BRISK TÁBOR A.S., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - BRISK TÁBOR | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.2.1998 | 105.00 | 0.00% | 210 | 2 | ||||||||||
26.2.1998 | 105.00 | 0.00% | 945 | 9 | ||||||||||
25.2.1998 | 105.00 | +0.96% | 420 | 4 | ||||||||||
10.3.1998 | 105.00 | 0.00% | 1 470 | 14 | ||||||||||
9.3.1998 | 105.00 | 0.00% | 420 | 4 | ||||||||||
6.3.1998 | 105.00 | +0.47% | 630 | 6 | ||||||||||
25.3.1998 | 105.00 | 0.00% | 2 730 | 26 | ||||||||||
24.3.1998 | 105.00 | 0.00% | 2 730 | 26 | ||||||||||
23.3.1998 | 105.00 | 0.00% | 1 575 | 15 | ||||||||||
19.3.1998 | 105.00 | 0.00% | 735 | 7 | ||||||||||
13.7.1998 | 105.00 | +3.34% | 420 | 4 | ||||||||||
12.3.1998 | 105.00 | -0.03% | 1 250 | 12 | ||||||||||
1.4.1997 | 75.94 | +4.99% | 456 | 6 | 105.00 | -4.45% | 837 | 8 | ||||||
5.2.1997 | 108.03 | -4.99% | 1 728 | 16 | 105.10 | -9.16% | 420 | 4 | ||||||
13.2.1997 | 123.00 | +2.50% | 861 | 7 | 106.00 | -0.28% | 636 | 6 | ||||||
12.2.1997 | 120.00 | +0.75% | 1 200 | 10 | 106.10 | -5.08% | 532 | 5 | ||||||
15.7.1998 | 107.00 | 0.00% | 535 | 5 | ||||||||||
18.4.1997 | 120.00 | -0.23% | 3 840 | 32 | 107.10 | -9.23% | 1 071 | 10 | ||||||
21.10.1996 | 116.22 | -9.99% | 3 951 | 34 | 108.00 | -9.24% | 2 160 | 20 | ||||||
14.2.1997 | 123.00 | 0.00% | 0 | 0 | 108.00 | +1.88% | 324 | 3 | ||||||
13.12.1996 | 93.50 | 0.00% | 0 | 0 | 108.00 | +9.09% | 432 | 4 | ||||||
16.12.1996 | 102.85 | +10.00% | 0 | 0 | 108.50 | +0.46% | 434 | 4 | ||||||
16.9.1996 | 122.21 | +10.00% | 0 | 0 | 108.50 | +2.00% | 434 | 4 | ||||||
7.9.1998 | 108.50 | -1.54% | 543 | 5 | ||||||||||
3.9.1998 | 110.00 | -1.96% | 5 500 | 50 | ||||||||||
25.8.1998 | 110.00 | +10.00% | 550 | 5 | ||||||||||
20.7.1998 | 110.00 | +7.84% | 440 | 4 | ||||||||||
24.7.1998 | 110.00 | -0.52% | 6 462 | 58 | ||||||||||
17.3.1998 | 110.00 | +2.32% | 2 310 | 21 | ||||||||||
13.3.1998 | 110.00 | +5.60% | 11 880 | 108 | ||||||||||
18.3.1997 | 84.55 | 0.00% | 0 | 0 | 110.00 | -9.83% | 550 | 5 | ||||||
22.8.1996 | 100.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 220 | 2 | ||||||
19.8.1996 | 100.00 | 0.00% | 0 | 0 | 110.00 | +10.00% | 330 | 3 | ||||||
9.1.1997 | 123.17 | -4.99% | 1 724 | 14 | 110.00 | +9.17% | 2 750 | 25 | ||||||
13.3.1997 | 93.68 | -4.99% | 0 | 0 | 110.10 | -8.47% | 2 307 | 21 | ||||||
4.9.1998 | 110.20 | +0.18% | 661 | 6 | ||||||||||
3.8.1998 | 111.00 | 0.00% | 2 664 | 24 | ||||||||||
31.7.1998 | 111.00 | +9.90% | 777 | 7 | ||||||||||
11.2.1997 | 119.10 | 0.00% | 0 | 0 | 112.00 | +9.26% | 896 | 8 | ||||||
1.9.1998 | 112.10 | 0.00% | 224 | 2 | ||||||||||
31.8.1998 | 112.10 | +0.08% | 1 121 | 10 | ||||||||||
22.7.1998 | 112.10 | -2.31% | 1 121 | 10 | ||||||||||
2.9.1998 | 112.20 | +0.08% | 673 | 6 | ||||||||||
19.2.1997 | 125.00 | -3.84% | 250 | 2 | 112.50 | -4.98% | 675 | 6 | ||||||
20.8.1998 | 113.00 | 0.00% | 678 | 6 | ||||||||||
19.8.1998 | 113.00 | -7.37% | 1 130 | 10 | ||||||||||
18.8.1998 | 113.00 | -2.40% | 1 952 | 16 | ||||||||||
20.3.1997 | 84.55 | 0.00% | 0 | 0 | 113.50 | -0.14% | 681 | 6 | ||||||
26.3.1997 | 72.51 | -4.99% | 435 | 6 | 114.00 | -2.68% | 999 | 9 | ||||||
7.8.1996 | 95.00 | 0.00% | 0 | 0 | 114.00 | -10.00% | 1 368 | 12 | ||||||
11.12.1998 | 114.10 | -10.85% | 228 | 2 | ||||||||||
28.12.1998 | 114.20 | -0.17% | 343 | 3 | ||||||||||
22.12.1998 | 114.20 | 0.00% | 1 370 | 12 | ||||||||||
21.12.1998 | 114.20 | 0.00% | 0 | 0 | ||||||||||
18.12.1998 | 114.20 | 0.00% | 0 | 0 | ||||||||||
17.12.1998 | 114.20 | 0.00% | 0 | 0 | ||||||||||
16.12.1998 | 114.20 | 0.00% | 0 | 0 | ||||||||||
15.12.1998 | 114.20 | 0.00% | 0 | 0 | ||||||||||
14.12.1998 | 114.20 | +0.08% | 457 | 4 | ||||||||||
23.12.1998 | 114.40 | +0.17% | 0 | 0 | ||||||||||
31.12.1998 | 114.40 | 0.00% | 0 | 0 | ||||||||||
30.12.1998 | 114.40 | 0.00% | 0 | 0 | ||||||||||
29.12.1998 | 114.40 | +0.17% | 0 | 0 | ||||||||||
21.7.1998 | 115.00 | +4.32% | 1 951 | 17 | ||||||||||
27.3.1997 | 68.89 | -4.99% | 276 | 4 | 115.00 | +3.65% | 575 | 5 | ||||||
17.2.1997 | 129.15 | +5.00% | 14 207 | 110 | 115.00 | +6.48% | 1 610 | 14 | ||||||
20.2.1997 | 125.00 | 0.00% | 500 | 4 | 115.00 | +2.22% | 2 070 | 18 | ||||||
13.1.1997 | 129.32 | +4.99% | 776 | 6 | 115.50 | 0.00% | 1 155 | 10 | ||||||
10.1.1997 | 123.17 | 0.00% | 0 | 0 | 115.50 | +5.00% | 347 | 3 | ||||||
26.2.1997 | 125.01 | -3.09% | 1 000 | 8 | 116.10 | -4.30% | 232 | 2 | ||||||
4.12.1998 | 116.10 | -9.29% | 1 393 | 12 | ||||||||||
21.4.1997 | 114.00 | -5.00% | 0 | 0 | 117.00 | +9.24% | 2 106 | 18 | ||||||
19.12.1996 | 113.13 | +9.99% | 0 | 0 | 117.00 | -6.92% | 3 509 | 29 | ||||||
9.9.1998 | 117.10 | -0.17% | 6 201 | 53 | ||||||||||
15.9.1998 | 117.10 | -0.08% | 937 | 8 | ||||||||||
11.9.1998 | 117.10 | -0.08% | 117 | 1 | ||||||||||
10.9.1998 | 117.20 | +0.17% | 234 | 2 | ||||||||||
14.9.1998 | 117.20 | +0.08% | 3 282 | 28 | ||||||||||
17.9.1998 | 117.20 | 0.00% | 234 | 2 | ||||||||||
17.4.1997 | 120.28 | +4.99% | 4 811 | 40 | 118.00 | +9.94% | 472 | 4 | ||||||
17.9.1996 | 122.21 | 0.00% | 0 | 0 | 118.00 | +9.00% | 826 | 7 | ||||||
21.3.1997 | 84.55 | 0.00% | 0 | 0 | 118.50 | +5.61% | 5 754 | 48 | ||||||
12.3.1997 | 98.61 | -4.99% | 0 | 0 | 120.00 | +7.62% | 1 440 | 12 | ||||||
7.3.1997 | 115.00 | -3.15% | 2 760 | 24 | 120.00 | -0.76% | 3 480 | 29 | ||||||
6.3.1997 | 118.75 | -5.00% | 0 | 0 | 120.00 | +0.77% | 38 940 | 322 | ||||||
5.3.1997 | 125.00 | 0.00% | 4 625 | 37 | 120.00 | 0.00% | 360 | 3 | ||||||
4.3.1997 | 125.00 | 0.00% | 1 500 | 12 | 120.00 | 0.00% | 240 | 2 | ||||||
3.3.1997 | 125.00 | 0.00% | 1 500 | 12 | 120.00 | 0.00% | 840 | 7 | ||||||
28.2.1997 | 125.00 | 0.00% | 2 875 | 23 | 120.00 | -1.80% | 720 | 6 | ||||||
14.3.1997 | 89.00 | -4.99% | 1 691 | 19 | 120.00 | +5.47% | 579 | 5 | ||||||
25.3.1997 | 76.32 | -4.99% | 0 | 0 | 120.00 | -4.92% | 912 | 8 | ||||||
19.3.1997 | 84.55 | 0.00% | 0 | 0 | 121.00 | +3.32% | 3 410 | 30 | ||||||
30.10.1998 | 121.00 | -3.70% | 1 701 | 14 | ||||||||||
2.11.1998 | 121.10 | -0.33% | 969 | 8 | ||||||||||
24.2.1997 | 125.00 | 0.00% | 4 875 | 39 | 121.50 | -3.64% | 3 719 | 31 | ||||||
17.3.1997 | 84.55 | -5.00% | 1 015 | 12 | 122.00 | +5.31% | 488 | 4 | ||||||
22.9.1998 | 122.00 | +0.74% | 244 | 2 | ||||||||||
20.11.1998 | 122.10 | 0.00% | 488 | 4 | ||||||||||
19.11.1998 | 122.10 | 0.00% | 1 099 | 9 | ||||||||||
18.11.1998 | 122.10 | 0.00% | 1 221 | 10 | ||||||||||
16.11.1998 | 122.10 | 0.00% | 1 221 | 10 | ||||||||||
12.11.1998 | 122.10 | 0.00% | 244 | 2 | ||||||||||
11.11.1998 | 122.10 | 0.00% | 2 320 | 19 | ||||||||||
10.11.1998 | 122.10 | 0.00% | 244 | 2 | ||||||||||
5.11.1998 | 122.10 | 0.00% | 1 099 | 9 | ||||||||||
25.2.1997 | 129.00 | +3.20% | 1 290 | 10 | 122.20 | +1.13% | 2 426 | 20 | ||||||
27.2.1997 | 125.00 | 0.00% | 1 125 | 9 | 122.20 | +5.25% | 4 766 | 39 | ||||||
29.1.1997 | 126.05 | +4.99% | 0 | 0 | 122.50 | 0.00% | 2 083 | 17 | ||||||
28.1.1997 | 120.05 | -4.99% | 7 203 | 60 | 122.50 | -7.84% | 1 838 | 15 | ||||||
27.11.1998 | 123.00 | +0.24% | 2 460 | 20 | ||||||||||
24.9.1998 | 123.00 | +0.73% | 1 599 | 13 | ||||||||||
19.10.1998 | 123.10 | -5.38% | 492 | 4 | ||||||||||
30.9.1998 | 123.10 | -0.08% | 246 | 2 | ||||||||||
29.9.1998 | 123.20 | +0.05% | 493 | 4 | ||||||||||
1.10.1998 | 123.20 | +0.08% | 370 | 3 | ||||||||||
8.10.1998 | 124.10 | 0.00% | 496 | 4 | ||||||||||
7.10.1998 | 124.10 | 0.00% | 496 | 4 | ||||||||||
6.10.1998 | 124.10 | 0.00% | 496 | 4 | ||||||||||
2.10.1998 | 124.10 | +0.73% | 248 | 2 | ||||||||||
21.2.1997 | 125.00 | 0.00% | 1 375 | 11 | 124.50 | +8.26% | 1 619 | 13 | ||||||
6.8.1998 | 125.00 | -2.34% | 7 625 | 61 | ||||||||||
17.8.1998 | 125.00 | 0.00% | 7 250 | 58 | ||||||||||
14.8.1998 | 125.00 | 0.00% | 375 | 3 | ||||||||||
13.8.1998 | 125.00 | -2.45% | 625 | 5 | ||||||||||
10.8.1998 | 125.00 | -8.62% | 9 515 | 76 | ||||||||||
19.9.1996 | 134.43 | +9.99% | 10 082 | 75 | 125.00 | +6.00% | 5 804 | 43 | ||||||
23.10.1998 | 125.10 | -3.84% | 500 | 4 | ||||||||||
21.10.1998 | 125.10 | -3.84% | 1 751 | 14 | ||||||||||
7.12.1998 | 127.00 | +9.38% | 0 | 0 | ||||||||||
18.9.1996 | 122.21 | 0.00% | 0 | 0 | 127.00 | +8.00% | 1 270 | 10 | ||||||
1.12.1998 | 128.00 | +15.21% | 0 | 0 | ||||||||||
3.12.1998 | 128.00 | -0.31% | 0 | 0 | ||||||||||
10.12.1998 | 128.00 | 0.00% | 0 | 0 | ||||||||||
9.12.1998 | 128.00 | 0.00% | 768 | 6 | ||||||||||
8.12.1998 | 128.00 | +0.78% | 0 | 0 | ||||||||||
5.8.1998 | 128.00 | +9.87% | 256 | 2 | ||||||||||
2.12.1998 | 128.40 | +0.31% | 0 | 0 | ||||||||||
30.1.1997 | 120.00 | -4.79% | 720 | 6 | 129.00 | 1 419 | 11 | |||||||
18.12.1996 | 102.85 | 0.00% | 0 | 0 | 130.00 | +9.24% | 1 560 | 12 | ||||||
4.2.1997 | 113.71 | +4.99% | 0 | 0 | 130.00 | -3.58% | 2 314 | 20 | ||||||
31.1.1997 | 114.00 | -5.00% | 684 | 6 | 133.00 | +3.10% | 4 522 | 34 | ||||||
27.1.1997 | 126.36 | -4.99% | 253 | 2 | 134.00 | +1.86% | 1 994 | 15 | ||||||
30.7.1996 | 101.25 | 0.00% | 0 | 0 | 135.00 | 0.00% | 5 400 | 40 | ||||||
23.7.1996 | 125.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 5 400 | 40 | ||||||
22.7.1996 | 125.00 | +0.68% | 9 500 | 76 | 135.00 | -10.00% | 810 | 6 | ||||||
23.9.1996 | 147.87 | +9.99% | 10 055 | 68 | 135.10 | +1.08% | 7 160 | 53 | ||||||
10.7.1996 | 170.28 | 0.00% | 0 | 0 | 135.10 | -5.00% | 1 081 | 8 | ||||||
23.12.1996 | 101.82 | -9.99% | 0 | 0 | 136.50 | +6.31% | 1 365 | 10 | ||||||
18.7.1996 | 124.15 | -9.99% | 1 242 | 10 | 137.00 | -5.00% | 2 055 | 15 | ||||||
16.7.1996 | 137.94 | 0.00% | 0 | 0 | 137.00 | -5.00% | 274 | 2 | ||||||
7.8.1998 | 137.00 | +9.60% | 411 | 3 | ||||||||||
16.1.1997 | 140.00 | 0.00% | 0 | 0 | 139.00 | +6.74% | 1 898 | 14 | ||||||
1.8.1996 | 91.13 | -9.99% | 911 | 10 | 141.30 | +7.00% | 14 085 | 101 | ||||||
21.7.1995 | 185.00 | 0.00% | 5 365 | 29 | 144.00 | -10.00% | 720 | 5 | ||||||
17.1.1997 | 140.00 | 0.00% | 840 | 6 | 149.00 | +9.80% | 2 233 | 15 | ||||||
14.10.1998 | 150.00 | -18.92% | 600 | 4 | ||||||||||
8.7.1996 | 170.28 | +10.00% | 1 022 | 6 | 150.20 | -6.00% | 1 502 | 10 | ||||||
20.6.1996 | 168.30 | +10.00% | 1 515 | 9 | 153.30 | -5.00% | 153 | 1 | ||||||
1.7.1996 | 172.00 | +1.17% | 1 720 | 10 | 153.60 | -4.00% | 768 | 5 | ||||||
17.6.1996 | 153.00 | -10.00% | 2 142 | 14 | 159.20 | -4.00% | 318 | 2 | ||||||
28.6.1996 | 170.00 | 0.00% | 0 | 0 | 159.30 | -9.00% | 1 274 | 8 | ||||||
4.7.1996 | 154.80 | -10.00% | 2 632 | 17 | 160.00 | -4.00% | 1 920 | 12 | ||||||
2.7.1996 | 172.00 | 0.00% | 0 | 0 | 160.00 | +1.00% | 2 804 | 18 | ||||||
3.6.1996 | 180.00 | -10.00% | 0 | 0 | 160.70 | -3.00% | 482 | 3 | ||||||
27.9.1996 | 162.65 | 0.00% | 0 | 0 | 161.00 | 0.00% | 322 | 2 | ||||||
26.9.1996 | 162.65 | +9.99% | 19 843 | 122 | 161.00 | -0.01% | 322 | 2 | ||||||
13.6.1996 | 170.00 | 0.00% | 0 | 0 | 161.10 | -6.00% | 483 | 3 | ||||||
15.10.1996 | 143.47 | 0.00% | 0 | 0 | 161.60 | -4.43% | 162 | 1 | ||||||
25.9.1996 | 147.87 | 0.00% | 0 | 0 | 162.00 | +8.80% | 6 764 | 42 | ||||||
21.6.1996 | 168.30 | 0.00% | 0 | 0 | 162.60 | +6.00% | 325 | 2 | ||||||
26.6.1996 | 171.02 | 0.00% | 0 | 0 | 163.20 | -1.00% | 326 | 2 | ||||||
10.6.1996 | 170.00 | +1.79% | 9 690 | 57 | 164.00 | -1.00% | 3 280 | 20 | ||||||
25.6.1996 | 171.02 | 0.00% | 0 | 0 | 164.20 | -2.00% | 657 | 4 | ||||||
30.5.1996 | 200.00 | 0.00% | 9 200 | 46 | 164.20 | -8.00% | 821 | 5 | ||||||
10.7.1995 | 209.00 | 0.00% | 0 | 0 | 164.50 | -5.00% | 329 | 2 | ||||||
6.6.1996 | 167.00 | -7.22% | 8 517 | 51 | 165.00 | +3.00% | 2 641 | 16 | ||||||
5.6.1996 | 180.00 | 0.00% | 0 | 0 | 165.00 | -5.00% | 1 281 | 8 | ||||||
4.6.1996 | 180.00 | 0.00% | 0 | 0 | 168.00 | +5.00% | 1 176 | 7 | ||||||
24.6.1996 | 171.02 | +1.61% | 2 565 | 15 | 168.00 | +3.00% | 3 012 | 18 | ||||||
7.6.1996 | 167.00 | 0.00% | 0 | 0 | 168.00 | +1.00% | 1 661 | 10 | ||||||
18.6.1996 | 153.00 | 0.00% | 0 | 0 | 168.60 | +6.00% | 1 180 | 7 | ||||||
14.10.1996 | 143.47 | -9.99% | 5 165 | 36 | 169.10 | +0.39% | 1 691 | 10 | ||||||
11.10.1996 | 159.41 | 0.00% | 0 | 0 | 170.10 | -5.16% | 7 580 | 45 | ||||||
9.10.1996 | 177.12 | 0.00% | 0 | 0 | 170.20 | -3.71% | 3 203 | 19 | ||||||
11.6.1996 | 170.00 | 0.00% | 0 | 0 | 170.60 | +2.00% | 1 831 | 11 | ||||||
12.6.1996 | 170.00 | 0.00% | 0 | 0 | 170.80 | +3.00% | 683 | 4 | ||||||
31.5.1996 | 200.00 | 0.00% | 0 | 0 | 171.30 | 0.00% | 2 967 | 18 | ||||||
7.5.1996 | 200.00 | 0.00% | 0 | 0 | 172.60 | -3.00% | 23 049 | 131 | ||||||
24.5.1996 | 200.00 | 0.00% | 0 | 0 | 174.70 | -3.00% | 524 | 3 | ||||||
5.3.1996 | 215.00 | 0.00% | 0 | 0 | 176.50 | -4.00% | 353 | 2 | ||||||
27.3.1996 | 178.00 | 0.00% | 0 | 0 | 177.00 | -6.00% | 354 | 2 | ||||||
16.4.1996 | 200.00 | 0.00% | 0 | 0 | 177.50 | -5.00% | 1 598 | 9 | ||||||
10.5.1996 | 205.00 | 0.00% | 0 | 0 | 178.70 | +2.00% | 1 072 | 6 | ||||||
27.6.1996 | 170.00 | -0.59% | 680 | 4 | 179.00 | +7.00% | 2 621 | 15 | ||||||
23.5.1996 | 200.00 | 0.00% | 20 000 | 100 | 179.70 | -6.00% | 3 055 | 17 | ||||||
7.10.1996 | 177.12 | -10.00% | 11 513 | 65 | 180.00 | -0.66% | 2 160 | 12 | ||||||
3.10.1996 | 196.80 | +9.99% | 9 053 | 46 | 180.00 | +0.55% | 1 060 | 6 | ||||||
2.10.1996 | 178.91 | 0.00% | 0 | 0 | 180.00 | +3.01% | 1 933 | 11 | ||||||
1.10.1996 | 178.91 | 0.00% | 0 | 0 | 180.00 | -3.65% | 9 550 | 56 | ||||||
6.5.1996 | 200.00 | -2.43% | 10 000 | 50 | 180.60 | -7.00% | 1 806 | 10 | ||||||
|
Údaje o firmách, BRISK TÁBOR
Zpravodajství k akcii BRISK TÁBOR
Okénko BIG EXPERT
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
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
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 €