CUKROVAR NĚMČICE, HANÁCKÉ CUKROVARY, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - CUKROVAR NĚMČICE | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.6.1996 | 75.68 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.6.1996 | 75.68 | +10.00% | 0 | 0 | 63.00 | -5.00% | 252 | 4 | ||||||
9.10.1996 | 76.23 | 0.00% | 0 | 0 | 85.10 | -2.35% | 1 603 | 20 | ||||||
8.10.1996 | 76.23 | 0.00% | 0 | 0 | 85.10 | -2.28% | 2 381 | 29 | ||||||
7.10.1996 | 76.23 | +10.00% | 0 | 0 | +1.20% | 0 | 0 | |||||||
30.6.1995 | 77.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 77.39 | -4.99% | 1 238 | 16 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 78.00 | 0.00% | 0 | 0 | 75.00 | +6.00% | 225 | 3 | ||||||
20.5.1996 | 78.00 | +5.46% | 1 794 | 23 | 75.00 | -1.00% | 2 415 | 34 | ||||||
12.4.1996 | 78.10 | 0.00% | 0 | 0 | 63.50 | -4.00% | 762 | 12 | ||||||
11.4.1996 | 78.10 | +10.00% | 3 905 | 50 | 66.00 | +1.00% | 132 | 2 | ||||||
13.11.1996 | 78.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 78.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 78.21 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.9.1995 | 78.68 | +4.99% | 0 | 0 | 69.50 | -1.00% | 139 | 2 | ||||||
6.11.1996 | 79.00 | 0.00% | 0 | 0 | 77.00 | 0.00% | 847 | 11 | ||||||
5.11.1996 | 79.00 | 0.00% | 0 | 0 | -0.12% | 0 | ||||||||
4.11.1996 | 79.00 | -2.58% | 3 081 | 39 | +5.25% | 0 | ||||||||
28.2.1996 | 79.66 | 0.00% | 0 | 0 | 51.50 | 0.00% | 618 | 12 | ||||||
27.2.1996 | 79.66 | 0.00% | 0 | 0 | 51.50 | -8.00% | 2 431 | 47 | ||||||
26.2.1996 | 79.66 | +9.99% | 1 593 | 20 | 56.00 | -9.00% | 1 232 | 22 | ||||||
10.7.1996 | 80.00 | 0.00% | 0 | 0 | 73.50 | -5.00% | 441 | 6 | ||||||
9.7.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 80.00 | 0.00% | 0 | 0 | 77.00 | 0.00% | 385 | 5 | ||||||
3.7.1996 | 80.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.7.1996 | 80.00 | 0.00% | 0 | 0 | 75.50 | -1.00% | 378 | 5 | ||||||
1.7.1996 | 80.00 | 0.00% | 0 | 0 | 76.00 | -1.00% | 760 | 10 | ||||||
28.6.1996 | 80.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.6.1996 | 80.00 | 0.00% | 6 560 | 82 | 77.00 | -2.00% | 452 | 6 | ||||||
26.6.1996 | 80.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.6.1996 | 80.00 | 0.00% | 0 | 0 | 70.00 | -6.00% | 708 | 10 | ||||||
24.6.1996 | 80.00 | 0.00% | 2 320 | 29 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 80.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
20.6.1996 | 80.00 | +5.70% | 720 | 9 | +9.00% | 0 | 0 | |||||||
21.2.1996 | 80.46 | 0.00% | 0 | 0 | 74.00 | +3.00% | 2 220 | 30 | ||||||
20.2.1996 | 80.46 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
19.2.1996 | 80.46 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 81.10 | 0.00% | 0 | 0 | 77.00 | -0.47% | 1 172 | 16 | ||||||
31.10.1996 | 81.10 | -8.95% | 4 947 | 61 | 73.60 | -4.53% | 957 | 13 | ||||||
22.3.1996 | 81.19 | 0.00% | 0 | 0 | 75.00 | +1.00% | 635 | 9 | ||||||
21.3.1996 | 81.19 | +9.99% | 406 | 5 | +4.00% | 0 | 0 | |||||||
28.6.1995 | 81.46 | -4.99% | 2 607 | 32 | -4.00% | 0 | 0 | |||||||
7.2.1996 | 81.76 | 0.00% | 0 | 0 | 76.00 | -6.00% | 1 130 | 15 | ||||||
6.2.1996 | 81.76 | 0.00% | 0 | 0 | 80.00 | +9.00% | 480 | 6 | ||||||
5.2.1996 | 81.76 | -9.99% | 0 | 0 | 73.50 | 0.00% | 221 | 3 | ||||||
15.5.1996 | 82.17 | 0.00% | 0 | 0 | 67.50 | -4.00% | 675 | 10 | ||||||
14.5.1996 | 82.17 | 0.00% | 0 | 0 | 68.00 | -6.00% | 2 736 | 39 | ||||||
13.5.1996 | 82.17 | -10.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.3.1995 | 82.50 | -499.00% | 6 435 | 78 | ||||||||||
14.9.1995 | 82.61 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
7.5.1996 | 83.00 | 0.00% | 0 | 0 | 67.30 | 0.00% | 269 | 4 | ||||||
6.5.1996 | 83.00 | -9.99% | 0 | 0 | 67.10 | -3.00% | 738 | 11 | ||||||
30.4.1996 | 83.84 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.4.1996 | 83.84 | -9.99% | 0 | 0 | 67.00 | +4.00% | 1 114 | 17 | ||||||
11.10.1996 | 83.85 | 0.00% | 0 | 0 | +1.81% | 0 | 0 | |||||||
10.10.1996 | 83.85 | +9.99% | 3 270 | 39 | 82.60 | +3.05% | 1 487 | 18 | ||||||
16.10.1996 | 85.00 | 0.00% | 0 | 0 | 83.00 | 0.00% | 830 | 10 | ||||||
15.10.1996 | 85.00 | 0.00% | 0 | 0 | +0.10% | 0 | 0 | |||||||
14.10.1996 | 85.00 | +1.37% | 1 870 | 22 | 83.00 | -1.41% | 3 814 | 46 | ||||||
27.6.1995 | 85.74 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.4.1996 | 85.91 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.4.1996 | 85.91 | 0.00% | 0 | 0 | 67.00 | +1.00% | 1 518 | 24 | ||||||
15.4.1996 | 85.91 | +10.00% | 0 | 0 | 62.50 | -2.00% | 1 125 | 18 | ||||||
8.3.1995 | 86.62 | +499.00% | 0 | 0 | ||||||||||
15.9.1995 | 86.74 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1995 | 86.84 | -499.00% | 0 | 0 | ||||||||||
30.10.1996 | 89.08 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 89.08 | 0.00% | 0 | 0 | 77.10 | +1.44% | 386 | 5 | ||||||
25.10.1996 | 89.08 | 0.00% | 0 | 0 | 77.00 | +7.80% | 1 064 | 14 | ||||||
24.10.1996 | 89.08 | -9.99% | 802 | 9 | 70.50 | 0.00% | 71 | 1 | ||||||
18.10.1996 | 89.98 | 0.00% | 0 | 0 | 70.20 | -6.64% | 913 | 13 | ||||||
17.10.1996 | 89.98 | +5.85% | 5 219 | 58 | 75.20 | -9.39% | 902 | 12 | ||||||
26.6.1995 | 90.25 | -5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.10.1994 | 90.81 | -499.00% | 0 | 0 | ||||||||||
2.2.1996 | 90.84 | 0.00% | 0 | 0 | 76.00 | -3.00% | 3 540 | 48 | ||||||
1.2.1996 | 90.84 | -9.99% | 0 | 0 | 76.00 | 0.00% | 684 | 9 | ||||||
9.3.1995 | 90.95 | +499.00% | 0 | 0 | ||||||||||
18.9.1995 | 91.07 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
10.5.1996 | 91.30 | 0.00% | 0 | 0 | 68.70 | +4.00% | 344 | 5 | ||||||
9.5.1996 | 91.30 | +10.00% | 8 126 | 89 | 67.50 | -2.00% | 727 | 11 | ||||||
3.3.1995 | 91.41 | -499.00% | 0 | 0 | ||||||||||
3.5.1996 | 92.22 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.5.1996 | 92.22 | +9.99% | 9 222 | 100 | 67.50 | +1.00% | 675 | 10 | ||||||
21.6.1995 | 92.84 | 0.00% | 0 | 0 | 139.00 | -6.00% | 1 390 | 10 | ||||||
20.6.1995 | 92.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 92.84 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.6.1995 | 92.84 | 0.00% | 0 | 0 | 137.50 | -1.00% | 1 375 | 10 | ||||||
15.6.1995 | 92.84 | 0.00% | 0 | 0 | 139.00 | -6.00% | 2 085 | 15 | ||||||
14.6.1995 | 92.84 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.4.1996 | 93.15 | 0.00% | 0 | 0 | 63.00 | -3.00% | 756 | 12 | ||||||
25.4.1996 | 93.15 | -10.00% | 0 | 0 | 65.20 | -4.00% | 130 | 2 | ||||||
19.4.1996 | 94.50 | 0.00% | 0 | 0 | 66.70 | -7.00% | 800 | 12 | ||||||
18.4.1996 | 94.50 | +9.99% | 7 371 | 78 | 73.00 | +6.00% | 2 074 | 29 | ||||||
23.6.1995 | 95.00 | 0.00% | 950 | 10 | 145.00 | +7.00% | 1 015 | 7 | ||||||
22.6.1995 | 95.00 | +2.32% | 190 | 2 | 135.50 | -3.00% | 1 355 | 10 | ||||||
14.6.1994 | 95.10 | -999.00% | 0 | 0 | ||||||||||
19.10.1994 | 95.35 | +499.00% | 0 | 0 | ||||||||||
10.3.1995 | 95.49 | +499.00% | 0 | 0 | ||||||||||
17.10.1994 | 95.58 | -499.00% | 0 | 0 | ||||||||||
19.9.1995 | 95.62 | +4.99% | 0 | 0 | 74.50 | -9.00% | 1 192 | 16 | ||||||
2.3.1995 | 96.22 | -499.00% | 0 | 0 | ||||||||||
9.5.1994 | 97.20 | -1 000.00% | 0 | 0 | ||||||||||
13.6.1995 | 97.72 | -4.99% | 0 | 0 | 145.00 | 0.00% | 725 | 5 | ||||||
23.10.1996 | 98.97 | 0.00% | 0 | 0 | 70.50 | 0.00% | 71 | 1 | ||||||
22.10.1996 | 98.97 | 0.00% | 0 | 0 | 70.50 | 0.00% | 353 | 5 | ||||||
21.10.1996 | 98.97 | +9.99% | 891 | 9 | 70.50 | +0.42% | 71 | 1 | ||||||
20.3.1995 | 99.00 | -76.00% | 1 287 | 13 | ||||||||||
17.3.1995 | 99.76 | -499.00% | 0 | 0 | ||||||||||
20.10.1994 | 100.11 | +499.00% | 0 | 0 | ||||||||||
13.3.1995 | 100.26 | +499.00% | 0 | 0 | ||||||||||
20.9.1995 | 100.40 | +4.99% | 0 | 0 | ||||||||||
14.10.1994 | 100.61 | -499.00% | 0 | 0 | ||||||||||
31.1.1996 | 100.93 | 0.00% | 0 | 0 | 76.00 | -6.00% | 3 040 | 40 | ||||||
30.1.1996 | 100.93 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.1.1996 | 100.93 | -9.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.3.1995 | 101.28 | -499.00% | 0 | 0 | ||||||||||
12.6.1995 | 102.86 | -4.99% | 0 | 0 | 145.00 | -3.00% | 4 350 | 30 | ||||||
24.4.1996 | 103.50 | 0.00% | 0 | 0 | 68.10 | -10.00% | 272 | 4 | ||||||
23.4.1996 | 103.50 | 0.00% | 0 | 0 | 79.00 | +5.00% | 755 | 10 | ||||||
22.4.1996 | 103.50 | +9.52% | 12 627 | 122 | 72.00 | +8.00% | 360 | 5 | ||||||
21.3.1995 | 103.95 | +500.00% | 4 782 | 46 | ||||||||||
16.6.1994 | 104.61 | +1 000.00% | 0 | 0 | ||||||||||
12.5.1994 | 105.00 | -179.00% | 3 150 | 30 | ||||||||||
16.3.1995 | 105.01 | -499.00% | 315 | 3 | ||||||||||
21.10.1994 | 105.11 | +499.00% | 0 | 0 | ||||||||||
14.3.1995 | 105.27 | +499.00% | 1 579 | 15 | ||||||||||
21.9.1995 | 105.42 | +5.00% | 0 | 0 | ||||||||||
13.6.1994 | 105.66 | -1 000.00% | 0 | 0 | ||||||||||
13.10.1994 | 105.90 | -499.00% | 0 | 0 | ||||||||||
28.2.1995 | 106.61 | -499.00% | 0 | 0 | ||||||||||
10.5.1994 | 106.92 | +1 000.00% | 6 415 | 60 | ||||||||||
5.5.1994 | 108.00 | -1 000.00% | 0 | 0 | ||||||||||
9.6.1995 | 108.27 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1994 | 108.90 | -1 000.00% | 0 | 0 | ||||||||||
22.3.1995 | 109.14 | +499.00% | 0 | 0 | ||||||||||
24.3.1995 | 110.00 | +78.00% | 440 | 4 | ||||||||||
20.6.1994 | 110.00 | +515.00% | 550 | 5 | ||||||||||
17.5.1994 | 110.00 | +476.00% | 16 500 | 150 | ||||||||||
24.10.1994 | 110.36 | +499.00% | 0 | 0 | ||||||||||
15.3.1995 | 110.53 | +499.00% | 2 432 | 22 | ||||||||||
22.9.1995 | 110.69 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.10.1994 | 111.47 | -499.00% | 0 | 0 | ||||||||||
26.1.1996 | 112.14 | 0.00% | 0 | 0 | 76.00 | -10.00% | 988 | 13 | ||||||
25.1.1996 | 112.14 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.2.1995 | 112.22 | -499.00% | 0 | 0 | ||||||||||
29.9.1994 | 112.65 | -499.00% | 0 | 0 | ||||||||||
8.6.1995 | 113.96 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
28.3.1995 | 115.50 | +500.00% | 13 860 | 120 | 0.00% | 0 | 0 | |||||||
25.10.1994 | 115.87 | +499.00% | 0 | 0 | ||||||||||
25.9.1995 | 116.22 | +4.99% | 0 | 0 | 82.00 | +9.00% | 902 | 11 | ||||||
28.4.1994 | 116.92 | -999.00% | 7 132 | 61 | ||||||||||
7.7.1994 | 117.00 | -1 000.00% | 0 | 0 | ||||||||||
11.10.1994 | 117.33 | -499.00% | 0 | 0 | ||||||||||
9.6.1994 | 117.40 | -999.00% | 0 | 0 | ||||||||||
25.4.1994 | 118.10 | -999.00% | 0 | 0 | ||||||||||
24.2.1995 | 118.12 | -499.00% | 0 | 0 | ||||||||||
30.9.1994 | 118.28 | +499.00% | 0 | 0 | ||||||||||
27.9.1994 | 118.57 | -499.00% | 0 | 0 | ||||||||||
2.6.1994 | 118.59 | -999.00% | 0 | 0 | ||||||||||
30.5.1994 | 119.79 | +1 000.00% | 0 | 0 | ||||||||||
7.6.1995 | 119.95 | -4.99% | 2 039 | 17 | 0.00% | 0 | 0 | |||||||
2.5.1994 | 120.00 | +263.00% | 5 520 | 46 | ||||||||||
24.5.1994 | 121.00 | +1 000.00% | 13 310 | 110 | ||||||||||
23.6.1994 | 121.00 | +1 000.00% | 0 | 0 | ||||||||||
29.3.1995 | 121.27 | +499.00% | 0 | 0 | 125.00 | 0.00% | 625 | 5 | ||||||
26.10.1994 | 121.66 | +499.00% | 0 | 0 | ||||||||||
26.9.1995 | 122.03 | +4.99% | 11 959 | 98 | -9.00% | 0 | 0 | |||||||
10.10.1994 | 123.50 | -500.00% | 0 | 0 | ||||||||||
11.4.1995 | 123.50 | -500.00% | 4 940 | 40 | 0.00% | 0 | 0 | |||||||
3.10.1994 | 124.19 | +499.00% | 0 | 0 | ||||||||||
14.2.1995 | 124.33 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 124.60 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.1.1996 | 124.60 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.1.1996 | 124.60 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1994 | 124.81 | -499.00% | 0 | 0 | ||||||||||
6.6.1995 | 126.26 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.3.1995 | 127.33 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1994 | 127.74 | +499.00% | 6 898 | 54 | ||||||||||
27.9.1995 | 128.13 | +4.99% | 0 | 0 | 72.50 | -3.00% | 363 | 5 | ||||||
12.7.1994 | 128.70 | +1 000.00% | 0 | 0 | ||||||||||
12.4.1995 | 129.67 | +499.00% | 4 279 | 33 | 0.00% | 0 | 0 | |||||||
26.4.1994 | 129.91 | +1 000.00% | 0 | 0 | ||||||||||
7.4.1995 | 130.00 | 0.00% | 390 | 3 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 130.00 | 0.00% | 10 140 | 78 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 130.00 | 0.00% | 2 340 | 18 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 130.00 | 0.00% | 780 | 6 | 0.00% | 0 | 0 | |||||||
31.3.1995 | 130.00 | +209.00% | 1 950 | 15 | 0.00% | 0 | 0 | |||||||
27.6.1994 | 130.00 | +743.00% | 1 300 | 10 | ||||||||||
7.10.1994 | 130.00 | 0.00% | 1 300 | 10 | ||||||||||
6.10.1994 | 130.00 | +467.00% | 1 560 | 12 | ||||||||||
7.6.1994 | 130.44 | +999.00% | 0 | 0 | ||||||||||
13.2.1995 | 130.87 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.4.1994 | 131.22 | -1 000.00% | 0 | 0 | ||||||||||
20.9.1994 | 131.37 | -499.00% | 0 | 0 | ||||||||||
31.5.1994 | 131.76 | +999.00% | 0 | 0 | ||||||||||
5.6.1995 | 132.90 | -4.99% | 0 | 0 | 152.00 | -5.00% | 912 | 6 | ||||||
31.10.1994 | 134.12 | +499.00% | 0 | 0 | ||||||||||
28.9.1995 | 134.53 | +4.99% | 0 | 0 | 72.50 | 0.00% | 870 | 12 | ||||||
|
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 €