SBĚRNÉ SUROV.PRAHA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - SBĚRNÉ SUROV.PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.7.1995 | 1 255.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.7.1995 | 1 255.00 | 0.00% | 45 180 | 36 | 1 265.00 | +2.00% | 11 520 | 9 | ||||||
20.7.1995 | 1 255.00 | 0.00% | 0 | 0 | 1 300.00 | -1.00% | 52 776 | 42 | ||||||
19.7.1995 | 1 255.00 | 0.00% | 37 650 | 30 | 1 275.00 | +3.00% | 15 300 | 12 | ||||||
18.7.1995 | 1 255.00 | +0.40% | 122 990 | 98 | 1 235.00 | -5.00% | 24 700 | 20 | ||||||
17.8.1995 | 1 255.00 | 0.00% | 45 180 | 36 | 1 300.00 | +5.00% | 31 200 | 24 | ||||||
16.8.1995 | 1 255.00 | 0.00% | 32 630 | 26 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 1 255.00 | 0.00% | 148 090 | 118 | -1.00% | 0 | 0 | |||||||
14.8.1995 | 1 255.00 | 0.00% | 30 120 | 24 | 1 250.00 | +1.00% | 38 670 | 31 | ||||||
11.8.1995 | 1 255.00 | 0.00% | 10 040 | 8 | 1 230.00 | +3.00% | 7 380 | 6 | ||||||
10.8.1995 | 1 255.00 | 0.00% | 87 850 | 70 | 1 200.00 | -8.00% | 14 400 | 12 | ||||||
9.8.1995 | 1 255.00 | 0.00% | 105 420 | 84 | 1 300.00 | +3.00% | 19 500 | 15 | ||||||
8.8.1995 | 1 255.00 | 0.00% | 0 | 0 | 1 300.00 | +1.00% | 41 660 | 33 | ||||||
7.8.1995 | 1 255.00 | 0.00% | 7 530 | 6 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 1 255.00 | 0.00% | 60 240 | 48 | +4.00% | 0 | 0 | |||||||
3.8.1995 | 1 255.00 | 0.00% | 0 | 0 | 1 201.50 | -6.00% | 24 030 | 20 | ||||||
2.8.1995 | 1 255.00 | +0.40% | 25 100 | 20 | +2.00% | 0 | 0 | |||||||
4.9.1995 | 1 260.00 | 0.00% | 0 | 0 | 1 300.00 | +2.00% | 5 200 | 4 | ||||||
1.9.1995 | 1 260.00 | 0.00% | 27 720 | 22 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 1 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 1 260.00 | 0.00% | 15 120 | 12 | 1 274.00 | -6.00% | 15 222 | 12 | ||||||
29.8.1995 | 1 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 1 260.00 | 0.00% | 15 120 | 12 | +4.00% | 0 | 0 | |||||||
25.8.1995 | 1 260.00 | 0.00% | 0 | 0 | 1 300.00 | -4.00% | 7 800 | 6 | ||||||
24.8.1995 | 1 260.00 | 0.00% | 15 120 | 12 | +4.00% | 0 | 0 | |||||||
23.8.1995 | 1 260.00 | 0.00% | 30 240 | 24 | 1 300.00 | -4.00% | 10 400 | 8 | ||||||
22.8.1995 | 1 260.00 | 0.00% | 10 080 | 8 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 1 260.00 | 0.00% | 5 040 | 4 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 1 260.00 | +0.39% | 50 400 | 40 | +4.00% | 0 | 0 | |||||||
29.2.1996 | 1 265.00 | -4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 1 320.00 | +4.76% | 0 | 0 | 1 300.00 | 0.00% | 10 400 | 8 | ||||||
28.2.1996 | 1 330.00 | -4.65% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 1 385.00 | 0.00% | 0 | 0 | 1 300.00 | +2.00% | 7 800 | 6 | ||||||
6.9.1995 | 1 385.00 | +4.92% | 0 | 0 | 1 275.00 | -2.00% | 20 400 | 16 | ||||||
27.2.1996 | 1 395.00 | -4.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 1 450.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 1 450.00 | +4.69% | 58 000 | 40 | 1 405.00 | +8.00% | 56 200 | 40 | ||||||
15.9.1995 | 1 460.00 | 0.00% | 14 600 | 10 | 1 445.00 | +2.00% | 5 780 | 4 | ||||||
14.9.1995 | 1 460.00 | 0.00% | 0 | 0 | 1 420.50 | -2.00% | 8 523 | 6 | ||||||
13.9.1995 | 1 460.00 | 0.00% | 0 | 0 | 1 445.00 | -2.00% | 14 450 | 10 | ||||||
12.9.1995 | 1 460.00 | +0.68% | 5 840 | 4 | +4.00% | 0 | 0 | |||||||
26.2.1996 | 1 465.00 | -4.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1995 | 1 530.00 | 0.00% | 30 600 | 20 | ||||||||||
19.9.1995 | 1 530.00 | 0.00% | 0 | 0 | 1 569.50 | +9.00% | 31 390 | 20 | ||||||
18.9.1995 | 1 530.00 | +4.79% | 6 120 | 4 | 1 445.00 | 0.00% | 5 780 | 4 | ||||||
23.2.1996 | 1 540.00 | -4.93% | 0 | 0 | -6.00% | 0 | 0 | |||||||
21.9.1995 | 1 605.00 | +4.90% | 0 | 0 | ||||||||||
22.2.1996 | 1 620.00 | -4.98% | 0 | 0 | +17.00% | 0 | 0 | |||||||
22.9.1995 | 1 685.00 | +4.98% | 0 | 0 | 1 451.50 | -8.00% | 107 411 | 74 | ||||||
21.2.1996 | 1 705.00 | -4.74% | 0 | 0 | 1 292.60 | -21.00% | 7 756 | 6 | ||||||
25.9.1995 | 1 750.00 | +3.85% | 35 000 | 20 | 1 553.00 | +7.00% | 9 318 | 6 | ||||||
20.2.1996 | 1 790.00 | -4.78% | 5 370 | 3 | +31.00% | 0 | 0 | |||||||
26.9.1995 | 1 835.00 | +4.85% | 14 680 | 8 | 1 656.50 | +7.00% | 6 626 | 4 | ||||||
27.9.1995 | 1 850.00 | +0.81% | 55 500 | 30 | +3.00% | 0 | 0 | |||||||
28.9.1995 | 1 860.00 | +0.54% | 79 980 | 43 | +5.00% | 0 | 0 | |||||||
19.2.1996 | 1 880.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
16.2.1996 | 1 880.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.2.1996 | 1 880.00 | -4.81% | 174 840 | 93 | +10.00% | 0 | 0 | |||||||
29.9.1995 | 1 890.00 | +1.61% | 22 680 | 12 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 1 930.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 1 930.00 | +2.11% | 38 600 | 20 | +6.00% | 0 | 0 | |||||||
14.2.1996 | 1 975.00 | -4.81% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 2 025.00 | +4.92% | 0 | 0 | 2 000.50 | +5.00% | 88 022 | 44 | ||||||
13.2.1996 | 2 075.00 | -4.81% | 0 | 0 | -1.00% | 0 | 0 | |||||||
5.10.1995 | 2 125.00 | +4.93% | 21 250 | 10 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 2 150.00 | 0.00% | 129 000 | 60 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 2 150.00 | +1.17% | 12 900 | 6 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 2 180.00 | -4.80% | 0 | 0 | -5.00% | 0 | 0 | |||||||
10.10.1995 | 2 255.00 | +4.88% | 67 650 | 30 | 2 000.50 | 0.00% | 16 004 | 8 | ||||||
9.2.1996 | 2 290.00 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 2 365.00 | +4.87% | 94 600 | 40 | 2 200.00 | +8.00% | 34 440 | 16 | ||||||
8.2.1996 | 2 410.00 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 2 480.00 | +4.86% | 74 400 | 30 | 2 082.00 | -3.00% | 8 328 | 4 | ||||||
13.10.1995 | 2 505.00 | +1.00% | 230 460 | 92 | 2 000.50 | -4.00% | 8 002 | 4 | ||||||
7.2.1996 | 2 535.00 | -4.87% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.10.1995 | 2 630.00 | +4.99% | 47 340 | 18 | 2 000.50 | 0.00% | 8 002 | 4 | ||||||
6.2.1996 | 2 665.00 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.10.1995 | 2 700.00 | +2.66% | 307 800 | 114 | +25.00% | 0 | 0 | |||||||
18.10.1995 | 2 805.00 | +3.88% | 112 200 | 40 | 2 210.00 | -12.00% | 26 520 | 12 | ||||||
5.2.1996 | 2 805.00 | -4.91% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.10.1995 | 2 810.00 | 0.00% | 123 640 | 44 | 2 664.00 | +10.00% | 10 656 | 4 | ||||||
19.10.1995 | 2 810.00 | +0.17% | 376 540 | 134 | +10.00% | 0 | 0 | |||||||
24.10.1995 | 2 825.00 | 0.00% | 50 850 | 18 | ||||||||||
23.10.1995 | 2 825.00 | +0.53% | 107 350 | 38 | ||||||||||
25.10.1995 | 2 845.00 | +0.70% | 290 190 | 102 | 2 930.00 | +10.00% | 5 860 | 2 | ||||||
26.10.1995 | 2 865.00 | +0.70% | 177 630 | 62 | 2 705.50 | -8.00% | 21 644 | 8 | ||||||
2.2.1996 | 2 950.00 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.10.1995 | 3 005.00 | +4.88% | 90 150 | 30 | 2 807.50 | +5.00% | 22 775 | 8 | ||||||
30.10.1995 | 3 025.00 | +0.66% | 90 750 | 30 | +2.00% | 0 | 0 | |||||||
31.10.1995 | 3 050.00 | +0.82% | 30 500 | 10 | 3 100.00 | +7.00% | 105 400 | 34 | ||||||
1.2.1996 | 3 105.00 | -4.90% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.11.1995 | 3 150.00 | +3.27% | 343 350 | 109 | 2 950.00 | -5.00% | 23 600 | 8 | ||||||
31.1.1996 | 3 265.00 | -4.94% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.11.1995 | 3 305.00 | +4.92% | 161 945 | 49 | 3 150.00 | -1.00% | 128 048 | 44 | ||||||
30.1.1996 | 3 435.00 | -4.97% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.11.1995 | 3 465.00 | +4.84% | 381 150 | 110 | +7.00% | 0 | 0 | |||||||
29.1.1996 | 3 615.00 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.11.1995 | 3 635.00 | +4.90% | 0 | 0 | 3 164.50 | -3.00% | 48 547 | 16 | ||||||
26.1.1996 | 3 805.00 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 3 815.00 | +4.95% | 247 975 | 65 | 3 238.50 | +7.00% | 25 908 | 8 | ||||||
8.11.1995 | 4 005.00 | +4.98% | 0 | 0 | 3 238.50 | 0.00% | 19 431 | 6 | ||||||
25.1.1996 | 4 005.00 | -4.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.11.1995 | 4 205.00 | +4.99% | 508 805 | 121 | 3 531.00 | +9.00% | 56 496 | 16 | ||||||
24.1.1996 | 4 215.00 | -4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 4 415.00 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.1.1996 | 4 435.00 | -4.93% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.11.1995 | 4 635.00 | +4.98% | 787 950 | 170 | 3 884.00 | 0.00% | 38 840 | 10 | ||||||
22.1.1996 | 4 665.00 | -4.98% | 0 | 0 | 3 075.00 | +457.00% | 24 600 | 8 | ||||||
14.11.1995 | 4 865.00 | +4.96% | 836 780 | 172 | 3 884.00 | 0.00% | 194 200 | 50 | ||||||
19.1.1996 | 4 910.00 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 5 105.00 | +4.93% | 913 795 | 179 | 3 884.00 | 0.00% | 31 072 | 8 | ||||||
18.1.1996 | 5 165.00 | -4.96% | 0 | 0 | -94.00% | 0 | 0 | |||||||
16.11.1995 | 5 360.00 | +4.99% | 0 | 0 | 3 884.00 | 0.00% | 15 536 | 4 | ||||||
17.1.1996 | 5 435.00 | -4.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.11.1995 | 5 625.00 | +4.94% | 1 580 625 | 281 | 3 886.00 | 0.00% | 54 404 | 14 | ||||||
16.1.1996 | 5 720.00 | -4.98% | 0 | 0 | 3 927.00 | -10.00% | 15 708 | 4 | ||||||
20.11.1995 | 5 905.00 | +4.97% | 0 | 0 | 4 062.00 | +5.00% | 40 620 | 10 | ||||||
15.1.1996 | 6 020.00 | -4.97% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.11.1995 | 6 200.00 | +4.99% | 0 | 0 | 4 284.00 | +2.00% | 58 200 | 14 | ||||||
12.1.1996 | 6 335.00 | -4.95% | 0 | 0 | 5 000.50 | -6.00% | 169 660 | 35 | ||||||
22.11.1995 | 6 510.00 | +5.00% | 3 398 220 | 522 | 4 261.00 | +2.00% | 51 132 | 12 | ||||||
11.1.1996 | 6 665.00 | -4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
23.11.1995 | 6 835.00 | +4.99% | 0 | 0 | 4 261.00 | 0.00% | 42 610 | 10 | ||||||
10.1.1996 | 7 015.00 | -4.94% | 0 | 0 | 5 000.00 | -5.00% | 110 000 | 22 | ||||||
24.11.1995 | 7 175.00 | +4.97% | 2 991 975 | 417 | 4 343.50 | +2.00% | 17 374 | 4 | ||||||
9.1.1996 | 7 380.00 | -4.95% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.11.1995 | 7 530.00 | +4.94% | 2 658 090 | 353 | +83.00% | 0 | 0 | |||||||
8.1.1996 | 7 765.00 | -4.95% | 0 | 0 | ||||||||||
28.11.1995 | 7 905.00 | +4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.12.1995 | 8 170.00 | -4.94% | 1 102 950 | 135 | 8 850.00 | -2.00% | 667 692 | 78 | ||||||
29.11.1995 | 8 300.00 | +4.99% | 4 199 800 | 506 | 5 264.50 | -28.00% | 147 406 | 28 | ||||||
14.12.1995 | 8 595.00 | -4.97% | 0 | 0 | 8 833.00 | +5.00% | 783 162 | 90 | ||||||
30.11.1995 | 8 715.00 | +5.00% | 1 882 440 | 216 | +10.00% | 0 | 0 | |||||||
13.12.1995 | 9 045.00 | -4.98% | 0 | 0 | 8 808.00 | -7.00% | 540 009 | 65 | ||||||
5.12.1995 | 9 125.00 | -4.99% | 3 650 000 | 400 | +10.00% | 0 | 0 | |||||||
1.12.1995 | 9 150.00 | +4.99% | 4 620 750 | 505 | +10.00% | 0 | 0 | |||||||
12.12.1995 | 9 520.00 | -4.99% | 0 | 0 | 8 908.50 | -9.00% | 106 902 | 12 | ||||||
6.12.1995 | 9 575.00 | +4.93% | 4 184 275 | 437 | 8 237.50 | +6.00% | 244 047 | 30 | ||||||
4.12.1995 | 9 605.00 | +4.97% | 6 425 745 | 669 | +10.00% | 0 | 0 | |||||||
11.12.1995 | 10 020.00 | -4.97% | 2 184 360 | 218 | 9 000.00 | +4.00% | 421 075 | 43 | ||||||
7.12.1995 | 10 045.00 | +4.90% | 3 395 210 | 338 | +23.00% | 0 | 0 | |||||||
8.12.1995 | 10 545.00 | +4.97% | 2 256 630 | 214 | 9 421.00 | -6.00% | 489 892 | 52 | ||||||
|
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 €