ÚVMV CONSULTING, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ÚVMV CONSULTING | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.2.1997 | 360.00 | 0.00% | 0 | 0 | +0.27% | 0 | ||||||||
12.2.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 360.00 | 0.00% | 0 | 0 | +2.80% | 0 | ||||||||
10.2.1997 | 360.00 | 0.00% | 0 | 0 | 357.00 | -2.45% | 4 284 | 12 | ||||||
7.2.1997 | 360.00 | 0.00% | 0 | 0 | 366.00 | -0.27% | 2 196 | 6 | ||||||
6.2.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 360.00 | 0.00% | 0 | 0 | +0.26% | 0 | ||||||||
3.2.1997 | 360.00 | 0.00% | 0 | 0 | +0.26% | 0 | ||||||||
31.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.01% | 0 | ||||||||
30.1.1997 | 360.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 360.00 | 0.00% | 0 | 0 | 347.00 | -4.93% | 1 041 | 3 | ||||||
28.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.26% | 0 | ||||||||
27.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.28% | 0 | ||||||||
24.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
23.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
22.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 360.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.01% | 0 | ||||||||
7.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.13% | 0 | ||||||||
6.1.1997 | 360.00 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
31.12.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 360.00 | 0.00% | 0 | 0 | +0.01% | 0 | ||||||||
19.12.1996 | 360.00 | +2.85% | 14 400 | 40 | -0.01% | 0 | ||||||||
24.4.1997 | 361.00 | 0.00% | 0 | 0 | 356.00 | -9.82% | 9 968 | 28 | ||||||
23.4.1997 | 361.00 | 0.00% | 0 | 0 | -6.00% | 0 | ||||||||
22.4.1997 | 361.00 | -5.00% | 281 219 | 779 | 420.00 | -2.32% | 8 400 | 20 | ||||||
28.8.1996 | 363.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 363.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
26.8.1996 | 363.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 371.00 | 0.00% | 0 | 0 | 375.00 | +7.00% | 6 000 | 16 | ||||||
7.3.1996 | 371.00 | +9.76% | 0 | 0 | 350.00 | +7.00% | 5 600 | 16 | ||||||
22.5.1996 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 378.00 | -10.00% | 40 824 | 108 | -2.00% | 0 | 0 | |||||||
1.4.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 378.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
26.3.1997 | 378.00 | 0.00% | 0 | 0 | 332.50 | -5.00% | 3 990 | 12 | ||||||
25.3.1997 | 378.00 | 0.00% | 0 | 0 | +7.36% | 0 | ||||||||
24.3.1997 | 378.00 | 0.00% | 0 | 0 | +9.76% | 0 | ||||||||
21.3.1997 | 378.00 | 0.00% | 0 | 0 | +9.69% | 0 | ||||||||
20.3.1997 | 378.00 | 0.00% | 0 | 0 | +6.47% | 0 | ||||||||
19.3.1997 | 378.00 | 0.00% | 0 | 0 | 254.30 | -6.84% | 2 034 | 8 | ||||||
18.3.1997 | 378.00 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
17.3.1997 | 378.00 | 0.00% | 0 | 0 | +19.41% | 0 | ||||||||
14.3.1997 | 378.00 | 0.00% | 0 | 0 | 248.50 | -9.63% | 1 491 | 6 | ||||||
13.3.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 378.00 | 0.00% | 0 | 0 | -9.83% | 0 | ||||||||
6.3.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 378.00 | 0.00% | 0 | 0 | -8.40% | 0 | ||||||||
4.3.1997 | 378.00 | 0.00% | 0 | 0 | 333.00 | -6.72% | 4 995 | 15 | ||||||
3.3.1997 | 378.00 | 0.00% | 0 | 0 | -3.25% | 0 | ||||||||
28.2.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 378.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 378.00 | 0.00% | 0 | 0 | -2.89% | 0 | ||||||||
21.2.1997 | 378.00 | 0.00% | 0 | 0 | 380.00 | +2.98% | 11 400 | 30 | ||||||
20.2.1997 | 378.00 | 0.00% | 0 | 0 | +5.12% | 0 | ||||||||
19.2.1997 | 378.00 | +5.00% | 0 | 0 | 351.00 | -4.87% | 2 106 | 6 | ||||||
21.4.1997 | 380.00 | -5.00% | 380 | 1 | 430.00 | +1.57% | 36 120 | 84 | ||||||
24.5.1996 | 380.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
23.5.1996 | 380.00 | +0.52% | 27 360 | 72 | 455.00 | +7.00% | 15 330 | 34 | ||||||
4.9.1996 | 380.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.9.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 380.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.8.1996 | 380.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.8.1996 | 380.00 | +4.68% | 2 280 | 6 | +1.00% | 0 | 0 | |||||||
15.11.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 380.00 | 0.00% | 0 | 0 | 387.00 | +0.51% | 9 675 | 25 | ||||||
11.11.1996 | 380.00 | 0.00% | 0 | 0 | 385.00 | -1.28% | 9 240 | 24 | ||||||
8.11.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 380.00 | 0.00% | 0 | 0 | +1.03% | 0 | ||||||||
6.11.1996 | 380.00 | 0.00% | 0 | 0 | 386.00 | -1.02% | 23 160 | 60 | ||||||
5.11.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 380.00 | -2.56% | 9 120 | 24 | 0.00% | 0 | ||||||||
1.11.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 390.00 | 0.00% | 0 | 0 | 390.00 | 0.00% | 9 360 | 24 | ||||||
30.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00 | -1.60% | 0 | 0 | ||||||
24.10.1996 | 390.00 | 0.00% | 0 | 0 | 400.50 | +1.63% | 23 782 | 60 | ||||||
23.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00 | +1.20% | 0 | 0 | ||||||
18.10.1996 | 390.00 | 0.00% | 0 | 0 | 390.00 | -1.19% | 16 185 | 42 | ||||||
17.10.1996 | 390.00 | 0.00% | 7 800 | 20 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 390.00 | 0.00% | 0 | 0 | -2.50% | 0 | 0 | |||||||
8.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 390.00 | 0.00% | 8 190 | 21 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 390.00 | 0.00% | 1 170 | 3 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 390.00 | -3.70% | 9 360 | 24 | 0.00% | 0 | 0 | |||||||
2.4.1997 | 396.00 | +4.76% | 0 | 0 | +10.00% | 0 | ||||||||
18.4.1997 | 400.00 | 0.00% | 0 | 0 | +0.79% | 0 | ||||||||
17.4.1997 | 400.00 | 0.00% | 0 | 0 | -4.27% | 0 | ||||||||
16.4.1997 | 400.00 | 0.00% | 0 | 0 | 420.00 | +4.46% | 35 100 | 80 | ||||||
15.4.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 400.00 | 0.00% | 0 | 0 | 420.00 | +5.00% | 4 200 | 10 | ||||||
11.4.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 400.00 | 0.00% | 4 800 | 12 | 0.00% | 0 | ||||||||
8.4.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 400.00 | +1.01% | 5 200 | 13 | +3.89% | 0 | ||||||||
27.9.1996 | 405.00 | 0.00% | 0 | 0 | 400.00 | 0.00% | 4 000 | 10 | ||||||
26.9.1996 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 405.00 | 0.00% | 0 | 0 | 400.00 | +1.78% | 3 600 | 9 | ||||||
24.9.1996 | 405.00 | 0.00% | 0 | 0 | 406.00 | -3.20% | 15 327 | 39 | ||||||
23.9.1996 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 405.00 | -3.80% | 9 720 | 24 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 408.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.3.1996 | 408.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.3.1996 | 408.00 | +9.97% | 0 | 0 | -2.00% | 0 | 0 | |||||||
15.3.1996 | 415.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.3.1996 | 415.00 | +1.71% | 91 300 | 220 | +7.00% | 0 | 0 | |||||||
27.3.1996 | 416.00 | 0.00% | 0 | 0 | 370.50 | -5.00% | 11 856 | 32 | ||||||
26.3.1996 | 416.00 | 0.00% | 0 | 0 | 390.00 | 0.00% | 1 950 | 5 | ||||||
25.3.1996 | 416.00 | 0.00% | 0 | 0 | 390.00 | 0.00% | 7 410 | 19 | ||||||
22.3.1996 | 416.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 416.00 | 0.00% | 107 328 | 258 | 390.00 | 0.00% | 9 360 | 24 | ||||||
20.3.1996 | 416.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 416.00 | 0.00% | 0 | 0 | 390.00 | 0.00% | 1 560 | 4 | ||||||
18.3.1996 | 416.00 | +0.24% | 24 960 | 60 | 390.00 | 0.00% | 1 170 | 3 | ||||||
11.9.1996 | 418.00 | 0.00% | 0 | 0 | 398.00 | -2.00% | 4 776 | 12 | ||||||
10.9.1996 | 418.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 418.00 | 0.00% | 50 160 | 120 | +5.00% | 0 | 0 | |||||||
6.9.1996 | 418.00 | 0.00% | 0 | 0 | 400.00 | -3.00% | 3 859 | 10 | ||||||
5.9.1996 | 418.00 | +10.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.5.1996 | 420.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
16.5.1996 | 420.00 | 0.00% | 0 | 0 | 450.00 | +7.00% | 8 100 | 18 | ||||||
15.5.1996 | 420.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
14.5.1996 | 420.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.5.1996 | 420.00 | -9.87% | 0 | 0 | 455.50 | -7.00% | 456 | 1 | ||||||
13.9.1996 | 421.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.9.1996 | 421.00 | +0.71% | 20 208 | 48 | +3.00% | 0 | 0 | |||||||
29.3.1996 | 457.00 | 0.00% | 0 | 0 | 380.00 | -3.00% | 18 240 | 48 | ||||||
28.3.1996 | 457.00 | +9.85% | 22 850 | 50 | 390.00 | +5.00% | 1 560 | 4 | ||||||
10.5.1996 | 466.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 466.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 466.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
6.5.1996 | 466.00 | 0.00% | 0 | 0 | 460.00 | 0.00% | 22 080 | 48 | ||||||
3.5.1996 | 466.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
2.5.1996 | 466.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
30.4.1996 | 466.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.4.1996 | 466.00 | 0.00% | 49 396 | 106 | 470.00 | -4.00% | 16 920 | 36 | ||||||
26.4.1996 | 466.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 466.00 | 0.00% | 50 328 | 108 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 466.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
23.4.1996 | 466.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.4.1996 | 466.00 | 0.00% | 0 | 0 | 499.50 | +10.00% | 1 998 | 4 | ||||||
19.4.1996 | 466.00 | 0.00% | 0 | 0 | 455.50 | +10.00% | 1 822 | 4 | ||||||
18.4.1996 | 466.00 | 0.00% | 36 814 | 79 | +10.00% | 0 | 0 | |||||||
17.4.1996 | 466.00 | 0.00% | 0 | 0 | 377.50 | 0.00% | 378 | 1 | ||||||
16.4.1996 | 466.00 | 0.00% | 0 | 0 | 377.50 | 0.00% | 378 | 1 | ||||||
15.4.1996 | 466.00 | 0.00% | 25 164 | 54 | 377.50 | -2.00% | 4 153 | 11 | ||||||
12.4.1996 | 466.00 | 0.00% | 0 | 0 | 387.00 | +5.00% | 9 288 | 24 | ||||||
11.4.1996 | 466.00 | 0.00% | 67 104 | 144 | 368.00 | -1.00% | 5 152 | 14 | ||||||
10.4.1996 | 466.00 | 0.00% | 0 | 0 | 370.00 | -4.00% | 8 960 | 24 | ||||||
9.4.1996 | 466.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 466.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 466.00 | 0.00% | 74 560 | 160 | +5.00% | 0 | 0 | |||||||
3.4.1996 | 466.00 | 0.00% | 0 | 0 | 373.00 | -6.00% | 2 238 | 6 | ||||||
2.4.1996 | 466.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.4.1996 | 466.00 | +1.96% | 30 756 | 66 | +5.00% | 0 | 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 €