REKORD A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - REKORD | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.6.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 69.00 | +1.05% | 1 035 | 15 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 69.25 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.8.1995 | 69.27 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 72.00 | 0.00% | 0 | 0 | 57.60 | -8.65% | 403 | 7 | ||||||
11.11.1996 | 72.00 | -9.98% | 0 | 0 | -3.19% | 0 | ||||||||
12.1.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 72.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
10.1.1996 | 72.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.1.1996 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.1.1996 | 72.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 72.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.12.1995 | 72.00 | 0.00% | 8 568 | 119 | 50.00 | 0.00% | 1 500 | 30 | ||||||
13.12.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 72.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
11.12.1995 | 72.00 | 0.00% | 3 024 | 42 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 72.00 | 0.00% | 0 | 0 | 54.50 | -9.00% | 763 | 14 | ||||||
7.12.1995 | 72.00 | 0.00% | 4 752 | 66 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 72.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
4.12.1995 | 72.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 72.05 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 72.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 72.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 72.18 | 0.00% | 6 424 | 89 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 72.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 72.18 | 0.00% | 505 | 7 | -2.00% | 0 | 0 | |||||||
8.11.1995 | 72.18 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 72.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 72.18 | -9.98% | 4 331 | 60 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 72.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 72.18 | -9.08% | 3 176 | 44 | -10.00% | 0 | 0 | |||||||
16.10.1996 | 72.60 | 0.00% | 0 | 0 | +9.67% | 0 | 0 | |||||||
15.10.1996 | 72.60 | 0.00% | 0 | 0 | +8.77% | 0 | 0 | |||||||
14.10.1996 | 72.60 | +10.00% | 0 | 0 | 57.00 | +5.08% | 399 | 7 | ||||||
25.8.1995 | 72.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 72.89 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.5.1995 | 75.84 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 76.36 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
3.5.1996 | 76.72 | -4.99% | 384 | 5 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 79.20 | 0.00% | 0 | 0 | 79.00 | +6.00% | 1 185 | 15 | ||||||
16.1.1996 | 79.20 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.1.1996 | 79.20 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 79.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 79.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 79.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 79.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 79.39 | +9.98% | 1 111 | 14 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 79.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 79.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 79.39 | +9.98% | 5 557 | 70 | 73.00 | 0.00% | 3 139 | 43 | ||||||
19.5.1995 | 79.83 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1996 | 79.86 | 0.00% | 0 | 0 | +7.17% | 0 | 0 | |||||||
17.10.1996 | 79.86 | +10.00% | 0 | 0 | 62.60 | -8.01% | 1 314 | 21 | ||||||
8.11.1996 | 79.99 | 0.00% | 0 | 0 | -1.30% | 0 | ||||||||
7.11.1996 | 79.99 | -0.01% | 2 240 | 28 | 0.00% | 0 | ||||||||
6.11.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 80.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 1 848 | 28 | ||||||
4.11.1996 | 80.00 | 0.00% | 15 520 | 194 | 0.00% | 0 | ||||||||
1.11.1996 | 80.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
31.10.1996 | 80.00 | 0.00% | 2 400 | 30 | 63.00 | -8.69% | 945 | 15 | ||||||
30.10.1996 | 80.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 80.00 | 0.00% | 0 | 0 | 0.00 | -0.04% | 0 | 0 | ||||||
25.10.1996 | 80.00 | 0.00% | 0 | 0 | 0.00 | +5.98% | 0 | 0 | ||||||
24.10.1996 | 80.00 | 0.00% | 8 080 | 101 | 0.00 | -3.16% | 0 | 0 | ||||||
23.10.1996 | 80.00 | 0.00% | 0 | 0 | 0.00 | -2.46% | 0 | 0 | ||||||
22.10.1996 | 80.00 | 0.00% | 0 | 0 | 0.00 | +1.41% | 0 | 0 | ||||||
21.10.1996 | 80.00 | +0.17% | 11 760 | 147 | 0.00 | +1.43% | 0 | 0 | ||||||
1.12.1995 | 80.00 | 0.00% | 0 | 0 | 66.00 | -6.00% | 1 452 | 22 | ||||||
30.11.1995 | 80.00 | +0.76% | 4 000 | 50 | 70.50 | -3.00% | 423 | 6 | ||||||
29.8.1995 | 80.17 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
3.11.1995 | 80.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 80.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 80.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 80.19 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
30.10.1995 | 80.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 80.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 80.19 | -10.00% | 5 212 | 65 | -3.00% | 0 | 0 | |||||||
19.1.1996 | 80.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 80.30 | +1.38% | 2 168 | 27 | 72.00 | -9.00% | 576 | 8 | ||||||
2.5.1996 | 80.75 | -5.00% | 2 826 | 35 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 81.96 | -4.99% | 2 623 | 32 | 135.00 | +5.00% | 4 725 | 35 | ||||||
16.5.1995 | 84.03 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 84.17 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1995 | 84.74 | -5.00% | 0 | 0 | ||||||||||
5.10.1995 | 85.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
4.10.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 85.00 | 0.00% | 1 700 | 20 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 85.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
29.9.1995 | 85.00 | 0.00% | 5 610 | 66 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 85.00 | 0.00% | 1 785 | 21 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 85.00 | +0.30% | 1 530 | 18 | ||||||||||
30.4.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 85.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.4.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 85.00 | 0.00% | 935 | 11 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 85.00 | +3.70% | 1 190 | 14 | 135.00 | -1.00% | 2 945 | 22 | ||||||
17.4.1996 | 86.27 | -4.99% | 0 | 0 | 128.50 | -5.00% | 17 990 | 140 | ||||||
24.1.1996 | 88.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 88.33 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
22.1.1996 | 88.33 | +10.00% | 0 | 0 | 65.00 | -10.00% | 390 | 6 | ||||||
31.8.1995 | 88.37 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 88.45 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 89.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 89.10 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 89.10 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 89.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 89.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1995 | 89.20 | -4.99% | 892 | 10 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 89.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 89.25 | +5.00% | 2 142 | 24 | -4.00% | 0 | 0 | |||||||
27.2.1995 | 89.86 | -499.00% | 0 | 0 | ||||||||||
19.4.1995 | 90.00 | -4.00% | 8 910 | 99 | 0.00% | 0 | 0 | |||||||
28.2.1995 | 90.00 | +15.00% | 180 | 2 | ||||||||||
10.10.1995 | 90.00 | +0.84% | 1 800 | 20 | 92.00 | 0.00% | 1 472 | 16 | ||||||
13.10.1995 | 90.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.10.1995 | 90.00 | -4.76% | 3 060 | 34 | 87.50 | -5.00% | 613 | 7 | ||||||
18.4.1995 | 90.04 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 90.10 | -2.88% | 2 703 | 30 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 90.81 | -4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
1.9.1995 | 92.78 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 93.10 | -499.00% | 0 | 0 | 111.00 | +3.00% | 2 142 | 20 | ||||||
18.9.1995 | 93.89 | -4.99% | 0 | 0 | 102.00 | 0.00% | 714 | 7 | ||||||
11.10.1995 | 94.50 | +5.00% | 0 | 0 | 92.00 | 0.00% | 3 864 | 42 | ||||||
21.4.1995 | 94.50 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1995 | 94.50 | +500.00% | 0 | 0 | ||||||||||
24.2.1995 | 94.58 | -499.00% | 0 | 0 | ||||||||||
5.9.1995 | 94.60 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 94.77 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1995 | 95.00 | +52.00% | 665 | 7 | ||||||||||
15.4.1996 | 95.58 | -4.99% | 0 | 0 | 126.00 | -2.00% | 882 | 7 | ||||||
26.1.1996 | 97.16 | 0.00% | 0 | 0 | 60.00 | -9.00% | 420 | 7 | ||||||
25.1.1996 | 97.16 | +9.99% | 6 801 | 70 | +10.00% | 0 | 0 | |||||||
11.5.1995 | 97.99 | -499.00% | 0 | 0 | 107.00 | +4.00% | 1 349 | 13 | ||||||
15.9.1995 | 98.83 | -4.99% | 0 | 0 | 102.00 | +1.00% | 2 142 | 21 | ||||||
18.10.1995 | 99.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.10.1995 | 99.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.10.1995 | 99.00 | +10.00% | 9 207 | 93 | 87.50 | -5.00% | 1 313 | 15 | ||||||
24.4.1995 | 99.22 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 99.33 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1995 | 99.55 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1995 | 99.75 | +500.00% | 0 | 0 | ||||||||||
12.4.1996 | 100.61 | -4.99% | 0 | 0 | 127.50 | -3.00% | 10 965 | 85 | ||||||
9.5.1995 | 103.14 | -499.00% | 0 | 0 | 110.00 | +10.00% | 1 540 | 14 | ||||||
2.5.1995 | 103.65 | -499.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
14.9.1995 | 104.03 | -4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.4.1995 | 104.18 | +499.00% | 0 | 0 | -13.00% | 0 | 0 | |||||||
7.9.1995 | 104.29 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1995 | 104.78 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 105.90 | -4.99% | 0 | 0 | 132.50 | -2.00% | 1 855 | 14 | ||||||
31.1.1996 | 106.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 106.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 106.87 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 108.56 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 108.83 | +499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.4.1995 | 109.10 | -499.00% | 0 | 0 | 97.00 | -8.00% | 1 358 | 14 | ||||||
26.4.1995 | 109.38 | +499.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.9.1995 | 109.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.9.1995 | 109.50 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
11.9.1995 | 109.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.9.1995 | 109.50 | +4.99% | 11 498 | 105 | 0.00% | 0 | 0 | |||||||
10.2.1995 | 110.29 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 111.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 111.47 | -4.99% | 4 570 | 41 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 114.27 | +499.00% | 114 | 1 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 114.84 | +499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.2.1995 | 116.09 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 117.33 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.2.1996 | 117.55 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 260 | 21 | ||||||
1.2.1996 | 117.55 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1995 | 122.19 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 123.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1995 | 128.62 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 129.30 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
6.2.1996 | 129.30 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.2.1996 | 129.30 | +9.99% | 0 | 0 | 58.30 | -3.00% | 1 632 | 28 | ||||||
3.4.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 130.00 | 0.00% | 910 | 7 | 135.00 | +3.00% | 2 950 | 22 | ||||||
1.4.1996 | 130.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
29.3.1996 | 130.00 | 0.00% | 0 | 0 | 135.00 | -4.00% | 810 | 6 | ||||||
28.3.1996 | 130.00 | 0.00% | 23 660 | 182 | +8.00% | 0 | 0 | |||||||
27.3.1996 | 130.00 | 0.00% | 0 | 0 | 130.00 | -2.00% | 910 | 7 | ||||||
26.3.1996 | 130.00 | 0.00% | 0 | 0 | 133.00 | -5.00% | 1 862 | 14 | ||||||
25.3.1996 | 130.00 | 0.00% | 0 | 0 | 140.00 | 0.00% | 980 | 7 | ||||||
22.3.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 130.00 | 0.00% | 0 | 0 | 140.00 | +8.00% | 980 | 7 | ||||||
19.3.1996 | 130.00 | 0.00% | 0 | 0 | 130.00 | -2.00% | 2 860 | 22 | ||||||
18.3.1996 | 130.00 | 0.00% | 0 | 0 | 133.00 | -5.00% | 931 | 7 | ||||||
15.3.1996 | 130.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
14.3.1996 | 130.00 | 0.00% | 1 820 | 14 | 130.00 | -9.00% | 1 690 | 13 | ||||||
13.3.1996 | 130.00 | 0.00% | 0 | 0 | 143.00 | -4.00% | 286 | 2 | ||||||
|
Údaje o firmách, REKORD
Zpravodajství k akcii REKORD
Okénko BIG EXPERT
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?
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €