SEVEROCUKR ŽATEC, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - SEVEROCUKR | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.7.1996 | 107.65 | +4.99% | 6 459 | 60 | 127.50 | +1.00% | 4 745 | 37 | ||||||
28.1.1997 | 108.02 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1996 | 113.03 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.3.1995 | 113.19 | -3 000.00% | 0 | 0 | ||||||||||
27.1.1997 | 113.70 | -4.99% | 0 | 0 | -1.96% | 0 | ||||||||
25.7.1996 | 118.68 | +4.99% | 0 | 0 | 142.50 | +1.00% | 2 850 | 20 | ||||||
24.1.1997 | 119.68 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.10.1996 | 122.74 | 0.00% | 0 | 0 | 168.00 | +3.92% | 13 032 | 76 | ||||||
29.10.1996 | 122.74 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 122.74 | -5.00% | 18 656 | 152 | 0.00 | 0.00% | 0 | 0 | ||||||
26.7.1996 | 124.61 | +4.99% | 0 | 0 | 156.00 | +9.00% | 1 560 | 10 | ||||||
23.1.1997 | 125.97 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 126.00 | 0.00% | 0 | 0 | 172.00 | -0.76% | 8 084 | 47 | ||||||
31.10.1996 | 126.00 | +2.65% | 3 024 | 24 | 173.60 | +1.07% | 12 826 | 74 | ||||||
24.10.1996 | 129.20 | -5.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.7.1996 | 130.84 | +4.99% | 0 | 0 | 150.50 | -4.00% | 3 010 | 20 | ||||||
4.11.1996 | 132.30 | +5.00% | 1 323 | 10 | 166.50 | -3.19% | 8 325 | 50 | ||||||
22.1.1997 | 132.60 | -4.99% | 0 | 0 | -9.78% | 0 | ||||||||
23.10.1996 | 136.00 | -4.56% | 12 784 | 94 | 0.00 | +8.55% | 0 | 0 | ||||||
30.7.1996 | 137.38 | +4.99% | 12 089 | 88 | -9.00% | 0 | 0 | |||||||
5.11.1996 | 138.91 | +4.99% | 0 | 0 | +3.85% | 0 | ||||||||
7.8.1996 | 139.00 | -4.79% | 973 | 7 | 150.00 | +3.00% | 6 300 | 42 | ||||||
8.8.1996 | 139.10 | +0.07% | 3 895 | 28 | 150.00 | 0.00% | 3 150 | 21 | ||||||
21.1.1997 | 139.57 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
20.8.1996 | 139.65 | -5.00% | 6 983 | 50 | 143.60 | -5.00% | 1 436 | 10 | ||||||
16.10.1996 | 141.55 | -5.00% | 4 247 | 30 | +0.48% | 0 | 0 | |||||||
22.10.1996 | 142.50 | -5.00% | 0 | 0 | 152.00 | -2.56% | 3 344 | 22 | ||||||
31.7.1996 | 144.24 | +4.99% | 0 | 0 | 130.50 | -5.00% | 1 827 | 14 | ||||||
22.11.1996 | 144.77 | -4.99% | 1 448 | 10 | 153.00 | -8.65% | 1 530 | 10 | ||||||
17.9.1996 | 144.80 | -4.99% | 4 634 | 32 | 172.00 | 0.00% | 5 764 | 34 | ||||||
1.8.1996 | 145.00 | +0.52% | 5 800 | 40 | 141.50 | +8.00% | 7 217 | 51 | ||||||
16.8.1996 | 145.00 | 0.00% | 2 175 | 15 | 146.20 | 0.00% | 731 | 5 | ||||||
15.8.1996 | 145.00 | 0.00% | 6 670 | 46 | 145.90 | -1.00% | 1 459 | 10 | ||||||
14.8.1996 | 145.00 | -0.68% | 2 900 | 20 | -3.00% | 0 | 0 | |||||||
20.11.1996 | 145.13 | -4.99% | 10 159 | 70 | 161.30 | -5.31% | 16 150 | 98 | ||||||
6.11.1996 | 145.85 | +4.99% | 3 792 | 26 | -3.02% | 0 | ||||||||
13.8.1996 | 146.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.8.1996 | 146.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.8.1996 | 146.00 | +4.96% | 2 044 | 14 | 140.30 | -6.00% | 1 964 | 14 | ||||||
6.8.1996 | 146.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
5.8.1996 | 146.00 | 0.00% | 10 220 | 70 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 146.00 | +0.68% | 10 220 | 70 | +6.00% | 0 | 0 | |||||||
27.8.1996 | 146.63 | 0.00% | 0 | 0 | 166.10 | +5.00% | 4 485 | 27 | ||||||
26.8.1996 | 146.63 | 0.00% | 0 | 0 | 160.00 | -4.00% | 10 010 | 63 | ||||||
23.8.1996 | 146.63 | 0.00% | 0 | 0 | 168.20 | +1.00% | 8 314 | 50 | ||||||
22.8.1996 | 146.63 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
21.8.1996 | 146.63 | +4.99% | 7 332 | 50 | +6.00% | 0 | 0 | |||||||
20.1.1997 | 146.91 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1996 | 147.00 | +1.37% | 18 816 | 128 | 150.60 | +3.00% | 5 873 | 39 | ||||||
17.10.1996 | 148.62 | +4.99% | 4 459 | 30 | -1.31% | 0 | 0 | |||||||
15.10.1996 | 149.00 | 0.00% | 0 | 0 | +1.68% | 0 | 0 | |||||||
14.10.1996 | 149.00 | 0.00% | 0 | 0 | +0.89% | 0 | 0 | |||||||
11.10.1996 | 149.00 | 0.00% | 0 | 0 | 158.00 | -0.88% | 6 371 | 40 | ||||||
10.10.1996 | 149.00 | 0.00% | 0 | 0 | 160.70 | -2.36% | 16 070 | 100 | ||||||
9.10.1996 | 149.00 | -4.94% | 2 980 | 20 | 164.60 | -3.51% | 5 761 | 35 | ||||||
21.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | -2.25% | 0 | 0 | ||||||
18.10.1996 | 150.00 | +0.92% | 4 200 | 28 | 159.60 | -1.50% | 9 576 | 60 | ||||||
25.11.1996 | 152.00 | +4.99% | 0 | 0 | +5.49% | 0 | ||||||||
18.9.1996 | 152.04 | +5.00% | 0 | 0 | 186.00 | +4.00% | 5 818 | 33 | ||||||
21.11.1996 | 152.38 | +4.99% | 0 | 0 | 167.50 | +1.63% | 4 690 | 28 | ||||||
16.9.1996 | 152.42 | -4.99% | 3 353 | 22 | 170.20 | +1.00% | 5 787 | 34 | ||||||
19.11.1996 | 152.76 | 0.00% | 0 | 0 | +1.36% | 0 | ||||||||
18.11.1996 | 152.76 | 0.00% | 0 | 0 | +3.78% | 0 | ||||||||
15.11.1996 | 152.76 | 0.00% | 0 | 0 | 161.00 | +1.94% | 15 718 | 95 | ||||||
14.11.1996 | 152.76 | 0.00% | 0 | 0 | 162.30 | +0.09% | 1 623 | 10 | ||||||
13.11.1996 | 152.76 | 0.00% | 0 | 0 | -1.72% | 0 | ||||||||
12.11.1996 | 152.76 | -4.99% | 29 635 | 194 | 165.00 | -5.13% | 1 650 | 10 | ||||||
12.9.1996 | 152.80 | -4.99% | 0 | 0 | 172.30 | +3.00% | 3 446 | 20 | ||||||
7.11.1996 | 153.14 | +4.99% | 0 | 0 | 171.10 | +2.03% | 17 110 | 100 | ||||||
10.9.1996 | 153.19 | -4.99% | 7 660 | 50 | 170.50 | +2.00% | 3 907 | 24 | ||||||
27.11.1996 | 153.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 153.40 | +0.92% | 4 602 | 30 | 166.60 | +3.22% | 2 332 | 14 | ||||||
28.8.1996 | 153.96 | +4.99% | 16 474 | 107 | -2.00% | 0 | 0 | |||||||
17.1.1997 | 154.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 155.02 | -4.99% | 3 100 | 20 | +0.14% | 0 | ||||||||
7.1.1997 | 155.02 | 0.00% | 0 | 0 | -3.71% | 0 | ||||||||
6.1.1997 | 155.02 | 0.00% | 0 | 0 | -4.03% | 0 | ||||||||
31.12.1996 | 155.02 | 0.00% | 0 | 0 | -4.47% | 0 | ||||||||
30.12.1996 | 155.02 | 0.00% | 0 | 0 | -4.61% | 0 | ||||||||
27.12.1996 | 155.02 | 0.00% | 0 | 0 | -2.41% | 0 | ||||||||
23.12.1996 | 155.02 | 0.00% | 0 | 0 | 156.20 | -6.52% | 1 562 | 10 | ||||||
20.12.1996 | 155.02 | 0.00% | 0 | 0 | 167.10 | +7.11% | 2 339 | 14 | ||||||
19.12.1996 | 155.02 | 0.00% | 0 | 0 | 156.00 | -9.56% | 10 764 | 69 | ||||||
18.12.1996 | 155.02 | 0.00% | 0 | 0 | 172.50 | -0.97% | 6 038 | 35 | ||||||
17.12.1996 | 155.02 | -0.50% | 2 790 | 18 | 174.20 | +0.40% | 1 568 | 9 | ||||||
28.11.1996 | 155.40 | +1.30% | 2 176 | 14 | 170.00 | +2.04% | 8 500 | 50 | ||||||
16.12.1996 | 155.80 | 0.00% | 0 | 0 | +5.08% | 0 | ||||||||
13.12.1996 | 155.80 | -5.00% | 5 609 | 36 | 165.10 | -4.62% | 1 651 | 10 | ||||||
8.10.1996 | 156.75 | -5.00% | 0 | 0 | 170.60 | +1.42% | 3 412 | 20 | ||||||
19.9.1996 | 159.64 | +4.99% | 0 | 0 | 165.10 | -6.00% | 8 255 | 50 | ||||||
13.9.1996 | 160.44 | +5.00% | 0 | 0 | 169.00 | -2.00% | 5 915 | 35 | ||||||
11.11.1996 | 160.79 | 0.00% | 0 | 0 | 174.10 | +2.31% | 8 697 | 50 | ||||||
8.11.1996 | 160.79 | +4.99% | 0 | 0 | 170.00 | -0.64% | 2 040 | 12 | ||||||
11.9.1996 | 160.84 | +4.99% | 0 | 0 | 165.40 | +3.00% | 55 426 | 331 | ||||||
9.9.1996 | 161.25 | 0.00% | 0 | 0 | 165.00 | -3.00% | 6 698 | 42 | ||||||
6.9.1996 | 161.25 | -4.99% | 3 225 | 20 | 165.00 | +6.00% | 6 257 | 38 | ||||||
29.8.1996 | 161.65 | +4.99% | 0 | 0 | 170.00 | +5.00% | 2 040 | 12 | ||||||
6.3.1995 | 161.70 | -3 000.00% | 0 | 0 | ||||||||||
5.12.1996 | 162.77 | 0.00% | 0 | 0 | 159.60 | -2.32% | 4 788 | 30 | ||||||
4.12.1996 | 162.77 | +4.99% | 0 | 0 | 163.40 | -4.88% | 2 288 | 14 | ||||||
16.1.1997 | 162.77 | 0.00% | 0 | 0 | -0.35% | 0 | ||||||||
15.1.1997 | 162.77 | 0.00% | 0 | 0 | 170.20 | -0.09% | 7 489 | 44 | ||||||
14.1.1997 | 162.77 | 0.00% | 0 | 0 | +4.51% | 0 | ||||||||
13.1.1997 | 162.77 | 0.00% | 0 | 0 | 163.00 | +5.16% | 3 260 | 20 | ||||||
10.1.1997 | 162.77 | 0.00% | 0 | 0 | +9.92% | 0 | ||||||||
9.1.1997 | 162.77 | 0.00% | 0 | 0 | +9.55% | 0 | ||||||||
8.1.1997 | 162.77 | +4.99% | 0 | 0 | +0.27% | 0 | ||||||||
2.12.1996 | 163.17 | 0.00% | 0 | 0 | +6.55% | 0 | ||||||||
29.11.1996 | 163.17 | +5.00% | 3 263 | 20 | 170.00 | -5.29% | 4 830 | 30 | ||||||
12.12.1996 | 164.00 | 0.00% | 0 | 0 | 173.10 | -0.31% | 2 077 | 12 | ||||||
11.12.1996 | 164.00 | 0.00% | 0 | 0 | +0.25% | 0 | ||||||||
10.12.1996 | 164.00 | 0.00% | 0 | 0 | +0.83% | 0 | ||||||||
9.12.1996 | 164.00 | 0.00% | 0 | 0 | 172.00 | +1.15% | 2 920 | 17 | ||||||
6.12.1996 | 164.00 | +0.75% | 3 936 | 24 | +6.39% | 0 | ||||||||
7.10.1996 | 165.00 | 0.00% | 0 | 0 | +16.80% | 0 | 0 | |||||||
4.10.1996 | 165.00 | 0.00% | 0 | 0 | 144.00 | -9.71% | 720 | 5 | ||||||
3.10.1996 | 165.00 | 0.00% | 0 | 0 | 159.50 | -1.54% | 2 233 | 14 | ||||||
2.10.1996 | 165.00 | 0.00% | 0 | 0 | 162.00 | -6.59% | 810 | 5 | ||||||
1.10.1996 | 165.00 | 0.00% | 0 | 0 | +2.83% | 0 | 0 | |||||||
30.9.1996 | 165.00 | 0.00% | 0 | 0 | 168.80 | -4.00% | 15 011 | 89 | ||||||
27.9.1996 | 165.00 | 0.00% | 0 | 0 | +1.31% | 0 | 0 | |||||||
26.9.1996 | 165.00 | 0.00% | 1 155 | 7 | +6.39% | 0 | 0 | |||||||
25.9.1996 | 165.00 | 0.00% | 0 | 0 | 163.00 | -9.94% | 11 410 | 70 | ||||||
24.9.1996 | 165.00 | 0.00% | 0 | 0 | 181.00 | +9.29% | 905 | 5 | ||||||
23.9.1996 | 165.00 | 0.00% | 4 125 | 25 | 165.60 | -5.90% | 11 592 | 70 | ||||||
20.9.1996 | 165.00 | +3.35% | 5 280 | 32 | 176.00 | +7.00% | 2 464 | 14 | ||||||
5.9.1996 | 169.73 | 0.00% | 0 | 0 | 155.10 | -5.00% | 1 551 | 10 | ||||||
4.9.1996 | 169.73 | 0.00% | 0 | 0 | 161.40 | +2.00% | 6 832 | 42 | ||||||
3.9.1996 | 169.73 | 0.00% | 0 | 0 | 165.10 | -5.00% | 17 579 | 110 | ||||||
2.9.1996 | 169.73 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.8.1996 | 169.73 | +4.99% | 0 | 0 | 159.10 | -6.00% | 1 591 | 10 | ||||||
3.3.1995 | 231.00 | -3 000.00% | 0 | 0 | ||||||||||
|
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 €