00% | 471 | 3 | ||||||
9.8.1994 | 170.00 | +303.00% | 28 900 | 170 | ||||||||||
22.8.1994 | 170.00 | -555.00% | 16 660 | 98 | ||||||||||
29.3.1994 | 170.00 | -555.00% | 31 960 | 188 | ||||||||||
8.6.1995 | 170.05 | -5.00% | 20 746 | 122 | 146.00 | -4.00% | 4 088 | 28 | ||||||
14.7.1994 | 170.10 | -1 000.00% | 37 592 | 221 | ||||||||||
14.6.1995 | 170.60 | +0.35% | 20 472 | 120 | 170.00 | +3.00% | 3 570 | 21 | ||||||
6.8.1997 | 170.60 | +4.99% | 0 | 0 | +9.49% | 0 | ||||||||
6.6.1995 | 171.00 | -5.00% | 42 408 | 248 | 164.00 | -5.00% | 5 904 | 36 | ||||||
4.8.1994 | 171.00 | -1 000.00% | 0 | 0 | ||||||||||
13.11.1997 | 172.34 | -4.99% | 0 | 0 | -9.94% | 0 | ||||||||
3.6.1997 | 174.05 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 175.00 | 0.00% | 18 550 | 106 | 137.50 | -5.86% | 2 200 | 16 | ||||||
8.4.1997 | 175.00 | 0.00% | 0 | 0 | -3.90% | 0 | ||||||||
7.4.1997 | 175.00 | 0.00% | 0 | 0 | +3.81% | 0 | ||||||||
4.4.1997 | 175.00 | 0.00% | 10 325 | 59 | 146.00 | -0.04% | 6 736 | 46 | ||||||
3.4.1997 | 175.00 | 0.00% | 2 800 | 16 | -4.25% | 0 | ||||||||
2.4.1997 | 175.00 | 0.00% | 0 | 0 | -0.62% | 0 | ||||||||
1.4.1997 | 175.00 | 0.00% | 0 | 0 | -2.55% | 0 | ||||||||
28.3.1997 | 175.00 | 0.00% | 0 | 0 | -1.25% | 0 | ||||||||
27.3.1997 | 175.00 | 0.00% | 11 900 | 68 | 160.00 | +2.56% | 2 240 | 14 | ||||||
26.3.1997 | 175.00 | 0.00% | 0 | 0 | 156.00 | -1.88% | 4 992 | 32 | ||||||
25.3.1997 | 175.00 | 0.00% | 7 000 | 40 | 159.00 | -9.65% | 2 226 | 14 | ||||||
24.3.1997 | 175.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 175.00 | 0.00% | 0 | 0 | 176.00 | -4.86% | 1 408 | 8 | ||||||
20.3.1997 | 175.00 | 0.00% | 0 | 0 | +8.12% | 0 | ||||||||
19.3.1997 | 175.00 | 0.00% | 0 | 0 | +1.64% | 0 | ||||||||
18.3.1997 | 175.00 | 0.00% | 0 | 0 | -4.89% | 0 | ||||||||
17.3.1997 | 175.00 | +4.79% | 10 150 | 58 | 0.00% | 0 | ||||||||
13.3.1997 | 175.77 | -4.99% | 0 | 0 | 177.00 | -9.92% | 6 726 | 38 | ||||||
15.5.1997 | 176.40 | +5.00% | 5 468 | 31 | +9.54% | 0 | ||||||||
30.5.1995 | 176.70 | -500.00% | 24 031 | 136 | -4.00% | 0 | 0 | |||||||
25.7.1994 | 178.00 | -631.00% | 2 670 | 15 | ||||||||||
1.2.1994 | 178.20 | +1 000.00% | 16 573 | 93 | ||||||||||
16.8.1994 | 178.20 | +1 000.00% | 39 026 | 219 | ||||||||||
15.6.1995 | 179.00 | +4.92% | 36 337 | 203 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 179.00 | +4.67% | 12 709 | 71 | 154.50 | -7.00% | 6 090 | 40 | ||||||
7.8.1997 | 179.13 | +5.00% | 0 | 0 | +9.82% | 0 | ||||||||
5.6.1995 | 180.00 | 0.00% | 21 420 | 119 | 172.00 | +5.00% | 2 752 | 16 | ||||||
2.6.1995 | 180.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.6.1995 | 180.00 | 0.00% | 0 | 0 | 165.50 | -8.00% | 828 | 5 | ||||||
31.5.1995 | 180.00 | +186.00% | 7 740 | 43 | -3.00% | 0 | 0 | |||||||
18.8.1994 | 180.00 | +101.00% | 18 180 | 101 | ||||||||||
11.8.1994 | 180.00 | +588.00% | 28 260 | 157 | ||||||||||
25.1.1994 | 180.00 | -1 000.00% | 8 100 | 45 | ||||||||||
28.3.1994 | 180.00 | -783.00% | 25 200 | 140 | ||||||||||
1.3.1994 | 180.00 | 0.00% | 19 080 | 106 | ||||||||||
24.2.1994 | 180.00 | -954.00% | 1 440 | 8 | ||||||||||
5.5.1994 | 180.00 | -1 000.00% | 0 | 0 | ||||||||||
12.11.1997 | 181.41 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
21.6.1995 | 182.00 | 0.00% | 0 | 0 | 194.00 | 0.00% | 37 830 | 195 | ||||||
20.6.1995 | 182.00 | 0.00% | 0 | 0 | 194.00 | 0.00% | 29 100 | 150 | ||||||
19.6.1995 | 182.00 | 0.00% | 0 | 0 | +20.00% | 0 | 0 | |||||||
16.6.1995 | 182.00 | +1.67% | 39 676 | 218 | 170.00 | -5.00% | 7 760 | 48 | ||||||
25.8.1994 | 182.00 | +705.00% | 54 600 | 300 | ||||||||||
15.11.1994 | 182.00 | -351.00% | 18 382 | 101 | ||||||||||
2.6.1997 | 183.21 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 185.02 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 185.22 | 0.00% | 0 | 0 | -0.78% | 0 | ||||||||
16.5.1997 | 185.22 | +5.00% | 10 372 | 56 | +7.80% | 0 | ||||||||
7.8.1995 | 185.25 | 0.00% | 0 | 0 | 174.00 | +4.00% | 6 113 | 37 | ||||||
4.8.1995 | 185.25 | -5.00% | 13 153 | 71 | 158.50 | 0.00% | 11 095 | 70 | ||||||
29.5.1995 | 186.00 | 0.00% | 14 880 | 80 | 196.00 | -5.00% | 24 004 | 123 | ||||||
26.5.1995 | 186.00 | -495.00% | 11 346 | 61 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 187.00 | -0.53% | 25 058 | 134 | 168.50 | -6.00% | 2 696 | 16 | ||||||
31.3.1994 | 187.00 | +1 000.00% | 0 | 0 | ||||||||||
18.7.1994 | 187.11 | +1 000.00% | 0 | 0 | ||||||||||
15.8.1997 | 187.61 | 0.00% | 0 | 0 | -8.41% | 0 | ||||||||
14.8.1997 | 187.61 | -4.99% | 8 255 | 44 | 163.00 | -1.35% | 4 848 | 30 | ||||||
8.8.1995 | 188.00 | +1.48% | 21 620 | 115 | +9.00% | 0 | 0 | |||||||
13.4.1995 | 188.00 | -157.00% | 9 400 | 50 | 0.00% | 0 | 0 | |||||||
8.8.1997 | 188.08 | +4.99% | 4 514 | 24 | 171.10 | -9.51% | 5 502 | 32 | ||||||
14.11.1994 | 188.63 | -499.00% | 25 276 | 134 | ||||||||||
14.4.1995 | 189.00 | +53.00% | 6 048 | 32 | 190.00 | -3.00% | 13 680 | 72 | ||||||
12.7.1994 | 189.00 | -1 000.00% | 20 790 | 110 | ||||||||||
22.6.1995 | 189.00 | +3.84% | 17 955 | 95 | 187.50 | -3.00% | 6 000 | 32 | ||||||
21.7.1994 | 190.00 | 0.00% | 19 950 | 105 | ||||||||||
19.7.1994 | 190.00 | +154.00% | 5 700 | 30 | ||||||||||
14.3.1995 | 190.00 | -243.00% | 19 950 | 105 | ||||||||||
18.4.1995 | 190.00 | +52.00% | 3 040 | 16 | 173.00 | -9.00% | 1 384 | 8 | ||||||
1.8.1994 | 190.00 | -909.00% | 6 270 | 33 | ||||||||||
11.11.1997 | 190.95 | 0.00% | 0 | 0 | -9.30% | 0 | ||||||||
10.11.1997 | 190.95 | 0.00% | 0 | 0 | -4.33% | 0 | ||||||||
7.11.1997 | 190.95 | -5.00% | 0 | 0 | -9.92% | 0 | ||||||||
11.8.1995 | 191.00 | 0.00% | 0 | 0 | 171.00 | -6.00% | 1 368 | 8 | ||||||
10.8.1995 | 191.00 | +2.13% | 57 300 | 300 | +8.00% | 0 | 0 | |||||||
12.4.1995 | 191.00 | -255.00% | 16 044 | 84 | +1.00% | 0 | 0 | |||||||
10.4.1995 | 191.00 | -304.00% | 40 874 | 214 | +4.00% | 0 | 0 | |||||||
16.11.1994 | 191.10 | +500.00% | 24 843 | 130 | ||||||||||
11.11.1993 | 192.00 | -2 000.00% | 0 | 0 | ||||||||||
30.5.1997 | 192.85 | -5.00% | 0 | 0 | -0.03% | 0 | ||||||||
26.5.1997 | 193.80 | -5.00% | 5 039 | 26 | -3.56% | 0 | ||||||||
16.6.1994 | 194.40 | 0.00% | 13 414 | 69 | ||||||||||
21.5.1997 | 194.48 | 0.00% | 0 | 0 | 181.00 | +9.69% | 5 973 | 33 | ||||||
20.5.1997 | 194.48 | +4.99% | 0 | 0 | +9.41% | 0 | ||||||||
11.3.1997 | 194.75 | -5.00% | 0 | 0 | 210.00 | -7.74% | 11 004 | 56 | ||||||
|
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 €