SILNIČNÍ TECHNIKA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - SILNIČNÍ TECHNIKA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.11.1995 | 71.46 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.11.1995 | 71.46 | -9.98% | 8 718 | 122 | 80.50 | -1.00% | 1 288 | 16 | ||||||
28.2.1996 | 71.61 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.2.1996 | 71.61 | 0.00% | 0 | 0 | 55.50 | -4.00% | 1 998 | 36 | ||||||
26.2.1996 | 71.61 | +10.00% | 2 506 | 35 | 58.00 | 0.00% | 2 784 | 48 | ||||||
26.6.1996 | 71.87 | 0.00% | 0 | 0 | 74.00 | +9.00% | 444 | 6 | ||||||
25.6.1996 | 71.87 | 0.00% | 0 | 0 | 69.00 | +3.00% | 26 790 | 396 | ||||||
24.6.1996 | 71.87 | +9.99% | 19 117 | 266 | +15.00% | 0 | 0 | |||||||
19.9.1995 | 72.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 72.30 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.9.1995 | 72.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 72.30 | -4.99% | 1 157 | 16 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 72.60 | 0.00% | 0 | 0 | 60.00 | 0.00% | 2 760 | 46 | ||||||
18.6.1996 | 72.60 | 0.00% | 0 | 0 | 55.10 | 0.00% | 12 981 | 216 | ||||||
17.6.1996 | 72.60 | +10.00% | 21 780 | 300 | 60.00 | +9.00% | 8 100 | 135 | ||||||
1.3.1996 | 73.00 | 0.00% | 0 | 0 | 67.50 | +9.00% | 4 050 | 60 | ||||||
29.2.1996 | 73.00 | +1.94% | 9 928 | 136 | +7.00% | 0 | 0 | |||||||
16.7.1996 | 73.96 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
10.4.1996 | 74.70 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.4.1996 | 74.70 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
5.4.1996 | 74.70 | 0.00% | 0 | 0 | 56.20 | 0.00% | 6 182 | 110 | ||||||
4.4.1996 | 74.70 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
3.4.1996 | 74.70 | 0.00% | 0 | 0 | 61.20 | -4.00% | 3 841 | 65 | ||||||
2.4.1996 | 74.70 | 0.00% | 0 | 0 | 62.50 | -4.00% | 3 704 | 60 | ||||||
1.4.1996 | 74.70 | +9.99% | 0 | 0 | 64.00 | 0.00% | 1 920 | 30 | ||||||
8.9.1994 | 75.02 | +1 000.00% | 0 | 0 | ||||||||||
12.9.1995 | 75.45 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 75.51 | 0.00% | 0 | 0 | 70.00 | -7.00% | 1 750 | 25 | ||||||
6.5.1996 | 75.51 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 75.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1994 | 75.83 | -999.00% | 0 | 0 | ||||||||||
20.9.1995 | 75.91 | +4.99% | 0 | 0 | ||||||||||
13.9.1995 | 76.10 | +0.86% | 304 | 4 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 76.87 | 0.00% | 0 | 0 | 67.00 | -2.00% | 335 | 5 | ||||||
25.4.1996 | 76.87 | +9.98% | 19 218 | 250 | 68.50 | -5.00% | 343 | 5 | ||||||
13.3.1996 | 77.00 | 0.00% | 0 | 0 | 59.50 | -8.00% | 238 | 4 | ||||||
12.3.1996 | 77.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.3.1996 | 77.00 | +10.00% | 7 161 | 93 | 66.00 | +10.00% | 4 356 | 66 | ||||||
6.12.1995 | 77.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 77.04 | 0.00% | 0 | 0 | 85.00 | -5.00% | 340 | 4 | ||||||
4.12.1995 | 77.04 | -10.00% | 3 544 | 46 | +5.00% | 0 | 0 | |||||||
24.10.1994 | 77.07 | -499.00% | 0 | 0 | ||||||||||
19.4.1996 | 77.65 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.4.1996 | 77.65 | -9.99% | 19 024 | 245 | 61.70 | -7.00% | 1 543 | 25 | ||||||
24.11.1995 | 77.82 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 77.82 | +9.99% | 1 556 | 20 | +41.00% | 0 | 0 | |||||||
15.7.1996 | 77.85 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.7.1996 | 77.85 | -4.99% | 0 | 0 | 81.00 | 0.00% | 972 | 12 | ||||||
17.1.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 78.10 | +10.00% | 3 046 | 39 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 79.05 | 0.00% | 0 | 0 | 81.00 | +3.00% | 3 261 | 41 | ||||||
27.6.1996 | 79.05 | +9.99% | 6 482 | 82 | 77.50 | +5.00% | 2 325 | 30 | ||||||
10.11.1995 | 79.39 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.11.1995 | 79.39 | -9.99% | 4 446 | 56 | 77.00 | -5.00% | 924 | 12 | ||||||
11.9.1995 | 79.42 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.9.1995 | 79.42 | 0.00% | 0 | 0 | 77.00 | -5.00% | 1 925 | 25 | ||||||
7.9.1995 | 79.42 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.9.1995 | 79.42 | 0.00% | 0 | 0 | 77.00 | -5.00% | 1 232 | 16 | ||||||
5.9.1995 | 79.42 | -5.00% | 4 765 | 60 | +1.00% | 0 | 0 | |||||||
24.7.1995 | 79.47 | +4.99% | 6 358 | 80 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 79.67 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 79.67 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 79.67 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.7.1995 | 79.67 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.7.1995 | 79.67 | -4.99% | 2 390 | 30 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 79.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 79.70 | +4.99% | 956 | 12 | ||||||||||
8.11.1994 | 80.00 | -39.00% | 4 000 | 50 | ||||||||||
7.11.1994 | 80.32 | -499.00% | 8 032 | 100 | ||||||||||
25.10.1994 | 80.92 | +499.00% | 0 | 0 | ||||||||||
21.10.1994 | 81.12 | -498.00% | 0 | 0 | ||||||||||
11.7.1996 | 81.94 | -4.99% | 0 | 0 | 81.00 | +1.00% | 3 240 | 40 | ||||||
12.4.1996 | 82.17 | 0.00% | 0 | 0 | 68.00 | -6.00% | 3 464 | 52 | ||||||
11.4.1996 | 82.17 | +10.00% | 11 422 | 139 | +24.00% | 0 | 0 | |||||||
12.9.1994 | 82.52 | +999.00% | 3 301 | 40 | ||||||||||
1.7.1996 | 83.00 | +4.99% | 0 | 0 | 81.00 | +2.00% | 1 215 | 15 | ||||||
26.7.1995 | 83.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 83.44 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 83.60 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
14.8.1995 | 83.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 83.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 83.60 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 83.60 | 0.00% | 0 | 0 | 80.50 | +1.00% | 1 288 | 16 | ||||||
1.9.1995 | 83.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 83.60 | -5.00% | 669 | 8 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 83.68 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 83.86 | -4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.5.1996 | 83.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 83.90 | -0.11% | 84 | 1 | +5.00% | 0 | 0 | |||||||
30.4.1996 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 84.00 | +9.27% | 29 400 | 350 | +8.00% | 0 | 0 | |||||||
24.11.1994 | 84.00 | +500.00% | 0 | 0 | ||||||||||
23.8.1994 | 84.25 | -999.00% | 0 | 0 | ||||||||||
4.11.1994 | 84.54 | -498.00% | 0 | 0 | ||||||||||
26.10.1994 | 84.96 | +499.00% | 0 | 0 | ||||||||||
19.4.1994 | 85.24 | -999.00% | 0 | 0 | ||||||||||
20.10.1994 | 85.38 | -499.00% | 0 | 0 | ||||||||||
1.12.1995 | 85.60 | 0.00% | 0 | 0 | -12.00% | 0 | 0 | |||||||
30.11.1995 | 85.60 | 0.00% | 0 | 0 | -19.00% | 0 | 0 | |||||||
29.11.1995 | 85.60 | 0.00% | 0 | 0 | 119.50 | +2.00% | 1 912 | 16 | ||||||
28.11.1995 | 85.60 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
27.11.1995 | 85.60 | +9.99% | 1 626 | 19 | 107.00 | -11.00% | 4 066 | 38 | ||||||
11.10.1994 | 85.80 | -499.00% | 0 | 0 | ||||||||||
28.4.1994 | 86.00 | +89.00% | 258 | 3 | ||||||||||
10.7.1996 | 86.25 | -4.99% | 0 | 0 | 80.50 | -2.00% | 2 415 | 30 | ||||||
17.4.1996 | 86.27 | 0.00% | 0 | 0 | 66.30 | -1.00% | 995 | 15 | ||||||
16.4.1996 | 86.27 | 0.00% | 0 | 0 | 65.30 | +5.00% | 5 691 | 85 | ||||||
15.4.1996 | 86.27 | +4.98% | 8 627 | 100 | 64.20 | -4.00% | 4 972 | 78 | ||||||
9.8.1994 | 86.83 | -999.00% | 0 | 0 | ||||||||||
2.7.1996 | 87.15 | +5.00% | 10 371 | 119 | 80.00 | -1.00% | 320 | 4 | ||||||
16.8.1995 | 87.50 | +4.66% | 7 000 | 80 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 87.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 87.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 87.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 87.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 87.61 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 87.86 | +4.99% | 0 | 0 | 82.00 | 0.00% | 820 | 10 | ||||||
9.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 88.00 | +0.44% | 2 112 | 24 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 88.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 3 200 | 40 | ||||||
29.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 88.00 | 0.00% | 0 | 0 | -20.00% | 0 | 0 | |||||||
25.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 88.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 88.00 | +0.57% | 1 760 | 20 | 0.00% | 0 | 0 | |||||||
25.11.1994 | 88.20 | +500.00% | 0 | 0 | ||||||||||
8.11.1995 | 88.21 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 88.21 | 0.00% | 0 | 0 | 81.00 | +5.00% | 486 | 6 | ||||||
6.11.1995 | 88.21 | -9.99% | 5 734 | 65 | +9.00% | 0 | 0 | |||||||
12.7.1995 | 88.27 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
11.7.1995 | 88.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 88.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 88.27 | -4.99% | 2 118 | 24 | 122.00 | +8.00% | 3 660 | 30 | ||||||
3.11.1994 | 88.98 | -499.00% | 0 | 0 | ||||||||||
1.11.1995 | 89.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.10.1995 | 89.10 | 0.00% | 0 | 0 | 74.00 | -9.00% | 370 | 5 | ||||||
30.10.1995 | 89.10 | -10.00% | 10 247 | 115 | -9.00% | 0 | 0 | |||||||
27.10.1994 | 89.20 | +499.00% | 0 | 0 | ||||||||||
19.10.1994 | 89.87 | -498.00% | 0 | 0 | ||||||||||
13.10.1994 | 90.09 | +500.00% | 0 | 0 | ||||||||||
6.10.1994 | 90.31 | -499.00% | 0 | 0 | ||||||||||
15.9.1994 | 90.77 | +999.00% | 0 | 0 | ||||||||||
9.7.1996 | 90.78 | -4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.7.1996 | 91.00 | +4.41% | 36 400 | 400 | +9.00% | 0 | 0 | |||||||
27.9.1995 | 92.25 | +4.99% | 923 | 10 | +5.00% | 0 | 0 | |||||||
28.11.1994 | 92.61 | +500.00% | 0 | 0 | ||||||||||
3.7.1995 | 92.91 | -4.99% | 0 | 0 | 118.00 | +5.00% | 904 | 8 | ||||||
22.8.1994 | 93.61 | -999.00% | 0 | 0 | ||||||||||
31.10.1994 | 93.66 | +500.00% | 0 | 0 | ||||||||||
14.10.1994 | 94.59 | +499.00% | 0 | 0 | ||||||||||
2.5.1994 | 94.60 | +1 000.00% | 0 | 0 | ||||||||||
24.3.1994 | 94.71 | -999.00% | 0 | 0 | ||||||||||
4.10.1994 | 95.06 | -499.00% | 0 | 0 | ||||||||||
19.9.1994 | 95.30 | +499.00% | 0 | 0 | ||||||||||
11.8.1994 | 95.51 | +999.00% | 0 | 0 | ||||||||||
8.7.1996 | 95.55 | 0.00% | 0 | 0 | 83.50 | 0.00% | 418 | 5 | ||||||
4.7.1996 | 95.55 | +5.00% | 128 801 | 1 348 | 83.50 | -5.00% | 334 | 4 | ||||||
4.8.1994 | 96.47 | -999.00% | 0 | 0 | ||||||||||
28.9.1995 | 96.86 | +4.99% | 0 | 0 | 94.00 | +9.00% | 5 640 | 60 | ||||||
29.11.1994 | 97.00 | +474.00% | 9 700 | 100 | ||||||||||
30.6.1995 | 97.79 | -4.99% | 1 467 | 15 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 98.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 98.01 | +10.00% | 12 447 | 127 | 70.50 | -9.00% | 1 058 | 15 | ||||||
27.10.1995 | 99.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.10.1995 | 99.00 | -10.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
20.10.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 100.00 | -4.89% | 5 000 | 50 | 0.00% | 0 | 0 | |||||||
20.9.1994 | 100.06 | +499.00% | 0 | 0 | ||||||||||
2.10.1995 | 101.70 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.9.1995 | 101.70 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.11.1994 | 101.85 | +500.00% | 10 185 | 100 | ||||||||||
29.6.1995 | 102.93 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1994 | 104.01 | -999.00% | 0 | 0 | ||||||||||
3.5.1994 | 104.06 | +1 000.00% | 0 | 0 | ||||||||||
15.8.1994 | 105.06 | +999.00% | 2 521 | 24 | ||||||||||
18.10.1995 | 105.15 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.10.1995 | 105.15 | 0.00% | 0 | 0 | 119.50 | +3.00% | 3 107 | 26 | ||||||
16.10.1995 | 105.15 | -9.99% | 946 | 9 | +4.00% | 0 | 0 | |||||||
3.3.1994 | 105.23 | -999.00% | 0 | 0 | ||||||||||
3.10.1995 | 106.78 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.12.1994 | 106.94 | +499.00% | 10 694 | 100 | ||||||||||
2.8.1994 | 107.18 | -999.00% | 0 | 0 | ||||||||||
28.6.1995 | 108.34 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.10.1995 | 110.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.10.1995 | 110.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 110.00 | +10.00% | 550 | 5 | ||||||||||
12.10.1995 | 111.27 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1994 | 111.50 | +426.00% | 11 150 | 100 | ||||||||||
4.10.1995 | 112.11 | +4.99% | 0 | 0 | 113.00 | +7.00% | 1 994 | 15 | ||||||
27.6.1995 | 114.04 | -4.99% | 0 | 0 | -7.00% | 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 €