SUBTERRA, Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - SUBTERRA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.2.1997 | 214.00 | -4.46% | 6 634 | 31 | 204.50 | -9.50% | 8 385 | 41 | ||||||
20.6.1997 | 215.00 | 0.00% | 0 | 0 | 207.10 | -8.36% | 5 901 | 28 | ||||||
19.6.1997 | 215.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 3 450 | 15 | ||||||
18.6.1997 | 215.00 | +1.41% | 3 010 | 14 | 230.00 | +0.71% | 40 480 | 176 | ||||||
16.7.1997 | 216.00 | -4.84% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 217.00 | +4.83% | 13 671 | 63 | 190.00 | +4.05% | 2 470 | 13 | ||||||
26.6.1997 | 217.00 | 0.00% | 0 | 0 | +2.26% | 0 | ||||||||
25.6.1997 | 217.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 217.00 | 0.00% | 0 | 0 | 185.60 | +0.01% | 6 036 | 30 | ||||||
23.6.1997 | 217.00 | +0.93% | 12 152 | 56 | -4.55% | 0 | ||||||||
4.7.1997 | 221.00 | +4.24% | 1 326 | 6 | +9.69% | 0 | ||||||||
2.7.1997 | 223.00 | 0.00% | 0 | 0 | 224.00 | -0.52% | 14 284 | 69 | ||||||
1.7.1997 | 223.00 | +2.76% | 2 899 | 13 | +9.52% | 0 | ||||||||
14.2.1997 | 224.00 | -4.68% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 227.00 | 0.00% | 0 | 0 | -4.83% | 0 | ||||||||
9.7.1997 | 227.00 | 0.00% | 0 | 0 | 237.00 | -4.81% | 4 740 | 20 | ||||||
8.7.1997 | 227.00 | 0.00% | 0 | 0 | -6.03% | 0 | ||||||||
7.7.1997 | 227.00 | +2.71% | 16 798 | 74 | 265.00 | +6.42% | 215 710 | 814 | ||||||
15.7.1997 | 227.00 | -4.62% | 0 | 0 | +4.81% | 0 | ||||||||
9.1.1997 | 231.00 | 0.00% | 0 | 0 | -2.62% | 0 | ||||||||
8.1.1997 | 231.00 | 0.00% | 0 | 0 | -2.75% | 0 | ||||||||
7.1.1997 | 231.00 | -4.14% | 8 085 | 35 | 270.00 | 0.00% | 1 890 | 7 | ||||||
13.2.1997 | 235.00 | -4.85% | 0 | 0 | 235.00 | -5.34% | 4 935 | 21 | ||||||
14.7.1997 | 238.00 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
11.7.1997 | 238.00 | +4.84% | 0 | 0 | 0 | 0 | ||||||||
6.1.1997 | 241.00 | -4.74% | 13 255 | 55 | 0.00% | 0 | ||||||||
10.1.1997 | 242.00 | +4.76% | 0 | 0 | -2.21% | 0 | ||||||||
4.2.1997 | 243.00 | 0.00% | 0 | 0 | 238.50 | -4.98% | 5 009 | 21 | ||||||
3.2.1997 | 243.00 | -3.18% | 3 402 | 14 | 0.00% | 0 | ||||||||
12.2.1997 | 247.00 | -5.00% | 741 | 3 | +2.78% | 0 | ||||||||
29.1.1997 | 250.00 | 0.00% | 0 | 0 | 251.00 | 0.00% | 7 028 | 28 | ||||||
28.1.1997 | 250.00 | 0.00% | 0 | 0 | 251.00 | 0.00% | 1 506 | 6 | ||||||
27.1.1997 | 250.00 | -0.79% | 5 000 | 20 | 251.00 | -1.66% | 6 526 | 26 | ||||||
31.8.1993 | 250.00 | -1 554.00% | 25 000 | 100 | ||||||||||
28.9.1993 | 251.00 | -1 955.00% | 18 072 | 72 | ||||||||||
31.1.1997 | 251.00 | 0.00% | 10 793 | 43 | 0.00% | 0 | ||||||||
30.1.1997 | 251.00 | +0.40% | 1 757 | 7 | 0 | 0 | ||||||||
24.1.1997 | 252.00 | 0.00% | 0 | 0 | -2.81% | 0 | ||||||||
23.1.1997 | 252.00 | 0.00% | 0 | 0 | 266.00 | +1.79% | 10 769 | 41 | ||||||
22.1.1997 | 252.00 | 0.00% | 0 | 0 | +2.53% | 0 | ||||||||
21.1.1997 | 252.00 | -4.90% | 18 900 | 75 | 0 | 0 | ||||||||
31.12.1996 | 253.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 253.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
27.12.1996 | 253.00 | -4.88% | 7 084 | 28 | 300.00 | 0.00% | 16 800 | 56 | ||||||
13.1.1997 | 254.00 | +4.95% | 8 636 | 34 | 0.00% | 0 | ||||||||
5.2.1997 | 255.00 | +4.93% | 0 | 0 | 233.00 | -2.30% | 699 | 3 | ||||||
11.2.1997 | 260.00 | 0.00% | 11 440 | 44 | +7.69% | 0 | ||||||||
10.2.1997 | 260.00 | 0.00% | 13 000 | 50 | 224.30 | -4.55% | 1 570 | 7 | ||||||
7.2.1997 | 260.00 | 0.00% | 10 400 | 40 | 235.00 | -6.37% | 1 645 | 7 | ||||||
6.2.1997 | 260.00 | +1.96% | 4 420 | 17 | +7.72% | 0 | ||||||||
14.9.1993 | 260.00 | +400.00% | 18 200 | 70 | ||||||||||
20.1.1997 | 265.00 | -4.67% | 0 | 0 | -5.57% | 0 | ||||||||
23.12.1996 | 266.00 | -2.91% | 28 196 | 106 | 300.00 | -9.09% | 17 100 | 57 | ||||||
14.1.1997 | 266.00 | +4.72% | 23 940 | 90 | 269.00 | +7.84% | 5 392 | 20 | ||||||
4.11.1996 | 267.00 | -4.98% | 16 287 | 61 | -2.00% | 0 | ||||||||
20.12.1996 | 274.00 | -4.86% | 0 | 0 | 330.00 | 0.00% | 4 620 | 14 | ||||||
11.12.1996 | 276.00 | -4.49% | 8 280 | 30 | +23.47% | 0 | ||||||||
17.1.1997 | 278.00 | -4.79% | 2 780 | 10 | 266.50 | -1.29% | 9 594 | 36 | ||||||
15.1.1997 | 279.00 | +4.88% | 3 906 | 14 | 270.00 | +0.14% | 13 230 | 49 | ||||||
5.11.1996 | 280.00 | +4.86% | 19 600 | 70 | 258.50 | -9.04% | 7 755 | 30 | ||||||
1.11.1996 | 281.00 | -4.74% | 28 100 | 100 | -9.86% | 0 | ||||||||
19.12.1996 | 288.00 | -4.95% | 0 | 0 | +10.00% | 0 | ||||||||
10.12.1996 | 289.00 | -2.03% | 7 514 | 26 | 300.00 | +3.00% | 4 500 | 15 | ||||||
12.12.1996 | 289.00 | +4.71% | 2 890 | 10 | 300.00 | -11.92% | 15 660 | 48 | ||||||
16.1.1997 | 292.00 | +4.65% | 5 840 | 20 | 270.00 | 0.00% | 13 500 | 50 | ||||||
6.11.1996 | 294.00 | +5.00% | 14 700 | 50 | 257.60 | -0.42% | 15 444 | 60 | ||||||
9.12.1996 | 295.00 | 0.00% | 0 | 0 | -0.53% | 0 | ||||||||
6.12.1996 | 295.00 | -2.96% | 1 770 | 6 | 295.00 | -9.05% | 15 228 | 52 | ||||||
31.10.1996 | 295.00 | -4.83% | 0 | 0 | 0.00 | -7.14% | 0 | 0 | ||||||
24.8.1993 | 296.00 | -1 978.00% | 0 | 0 | ||||||||||
7.11.1996 | 299.00 | +1.70% | 6 578 | 22 | 283.00 | +9.94% | 7 075 | 25 | ||||||
5.10.1993 | 300.00 | +1 952.00% | 9 000 | 30 | ||||||||||
13.12.1996 | 303.00 | +4.84% | 0 | 0 | 300.00 | -8.04% | 5 700 | 19 | ||||||
18.12.1996 | 303.00 | -4.71% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 304.00 | -4.70% | 18 544 | 61 | -9.80% | 0 | ||||||||
30.10.1996 | 310.00 | -4.90% | 0 | 0 | 0.00 | -3.34% | 0 | 0 | ||||||
12.10.1993 | 310.00 | +333.00% | 12 400 | 40 | ||||||||||
21.9.1993 | 312.00 | +2 000.00% | 0 | 0 | ||||||||||
8.11.1996 | 313.00 | +4.68% | 28 170 | 90 | +0.38% | 0 | ||||||||
17.12.1996 | 318.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 7 500 | 25 | ||||||
16.12.1996 | 318.00 | +4.95% | 3 180 | 10 | 0.00% | 0 | ||||||||
4.12.1996 | 319.00 | -4.77% | 0 | 0 | -9.84% | 0 | ||||||||
29.10.1996 | 326.00 | -4.95% | 0 | 0 | 0.00 | -0.27% | 0 | 0 | ||||||
11.11.1996 | 328.00 | +4.79% | 0 | 0 | +15.27% | 0 | ||||||||
3.12.1996 | 335.00 | -4.82% | 3 350 | 10 | -10.00% | 0 | ||||||||
25.10.1996 | 343.00 | -4.98% | 0 | 0 | 0.00 | -0.62% | 0 | 0 | ||||||
12.11.1996 | 344.00 | +4.87% | 0 | 0 | 343.00 | +2.70% | 17 155 | 51 | ||||||
2.12.1996 | 352.00 | -4.86% | 0 | 0 | +2.32% | 0 | ||||||||
24.10.1996 | 361.00 | -4.74% | 0 | 0 | 0.00 | +1.66% | 0 | 0 | ||||||
13.11.1996 | 361.00 | +4.94% | 9 386 | 26 | 359.50 | +6.87% | 3 595 | 10 | ||||||
17.8.1993 | 369.00 | -1 995.00% | 0 | 0 | ||||||||||
29.11.1996 | 370.00 | -4.88% | 0 | 0 | 430.00 | -5.49% | 1 720 | 4 | ||||||
19.10.1993 | 372.00 | +2 000.00% | 0 | 0 | ||||||||||
14.11.1996 | 379.00 | +4.98% | 11 370 | 30 | 395.00 | +9.87% | 15 800 | 40 | ||||||
23.10.1996 | 379.00 | -4.77% | 0 | 0 | 366.20 | -6.50% | 18 859 | 53 | ||||||
21.10.1996 | 380.00 | 0.00% | 19 380 | 51 | 380.00 | -5.53% | 14 457 | 39 | ||||||
18.10.1996 | 380.00 | -4.76% | 0 | 0 | -1.83% | 0 | 0 | |||||||
15.11.1996 | 389.00 | +2.63% | 29 564 | 76 | 434.00 | +9.26% | 12 948 | 30 | ||||||
28.11.1996 | 389.00 | -4.88% | 0 | 0 | 455.00 | +5.81% | 2 275 | 5 | ||||||
22.10.1996 | 398.00 | +4.73% | 3 980 | 10 | 0.00 | +2.65% | 0 | 0 | ||||||
17.10.1996 | 399.00 | -5.00% | 0 | 0 | 399.00 | -9.64% | 15 191 | 38 | ||||||
18.11.1996 | 408.00 | +4.88% | 0 | 0 | 390.00 | -1.36% | 55 763 | 131 | ||||||
27.11.1996 | 409.00 | -4.88% | 0 | 0 | 430.00 | -2.27% | 9 030 | 21 | ||||||
25.11.1996 | 410.00 | 0.00% | 0 | 0 | +8.83% | 0 | ||||||||
22.11.1996 | 410.00 | -3.98% | 24 600 | 60 | +0.25% | 0 | ||||||||
30.11.1993 | 410.00 | -1 992.00% | 28 700 | 70 | ||||||||||
16.10.1996 | 420.00 | -4.97% | 16 800 | 40 | -3.62% | 0 | 0 | |||||||
20.5.1996 | 421.00 | -1.40% | 50 520 | 120 | 440.00 | -4.00% | 11 920 | 29 | ||||||
14.10.1996 | 421.00 | -4.96% | 39 995 | 95 | -8.84% | 0 | 0 | |||||||
21.5.1996 | 423.00 | +0.47% | 57 951 | 137 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 427.00 | -4.47% | 51 240 | 120 | 423.00 | -4.00% | 27 397 | 64 | ||||||
21.11.1996 | 427.00 | -4.89% | 103 334 | 242 | 396.00 | -8.35% | 5 646 | 14 | ||||||
19.11.1996 | 428.00 | +4.90% | 0 | 0 | 400.00 | -6.03% | 6 000 | 15 | ||||||
26.11.1996 | 430.00 | +4.87% | 17 200 | 40 | 440.00 | 0.00% | 9 240 | 21 | ||||||
15.10.1996 | 442.00 | +4.98% | 19 448 | 44 | -2.16% | 0 | 0 | |||||||
11.10.1996 | 443.00 | -4.93% | 0 | 0 | 522.50 | -1.01% | 45 813 | 89 | ||||||
22.5.1996 | 444.00 | +4.96% | 17 760 | 40 | 405.00 | -1.00% | 2 430 | 6 | ||||||
26.10.1993 | 446.00 | +1 989.00% | 44 154 | 99 | ||||||||||
16.5.1996 | 447.00 | -4.89% | 24 585 | 55 | 448.00 | -10.00% | 5 824 | 13 | ||||||
20.11.1996 | 449.00 | +4.90% | 67 350 | 150 | 440.00 | +10.00% | 10 120 | 23 | ||||||
10.8.1993 | 461.00 | -1 996.00% | 0 | 0 | ||||||||||
10.10.1996 | 466.00 | -4.89% | 0 | 0 | 520.00 | -2.24% | 19 760 | 38 | ||||||
23.5.1996 | 466.00 | +4.95% | 13 048 | 28 | 445.00 | +10.00% | 4 895 | 11 | ||||||
15.5.1996 | 470.00 | -2.08% | 15 980 | 34 | 497.50 | -10.00% | 9 950 | 20 | ||||||
14.5.1996 | 480.00 | -4.95% | 25 440 | 53 | 550.00 | +4.00% | 55 000 | 100 | ||||||
3.2.1994 | 480.00 | -804.00% | 60 480 | 126 | ||||||||||
24.5.1996 | 489.00 | +4.93% | 26 406 | 54 | +1.00% | 0 | 0 | |||||||
9.10.1996 | 490.00 | -4.85% | 0 | 0 | 520.00 | +2.59% | 25 003 | 47 | ||||||
2.12.1993 | 490.00 | +1 951.00% | 37 730 | 77 | ||||||||||
10.2.1994 | 495.00 | -100.00% | 87 120 | 176 | ||||||||||
8.2.1994 | 500.00 | +416.00% | 110 000 | 220 | ||||||||||
10.5.1996 | 500.00 | -3.47% | 52 500 | 105 | +4.00% | 0 | 0 | |||||||
9.12.1993 | 503.00 | -1 065.00% | 18 108 | 36 | ||||||||||
13.5.1996 | 505.00 | +1.00% | 16 160 | 32 | 531.00 | -10.00% | 28 674 | 54 | ||||||
31.5.1994 | 510.00 | -727.00% | 50 490 | 99 | ||||||||||
25.11.1993 | 512.00 | 0.00% | 27 136 | 53 | ||||||||||
23.11.1993 | 512.00 | -1 017.00% | 122 368 | 239 | ||||||||||
27.5.1996 | 513.00 | +4.90% | 48 735 | 95 | 493.00 | 0.00% | 40 954 | 91 | ||||||
8.10.1996 | 515.00 | -4.98% | 11 845 | 23 | 518.50 | -9.12% | 6 222 | 12 | ||||||
7.5.1996 | 516.00 | -4.97% | 49 536 | 96 | -2.00% | 0 | 0 | |||||||
9.5.1996 | 518.00 | +0.38% | 39 368 | 76 | 502.50 | +4.00% | 20 430 | 36 | ||||||
14.6.1994 | 520.00 | -188.00% | 36 920 | 71 | ||||||||||
7.6.1994 | 520.00 | 0.00% | 94 120 | 181 | ||||||||||
6.6.1994 | 520.00 | 0.00% | 44 720 | 86 | ||||||||||
2.6.1994 | 520.00 | +196.00% | 138 840 | 267 | ||||||||||
1.2.1994 | 522.00 | -1 000.00% | 54 810 | 105 | ||||||||||
11.1.1994 | 528.00 | -989.00% | 6 864 | 13 | ||||||||||
2.11.1993 | 530.00 | +1 883.00% | 89 570 | 169 | ||||||||||
3.5.1994 | 530.00 | 0.00% | 136 740 | 258 | ||||||||||
2.5.1994 | 530.00 | -940.00% | 111 300 | 210 | ||||||||||
9.6.1994 | 530.00 | +192.00% | 141 510 | 267 | ||||||||||
20.6.1994 | 530.00 | 0.00% | 39 220 | 74 | ||||||||||
16.6.1994 | 530.00 | +192.00% | 25 970 | 49 | ||||||||||
16.12.1993 | 533.00 | -888.00% | 139 113 | 261 | ||||||||||
28.5.1996 | 538.00 | +4.87% | 88 770 | 165 | 495.00 | +10.00% | 18 315 | 37 | ||||||
5.5.1994 | 540.00 | +188.00% | 93 960 | 174 | ||||||||||
4.6.1996 | 542.00 | -4.91% | 88 888 | 164 | 591.00 | +1.00% | 1 773 | 3 | ||||||
7.10.1996 | 542.00 | -1.09% | 23 848 | 44 | 545.00 | +1.31% | 31 951 | 56 | ||||||
6.5.1996 | 543.00 | -4.90% | 32 580 | 60 | 550.00 | -3.00% | 33 306 | 60 | ||||||
15.2.1994 | 544.00 | +989.00% | 109 344 | 201 | ||||||||||
4.10.1996 | 548.00 | -4.86% | 123 300 | 225 | 514.00 | -0.71% | 32 098 | 57 | ||||||
6.6.1996 | 550.00 | 0.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
5.6.1996 | 550.00 | +1.47% | 27 500 | 50 | 591.00 | -2.00% | 11 525 | 20 | ||||||
5.9.1996 | 550.00 | -4.84% | 0 | 0 | -4.00% | 0 | 0 | |||||||
25.1.1994 | 550.00 | -434.00% | 127 600 | 232 | ||||||||||
30.5.1994 | 550.00 | 0.00% | 128 700 | 234 | ||||||||||
26.5.1994 | 550.00 | 0.00% | 15 400 | 28 | ||||||||||
24.5.1994 | 550.00 | -517.00% | 105 600 | 192 | ||||||||||
23.6.1994 | 550.00 | 0.00% | 97 350 | 177 | ||||||||||
21.6.1994 | 550.00 | +377.00% | 55 000 | 100 | ||||||||||
30.3.1995 | 551.00 | -500.00% | 140 505 | 255 | +5.00% | 0 | 0 | |||||||
3.9.1996 | 551.00 | -5.00% | 0 | 0 | 550.00 | -2.00% | 3 850 | 7 | ||||||
9.8.1996 | 551.00 | -5.00% | 57 304 | 104 | 550.00 | -3.00% | 19 106 | 35 | ||||||
14.12.1994 | 554.00 | -497.00% | 6 648 | 12 | ||||||||||
9.5.1995 | 560.00 | 0.00% | 32 480 | 58 | 530.00 | -5.00% | 30 740 | 58 | ||||||
5.5.1995 | 560.00 | -344.00% | 63 840 | 114 | 560.00 | +2.00% | 8 400 | 15 | ||||||
21.7.1994 | 560.00 | -666.00% | 62 720 | 112 | ||||||||||
7.6.1996 | 560.00 | +1.81% | 14 000 | 25 | 640.00 | 0.00% | 12 800 | 20 | ||||||
31.5.1996 | 563.00 | -4.89% | 56 300 | 100 | 592.00 | +7.00% | 211 300 | 334 | ||||||
7.12.1993 | 563.00 | +1 489.00% | 113 726 | 202 | ||||||||||
29.5.1996 | 564.00 | +4.83% | 0 | 0 | 537.50 | +9.00% | 33 863 | 63 | ||||||
3.6.1996 | 570.00 | +1.24% | 51 870 | 91 | 591.00 | -8.00% | 22 164 | 38 | ||||||
2.5.1996 | 570.00 | -5.00% | 13 110 | 23 | 590.00 | -4.00% | 23 607 | 40 | ||||||
18.11.1993 | 570.00 | -1 093.00% | 87 780 | 154 | ||||||||||
15.6.1995 | 570.00 | 0.00% | 100 320 | 176 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 570.00 | -1.72% | 36 480 | 64 | 0.00% | 0 | 0 | |||||||
6.3.1995 | 570.00 | -452.00% | 37 050 | 65 | ||||||||||
11.8.1994 | 571.00 | 0.00% | 7 994 | 14 | ||||||||||
9.8.1994 | 571.00 | 0.00% | 17 130 | 30 | ||||||||||
8.8.1994 | 571.00 | -155.00% | 8 565 | 15 | ||||||||||
3.5.1996 | 571.00 | +0.17% | 11 991 | 21 | 571.90 | -3.00% | 11 438 | 20 | ||||||
21.6.1995 | 572.00 | 0.00% | 0 | 0 | 523.00 | -3.00% | 2 615 | 5 | ||||||
20.6.1995 | 572.00 | 0.00% | 0 | 0 | 537.50 | -6.00% | 33 325 | 62 | ||||||
19.6.1995 | 572.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 572.00 | +0.35% | 9 152 | 16 | 0.00% | 0 | 0 | |||||||
16.8.1994 | 575.00 | 0.00% | 58 650 | 102 | ||||||||||
15.8.1994 | 575.00 | +70.00% | 24 725 | 43 | ||||||||||
20.1.1994 | 575.00 | -987.00% | 40 250 | 70 | ||||||||||
3.8.1993 | 576.00 | -2 000.00% | 5 760 | 10 | ||||||||||
3.10.1996 | 576.00 | -4.95% | 57 600 | 100 | 576.00 | -5.79% | 85 648 | 151 | ||||||
|
Údaje o firmách, SUBTERRA
Zpravodajství k akcii SUBTERRA
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Zlepšuje se poptávka po černém zlatě? Rozhodující je hospodářský růst
Tomáš Cverna, XTB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky