STS ŠUMPERK, A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - STS ŠUMPERK | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.12.1996 | 94.60 | +10.00% | 0 | 0 | +3.80% | 0 | ||||||||
11.3.1997 | 95.58 | 0.00% | 0 | 0 | +1.96% | 0 | ||||||||
10.3.1997 | 95.58 | 0.00% | 0 | 0 | -6.40% | 0 | ||||||||
7.3.1997 | 95.58 | -4.99% | 5 352 | 56 | -2.27% | 0 | ||||||||
12.3.1997 | 100.35 | +4.99% | 0 | 0 | +5.08% | 0 | ||||||||
6.3.1997 | 100.61 | -4.99% | 2 817 | 28 | 88.00 | -10.00% | 1 232 | 14 | ||||||
8.11.1996 | 102.77 | 0.00% | 0 | 0 | +6.10% | 0 | ||||||||
7.11.1996 | 102.77 | +9.99% | 0 | 0 | -4.00% | 0 | ||||||||
15.11.1996 | 103.00 | 0.00% | 0 | 0 | -8.98% | 0 | ||||||||
14.11.1996 | 103.00 | -8.88% | 14 008 | 136 | -7.78% | 0 | ||||||||
13.12.1996 | 104.06 | 0.00% | 0 | 0 | 102.60 | +1.92% | 1 436 | 14 | ||||||
12.12.1996 | 104.06 | +10.00% | 0 | 0 | +0.66% | 0 | ||||||||
5.5.1997 | 104.84 | 0.00% | 0 | 0 | 90.00 | -5.26% | 1 260 | 14 | ||||||
2.5.1997 | 104.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 104.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 104.84 | 0.00% | 0 | 0 | -1.34% | 0 | ||||||||
28.4.1997 | 104.84 | 0.00% | 0 | 0 | -2.62% | 0 | ||||||||
25.4.1997 | 104.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 104.84 | 0.00% | 0 | 0 | -3.84% | 0 | ||||||||
23.4.1997 | 104.84 | -4.99% | 14 678 | 140 | -2.73% | 0 | ||||||||
13.3.1997 | 105.36 | +4.99% | 0 | 0 | 84.00 | -2.59% | 1 176 | 14 | ||||||
5.3.1997 | 105.90 | -4.99% | 1 483 | 14 | -6.43% | 0 | ||||||||
27.1.1997 | 107.95 | 0.00% | 0 | 0 | -19.35% | 0 | ||||||||
24.1.1997 | 107.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 107.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 107.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 107.95 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 107.95 | -4.99% | 3 023 | 28 | 0.00% | 0 | ||||||||
30.5.1997 | 110.00 | 0.00% | 0 | 0 | +2.32% | 0 | ||||||||
29.5.1997 | 110.00 | 0.00% | 0 | 0 | 86.00 | -5.28% | 2 408 | 28 | ||||||
28.5.1997 | 110.00 | 0.00% | 0 | 0 | -0.93% | 0 | ||||||||
27.5.1997 | 110.00 | 0.00% | 0 | 0 | +1.84% | 0 | ||||||||
26.5.1997 | 110.00 | 0.00% | 0 | 0 | -0.60% | 0 | ||||||||
23.5.1997 | 110.00 | 0.00% | 0 | 0 | -0.65% | 0 | ||||||||
22.5.1997 | 110.00 | 0.00% | 0 | 0 | -1.29% | 0 | ||||||||
21.5.1997 | 110.00 | 0.00% | 0 | 0 | -2.48% | 0 | ||||||||
20.5.1997 | 110.00 | 0.00% | 0 | 0 | +0.30% | 0 | ||||||||
19.5.1997 | 110.00 | 0.00% | 0 | 0 | +0.22% | 0 | ||||||||
16.5.1997 | 110.00 | 0.00% | 0 | 0 | 94.20 | +0.39% | 2 638 | 28 | ||||||
15.5.1997 | 110.00 | 0.00% | 0 | 0 | +0.78% | 0 | ||||||||
14.5.1997 | 110.00 | 0.00% | 0 | 0 | 93.10 | +1.15% | 2 607 | 28 | ||||||
13.5.1997 | 110.00 | 0.00% | 0 | 0 | +2.20% | 0 | ||||||||
12.5.1997 | 110.00 | 0.00% | 0 | 0 | +0.05% | 0 | ||||||||
9.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 110.00 | +4.92% | 1 540 | 14 | 0.00% | 0 | ||||||||
22.4.1997 | 110.35 | 0.00% | 0 | 0 | -1.68% | 0 | ||||||||
21.4.1997 | 110.35 | 0.00% | 0 | 0 | -0.41% | 0 | ||||||||
18.4.1997 | 110.35 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 110.62 | 0.00% | 0 | 0 | +9.60% | 0 | ||||||||
14.3.1997 | 110.62 | +4.99% | 4 646 | 42 | 88.50 | +5.35% | 2 478 | 28 | ||||||
4.3.1997 | 111.47 | 0.00% | 0 | 0 | -2.98% | 0 | ||||||||
3.3.1997 | 111.47 | -4.99% | 6 242 | 56 | -7.09% | 0 | ||||||||
3.3.1995 | 112.00 | -3 000.00% | 0 | 0 | ||||||||||
13.11.1996 | 113.04 | 0.00% | 0 | 0 | 101.00 | 0.00% | 12 544 | 112 | ||||||
12.11.1996 | 113.04 | 0.00% | 0 | 0 | +9.80% | 0 | ||||||||
11.11.1996 | 113.04 | +9.99% | 0 | 0 | +9.68% | 0 | ||||||||
28.1.1997 | 113.34 | +4.99% | 0 | 0 | +0.85% | 0 | ||||||||
17.1.1997 | 113.63 | 0.00% | 0 | 0 | 150.00 | 0.00% | 3 750 | 25 | ||||||
16.1.1997 | 113.63 | 0.00% | 0 | 0 | +13.63% | 0 | ||||||||
15.1.1997 | 113.63 | 0.00% | 0 | 0 | +14.78% | 0 | ||||||||
14.1.1997 | 113.63 | 0.00% | 0 | 0 | +9.52% | 0 | ||||||||
13.1.1997 | 113.63 | 0.00% | 0 | 0 | 105.00 | +9.37% | 7 350 | 70 | ||||||
10.1.1997 | 113.63 | -4.99% | 5 682 | 50 | 0.00% | 0 | ||||||||
18.12.1996 | 114.46 | 0.00% | 0 | 0 | +5.61% | 0 | ||||||||
17.12.1996 | 114.46 | 0.00% | 0 | 0 | 105.10 | -4.45% | 5 886 | 56 | ||||||
16.12.1996 | 114.46 | +9.99% | 2 747 | 24 | +7.21% | 0 | ||||||||
17.4.1997 | 116.15 | 0.00% | 0 | 0 | +0.84% | 0 | ||||||||
16.4.1997 | 116.15 | 0.00% | 0 | 0 | -0.37% | 0 | ||||||||
15.4.1997 | 116.15 | 0.00% | 0 | 0 | +0.23% | 0 | ||||||||
14.4.1997 | 116.15 | 0.00% | 0 | 0 | +0.18% | 0 | ||||||||
11.4.1997 | 116.15 | 0.00% | 0 | 0 | -0.41% | 0 | ||||||||
10.4.1997 | 116.15 | 0.00% | 0 | 0 | -2.31% | 0 | ||||||||
9.4.1997 | 116.15 | 0.00% | 0 | 0 | -2.63% | 0 | ||||||||
8.4.1997 | 116.15 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
7.4.1997 | 116.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 116.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 116.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 116.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 116.15 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
28.3.1997 | 116.15 | 0.00% | 0 | 0 | -2.52% | 0 | ||||||||
27.3.1997 | 116.15 | 0.00% | 0 | 0 | +5.45% | 0 | ||||||||
26.3.1997 | 116.15 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
25.3.1997 | 116.15 | 0.00% | 0 | 0 | -2.91% | 0 | ||||||||
24.3.1997 | 116.15 | 0.00% | 0 | 0 | 103.00 | -8.03% | 2 884 | 28 | ||||||
21.3.1997 | 116.15 | 0.00% | 0 | 0 | -3.44% | 0 | ||||||||
20.3.1997 | 116.15 | 0.00% | 0 | 0 | +9.43% | 0 | ||||||||
19.3.1997 | 116.15 | 0.00% | 0 | 0 | 106.00 | 0.00% | 5 936 | 56 | ||||||
18.3.1997 | 116.15 | +4.99% | 0 | 0 | 106.00 | +9.27% | 4 452 | 42 | ||||||
28.2.1997 | 117.33 | 0.00% | 0 | 0 | 122.00 | +4.22% | 10 204 | 88 | ||||||
27.2.1997 | 117.33 | -4.99% | 6 570 | 56 | -4.50% | 0 | ||||||||
29.1.1997 | 119.00 | +4.99% | 0 | 0 | 110.50 | -9.42% | 9 282 | 84 | ||||||
9.1.1997 | 119.61 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 119.61 | 0.00% | 0 | 0 | +0.94% | 0 | ||||||||
7.1.1997 | 119.61 | -4.99% | 3 349 | 28 | -0.41% | 0 | ||||||||
26.2.1997 | 123.50 | 0.00% | 0 | 0 | -4.50% | 0 | ||||||||
25.2.1997 | 123.50 | 0.00% | 0 | 0 | 122.00 | -8.95% | 3 416 | 28 | ||||||
24.2.1997 | 123.50 | -5.00% | 18 031 | 146 | 134.00 | -9.45% | 20 636 | 154 | ||||||
30.1.1997 | 124.95 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
6.1.1997 | 125.90 | 0.00% | 0 | 0 | -4.59% | 0 | ||||||||
31.12.1996 | 125.90 | 0.00% | 0 | 0 | 100.10 | +5.30% | 8 408 | 84 | ||||||
30.12.1996 | 125.90 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
27.12.1996 | 125.90 | 0.00% | 0 | 0 | -4.19% | 0 | ||||||||
23.12.1996 | 125.90 | 0.00% | 0 | 0 | -5.56% | 0 | ||||||||
20.12.1996 | 125.90 | 0.00% | 0 | 0 | 105.00 | -0.47% | 2 940 | 28 | ||||||
19.12.1996 | 125.90 | +9.99% | 0 | 0 | 105.50 | -4.95% | 4 431 | 42 | ||||||
21.2.1997 | 130.00 | -0.66% | 6 500 | 50 | 0.00% | 0 | ||||||||
20.2.1997 | 130.87 | -4.99% | 1 832 | 14 | 148.00 | 0.00% | 6 216 | 42 | ||||||
31.1.1997 | 131.19 | +4.99% | 0 | 0 | -1.23% | 0 | ||||||||
3.2.1997 | 137.74 | +4.99% | 0 | 0 | +3.32% | 0 | ||||||||
19.2.1997 | 137.75 | 0.00% | 0 | 0 | -0.15% | 0 | ||||||||
18.2.1997 | 137.75 | -5.00% | 3 857 | 28 | -1.18% | 0 | ||||||||
12.2.1997 | 143.45 | -5.00% | 6 025 | 42 | 121.00 | 0.00% | 3 388 | 28 | ||||||
4.2.1997 | 144.62 | +4.99% | 0 | 0 | -0.08% | 0 | ||||||||
17.2.1997 | 145.00 | 0.00% | 0 | 0 | 150.00 | +2.73% | 4 200 | 28 | ||||||
14.2.1997 | 145.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 145.00 | +1.08% | 3 480 | 24 | +9.91% | 0 | ||||||||
11.2.1997 | 151.00 | 0.00% | 0 | 0 | 121.00 | 0.00% | 5 082 | 42 | ||||||
10.2.1997 | 151.00 | 0.00% | 25 368 | 168 | +9.73% | 0 | ||||||||
7.2.1997 | 151.00 | 0.00% | 4 228 | 28 | -1.54% | 0 | ||||||||
6.2.1997 | 151.00 | 0.00% | 0 | 0 | 112.00 | +9.80% | 1 568 | 14 | ||||||
5.2.1997 | 151.00 | +4.41% | 4 228 | 28 | -1.92% | 0 | ||||||||
|
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 €