STATEK DALOVICE, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - STATEK DALOVICE | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
2.11.1993 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
8.3.1994 | 315.00 | +5 000.00% | 0 | 0 | ||||||||||
7.12.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
3.3.1994 | 210.00 | +4 933.00% | 0 | 0 | ||||||||||
10.3.1994 | 210.00 | -3 333.00% | 4 200 | 20 | ||||||||||
12.4.1994 | 203.00 | +959.00% | 1 015 | 5 | ||||||||||
22.3.1994 | 189.00 | -1 000.00% | 0 | 0 | ||||||||||
11.4.1994 | 185.22 | +999.00% | 556 | 3 | ||||||||||
19.4.1994 | 182.70 | -1 000.00% | 914 | 5 | ||||||||||
28.3.1994 | 170.10 | -1 000.00% | 0 | 0 | ||||||||||
31.3.1994 | 168.39 | +999.00% | 6 230 | 37 | ||||||||||
21.4.1994 | 164.43 | -1 000.00% | 0 | 0 | ||||||||||
29.3.1994 | 153.09 | -1 000.00% | 0 | 0 | ||||||||||
25.4.1994 | 147.99 | -999.00% | 0 | 0 | ||||||||||
22.2.1994 | 140.62 | +4 999.00% | 0 | 0 | ||||||||||
26.4.1994 | 133.20 | -999.00% | 0 | 0 | ||||||||||
9.12.1993 | 125.00 | -5 000.00% | 0 | 0 | ||||||||||
2.5.1994 | 119.88 | -1 000.00% | 0 | 0 | ||||||||||
26.5.1994 | 109.80 | +999.00% | 0 | 0 | ||||||||||
31.1.1996 | 108.90 | 0.00% | 0 | 0 | -19.00% | 0 | 0 | |||||||
30.1.1996 | 108.90 | 0.00% | 0 | 0 | 75.00 | +7.00% | 3 600 | 48 | ||||||
29.1.1996 | 108.90 | +10.00% | 5 445 | 50 | -4.00% | 0 | 0 | |||||||
3.5.1994 | 107.90 | -999.00% | 0 | 0 | ||||||||||
12.1.1996 | 105.41 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.1.1996 | 105.41 | +9.99% | 2 951 | 28 | -10.00% | 0 | 0 | |||||||
24.5.1994 | 99.82 | +999.00% | 0 | 0 | ||||||||||
26.1.1996 | 99.00 | 0.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
25.1.1996 | 99.00 | +10.00% | 11 682 | 118 | 60.00 | -9.00% | 120 | 2 | ||||||
2.6.1994 | 98.82 | -1 000.00% | 0 | 0 | ||||||||||
2.2.1996 | 98.01 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.2.1996 | 98.01 | -10.00% | 0 | 0 | 68.00 | +12.00% | 1 292 | 19 | ||||||
5.5.1994 | 97.11 | -1 000.00% | 0 | 0 | ||||||||||
17.1.1996 | 96.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.1.1996 | 96.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.1.1996 | 96.00 | -8.92% | 2 304 | 24 | -10.00% | 0 | 0 | |||||||
10.1.1996 | 95.83 | 0.00% | 0 | 0 | 184.00 | 0.00% | 184 | 1 | ||||||
9.1.1996 | 95.83 | 0.00% | 0 | 0 | 184.00 | 0.00% | 184 | 1 | ||||||
8.1.1996 | 95.83 | +9.99% | 3 642 | 38 | ||||||||||
16.12.1993 | 93.75 | +5 000.00% | 0 | 0 | ||||||||||
23.5.1994 | 90.75 | +1 000.00% | 726 | 8 | ||||||||||
7.2.1996 | 90.10 | 0.00% | 0 | 0 | 60.00 | -5.00% | 720 | 12 | ||||||
6.2.1996 | 90.10 | 0.00% | 0 | 0 | 63.00 | +1.00% | 1 890 | 30 | ||||||
5.2.1996 | 90.10 | -8.07% | 27 030 | 300 | 62.50 | +1.00% | 938 | 15 | ||||||
24.1.1996 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.1.1996 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.1.1996 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.1.1996 | 90.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
18.1.1996 | 90.00 | -6.25% | 27 900 | 310 | -10.00% | 0 | 0 | |||||||
9.6.1994 | 88.94 | -999.00% | 0 | 0 | ||||||||||
9.5.1994 | 87.40 | -999.00% | 2 622 | 30 | ||||||||||
15.12.1995 | 87.12 | 0.00% | 0 | 0 | 180.00 | +7.00% | 35 110 | 197 | ||||||
14.12.1995 | 87.12 | +10.00% | 0 | 0 | 195.00 | -6.00% | 6 339 | 38 | ||||||
13.3.1996 | 84.94 | 0.00% | 0 | 0 | 72.00 | +6.00% | 3 150 | 45 | ||||||
12.3.1996 | 84.94 | 0.00% | 0 | 0 | 66.10 | -2.00% | 595 | 9 | ||||||
11.3.1996 | 84.94 | +9.99% | 12 061 | 142 | 67.50 | -5.00% | 5 063 | 75 | ||||||
19.5.1994 | 82.50 | +1 000.00% | 0 | 0 | ||||||||||
21.7.1994 | 81.19 | +999.00% | 0 | 0 | ||||||||||
9.2.1996 | 81.09 | 0.00% | 0 | 0 | 63.00 | -1.00% | 2 503 | 40 | ||||||
8.2.1996 | 81.09 | -10.00% | 4 379 | 54 | +6.00% | 0 | 0 | |||||||
13.6.1994 | 80.05 | -999.00% | 0 | 0 | ||||||||||
15.3.1996 | 80.00 | 0.00% | 0 | 0 | 84.00 | 0.00% | 6 538 | 79 | ||||||
14.3.1996 | 80.00 | -5.81% | 9 200 | 115 | +18.00% | 0 | 0 | |||||||
13.12.1995 | 79.20 | 0.00% | 0 | 0 | 178.00 | +10.00% | 10 502 | 59 | ||||||
12.12.1995 | 79.20 | 0.00% | 0 | 0 | 162.00 | +9.00% | 9 396 | 58 | ||||||
11.12.1995 | 79.20 | +10.00% | 3 960 | 50 | +10.00% | 0 | 0 | |||||||
10.5.1994 | 78.66 | -1 000.00% | 0 | 0 | ||||||||||
16.5.1994 | 77.88 | +1 000.00% | 1 713 | 22 | ||||||||||
8.3.1996 | 77.22 | 0.00% | 0 | 0 | 71.00 | 0.00% | 1 065 | 15 | ||||||
7.3.1996 | 77.22 | +10.00% | 8 649 | 112 | 71.00 | +5.00% | 5 751 | 81 | ||||||
23.2.1996 | 77.10 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
22.2.1996 | 77.10 | +1.31% | 1 542 | 20 | 64.50 | -1.00% | 710 | 11 | ||||||
20.3.1996 | 76.20 | 0.00% | 0 | 0 | 85.00 | 0.00% | 7 902 | 93 | ||||||
19.3.1996 | 76.20 | 0.00% | 0 | 0 | 85.00 | 0.00% | 13 430 | 158 | ||||||
18.3.1996 | 76.20 | -4.75% | 8 001 | 105 | 85.00 | +3.00% | 7 765 | 91 | ||||||
21.2.1996 | 76.10 | 0.00% | 0 | 0 | 67.00 | +3.00% | 3 595 | 55 | ||||||
20.2.1996 | 76.10 | 0.00% | 0 | 0 | 63.50 | +3.00% | 2 159 | 34 | ||||||
19.2.1996 | 76.10 | +0.79% | 2 664 | 35 | 58.50 | 0.00% | 1 605 | 26 | ||||||
16.2.1996 | 75.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 75.50 | +0.66% | 15 025 | 199 | 66.00 | 0.00% | 1 545 | 25 | ||||||
28.2.1996 | 75.50 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
27.2.1996 | 75.50 | 0.00% | 0 | 0 | 80.00 | +1.00% | 740 | 10 | ||||||
26.2.1996 | 75.50 | -2.07% | 4 455 | 59 | 73.00 | 0.00% | 5 548 | 76 | ||||||
14.2.1996 | 75.00 | 0.00% | 0 | 0 | 61.50 | -8.00% | 1 907 | 31 | ||||||
13.2.1996 | 75.00 | 0.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
12.2.1996 | 75.00 | -7.51% | 600 | 8 | 60.00 | -4.00% | 720 | 12 | ||||||
17.5.1994 | 75.00 | -369.00% | 750 | 10 | ||||||||||
4.4.1996 | 74.41 | +4.99% | 7 441 | 100 | 81.00 | +1.00% | 4 050 | 50 | ||||||
19.7.1994 | 73.81 | +1 000.00% | 0 | 0 | ||||||||||
1.3.1996 | 73.10 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.2.1996 | 73.10 | -3.17% | 3 509 | 48 | 71.10 | 0.00% | 1 778 | 25 | ||||||
25.7.1994 | 73.08 | -998.00% | 0 | 0 | ||||||||||
14.6.1994 | 72.05 | -999.00% | 0 | 0 | ||||||||||
8.12.1995 | 72.00 | 0.00% | 0 | 0 | 140.00 | +5.00% | 4 312 | 32 | ||||||
7.12.1995 | 72.00 | +7.46% | 3 600 | 50 | 128.00 | +8.00% | 6 272 | 49 | ||||||
1.12.1995 | 71.50 | 0.00% | 0 | 0 | 104.00 | -10.00% | 12 896 | 124 | ||||||
30.11.1995 | 71.50 | +10.00% | 0 | 0 | 115.00 | -4.00% | 7 830 | 68 | ||||||
22.3.1996 | 71.10 | 0.00% | 0 | 0 | 77.00 | -1.00% | 56 685 | 684 | ||||||
21.3.1996 | 71.10 | -6.69% | 7 608 | 107 | 83.50 | -2.00% | 5 010 | 60 | ||||||
3.4.1996 | 70.87 | 0.00% | 0 | 0 | 80.00 | -8.00% | 4 000 | 50 | ||||||
2.4.1996 | 70.87 | +4.99% | 0 | 0 | 86.80 | +1.00% | 868 | 10 | ||||||
12.5.1994 | 70.80 | -999.00% | 0 | 0 | ||||||||||
5.4.1996 | 70.69 | -4.99% | 0 | 0 | 80.00 | -1.00% | 3 200 | 40 | ||||||
6.3.1996 | 70.20 | 0.00% | 0 | 0 | 67.50 | -4.00% | 2 093 | 31 | ||||||
5.3.1996 | 70.20 | 0.00% | 0 | 0 | 70.50 | -8.00% | 282 | 4 | ||||||
4.3.1996 | 70.20 | -3.96% | 1 053 | 15 | 78.00 | +3.00% | 13 289 | 173 | ||||||
29.5.1995 | 70.00 | 0.00% | 2 100 | 30 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 70.00 | 0.00% | 210 | 3 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 70.00 | +103.00% | 4 340 | 62 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 69.28 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 68.32 | 0.00% | 0 | 0 | 73.60 | -4.00% | 442 | 6 | ||||||
20.5.1996 | 68.32 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 67.63 | 0.00% | 0 | 0 | 69.60 | -5.00% | 348 | 5 | ||||||
29.7.1996 | 67.63 | +4.99% | 0 | 0 | 73.00 | 0.00% | 3 139 | 43 | ||||||
1.4.1996 | 67.50 | +0.59% | 2 768 | 41 | 84.00 | -1.00% | 8 114 | 94 | ||||||
10.4.1996 | 67.20 | 0.00% | 0 | 0 | 85.00 | +6.00% | 255 | 3 | ||||||
9.4.1996 | 67.20 | -4.93% | 5 309 | 79 | 80.00 | 0.00% | 240 | 3 | ||||||
29.3.1996 | 67.10 | 0.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
28.3.1996 | 67.10 | +3.23% | 1 476 | 22 | -8.00% | 0 | 0 | |||||||
12.7.1994 | 67.10 | +1 000.00% | 0 | 0 | ||||||||||
23.5.1996 | 67.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 2 173 | 31 | ||||||
22.5.1996 | 67.00 | -1.93% | 1 608 | 24 | 70.00 | -5.00% | 10 864 | 155 | ||||||
6.12.1995 | 67.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.12.1995 | 67.00 | 0.00% | 0 | 0 | 109.00 | +10.00% | 11 881 | 109 | ||||||
4.12.1995 | 67.00 | -6.29% | 1 608 | 24 | 99.50 | -4.00% | 597 | 6 | ||||||
1.6.1995 | 66.50 | -5.00% | 6 983 | 105 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 66.15 | +500.00% | 0 | 0 | 55.00 | 0.00% | 1 100 | 20 | ||||||
26.7.1994 | 66.00 | -968.00% | 396 | 6 | ||||||||||
23.5.1995 | 65.99 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 65.07 | +4.98% | 1 301 | 20 | 77.10 | 0.00% | 9 764 | 127 | ||||||
2.8.1996 | 65.00 | 0.00% | 0 | 0 | 67.00 | -9.00% | 804 | 12 | ||||||
1.8.1996 | 65.00 | 0.00% | 0 | 0 | 72.90 | +1.00% | 17 517 | 237 | ||||||
31.7.1996 | 65.00 | -3.88% | 1 040 | 16 | +5.00% | 0 | 0 | |||||||
29.11.1995 | 65.00 | 0.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
28.11.1995 | 65.00 | 0.00% | 0 | 0 | 105.20 | 0.00% | 13 045 | 124 | ||||||
27.11.1995 | 65.00 | 0.00% | 0 | 0 | +20.00% | 0 | 0 | |||||||
24.11.1995 | 65.00 | 0.00% | 0 | 0 | -18.00% | 0 | 0 | |||||||
23.11.1995 | 65.00 | 0.00% | 2 535 | 39 | 107.00 | -1.00% | 1 605 | 15 | ||||||
22.11.1995 | 65.00 | 0.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
21.11.1995 | 65.00 | 0.00% | 0 | 0 | 97.50 | 0.00% | 1 658 | 17 | ||||||
20.11.1995 | 65.00 | +8.33% | 1 495 | 23 | 97.20 | +6.00% | 17 690 | 182 | ||||||
27.3.1996 | 65.00 | 0.00% | 0 | 0 | -13.00% | 0 | 0 | |||||||
26.3.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 65.00 | -8.57% | 3 510 | 54 | 90.00 | +9.00% | 3 060 | 34 | ||||||
8.11.1995 | 64.90 | 0.00% | 0 | 0 | +151.00% | 0 | 0 | |||||||
7.11.1995 | 64.90 | 0.00% | 0 | 0 | 65.00 | 0.00% | 11 375 | 175 | ||||||
6.11.1995 | 64.90 | +10.00% | 1 558 | 24 | +5.00% | 0 | 0 | |||||||
16.6.1994 | 64.85 | -999.00% | 0 | 0 | ||||||||||
15.8.1994 | 64.68 | +1 000.00% | 0 | 0 | ||||||||||
26.7.1996 | 64.41 | +4.98% | 0 | 0 | 73.10 | 0.00% | 1 681 | 23 | ||||||
12.8.1996 | 64.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.8.1996 | 64.00 | 0.00% | 0 | 0 | 64.00 | -4.00% | 1 920 | 30 | ||||||
8.8.1996 | 64.00 | 0.00% | 1 600 | 25 | 67.00 | -9.00% | 603 | 9 | ||||||
7.8.1996 | 64.00 | 0.00% | 384 | 6 | 74.00 | +8.00% | 3 182 | 43 | ||||||
6.8.1996 | 64.00 | 0.00% | 0 | 0 | 68.50 | -2.00% | 3 562 | 52 | ||||||
5.8.1996 | 64.00 | -1.53% | 512 | 8 | 67.00 | +4.00% | 8 000 | 115 | ||||||
11.4.1996 | 64.00 | -4.76% | 448 | 7 | 80.00 | -7.00% | 9 060 | 114 | ||||||
27.5.1996 | 64.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 64.00 | -4.47% | 2 176 | 34 | 65.10 | -8.00% | 1 361 | 21 | ||||||
25.8.1994 | 64.00 | +992.00% | 256 | 4 | ||||||||||
5.9.1994 | 63.80 | +1 000.00% | 0 | 0 | ||||||||||
5.6.1995 | 63.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 63.18 | -4.99% | 2 843 | 45 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 63.00 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1996 | 63.00 | 0.00% | 0 | 0 | 64.00 | +1.79% | 2 752 | 43 | ||||||
17.10.1996 | 63.00 | +1.61% | 5 292 | 84 | 64.00 | +3.06% | 1 509 | 24 | ||||||
4.4.1995 | 62.96 | +498.00% | 1 196 | 19 | 0.00% | 0 | 0 | |||||||
22.5.1995 | 62.85 | -498.00% | 251 | 4 | 0.00% | 0 | 0 | |||||||
14.12.1993 | 62.50 | -5 000.00% | 0 | 0 | ||||||||||
16.10.1996 | 62.00 | 0.00% | 0 | 0 | 61.00 | +8.92% | 488 | 8 | ||||||
15.10.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 62.00 | 0.00% | 0 | 0 | +1.39% | 0 | 0 | |||||||
11.10.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | -1.37% | 3 590 | 65 | ||||||
10.10.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 336 | 6 | ||||||
8.10.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 1 512 | 27 | ||||||
7.10.1996 | 62.00 | 0.00% | 248 | 4 | -2.60% | 0 | 0 | |||||||
4.10.1996 | 62.00 | 0.00% | 0 | 0 | -0.86% | 0 | 0 | |||||||
3.10.1996 | 62.00 | 0.00% | 1 054 | 17 | +1.75% | 0 | 0 | |||||||
2.10.1996 | 62.00 | 0.00% | 0 | 0 | +0.88% | 0 | 0 | |||||||
1.10.1996 | 62.00 | 0.00% | 0 | 0 | +0.89% | 0 | 0 | |||||||
30.9.1996 | 62.00 | 0.00% | 372 | 6 | -0.88% | 0 | 0 | |||||||
27.9.1996 | 62.00 | 0.00% | 0 | 0 | +0.89% | 0 | 0 | |||||||
26.9.1996 | 62.00 | 0.00% | 3 720 | 60 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 3 416 | 61 | ||||||
24.9.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 224 | 4 | ||||||
23.9.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | +6.66% | 672 | 12 | ||||||
20.9.1996 | 62.00 | 0.00% | 0 | 0 | 52.50 | -2.00% | 210 | 4 | ||||||
19.9.1996 | 62.00 | 0.00% | 0 | 0 | 53.50 | -4.00% | 963 | 18 | ||||||
18.9.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 62.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.9.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 1 449 | 27 | ||||||
13.9.1996 | 62.00 | 0.00% | 0 | 0 | 53.50 | -4.00% | 214 | 4 | ||||||
12.9.1996 | 62.00 | 0.00% | 0 | 0 | 56.00 | -1.00% | 2 128 | 38 | ||||||
11.9.1996 | 62.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.9.1996 | 62.00 | 0.00% | 1 550 | 25 | 56.00 | -2.00% | 840 | 15 | ||||||
9.9.1996 | 62.00 | +3.33% | 5 952 | 96 | +2.00% | 0 | 0 | |||||||
16.5.1996 | 61.98 | +4.99% | 0 | 0 | 77.10 | 0.00% | 308 | 4 | ||||||
25.7.1996 | 61.35 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 61.20 | +0.65% | 122 | 2 | 67.00 | -10.00% | 2 211 | 33 | ||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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
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 €