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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.5.1997 | 28.00 | -4.59% | 336 | 12 | +4.54% | 0 | ||||||||
22.5.1997 | 29.35 | -4.98% | 0 | 0 | -0.22% | 0 | ||||||||
26.5.1997 | 29.40 | +5.00% | 441 | 15 | +2.17% | 0 | ||||||||
28.5.1997 | 30.87 | 0.00% | 0 | 0 | +3.17% | 0 | ||||||||
27.5.1997 | 30.87 | +5.00% | 525 | 17 | -2.12% | 0 | ||||||||
21.5.1997 | 30.89 | -4.98% | 0 | 0 | -4.75% | 0 | ||||||||
29.5.1997 | 32.41 | +4.98% | 0 | 0 | +5.35% | 0 | ||||||||
20.5.1997 | 32.51 | -4.99% | 0 | 0 | -3.94% | 0 | ||||||||
30.5.1997 | 34.03 | +4.99% | 170 | 5 | 24.00 | -4.00% | 720 | 30 | ||||||
19.5.1997 | 34.22 | -4.99% | 0 | 0 | 24.10 | -7.30% | 121 | 5 | ||||||
16.5.1997 | 36.02 | -4.98% | 0 | 0 | -7.14% | 0 | ||||||||
11.2.1997 | 37.16 | -4.98% | 1 040 | 28 | 46.00 | -0.34% | 2 338 | 51 | ||||||
10.4.1997 | 37.50 | 0.00% | 0 | 0 | 41.00 | -0.71% | 441 | 11 | ||||||
9.4.1997 | 37.50 | 0.00% | 0 | 0 | 42.00 | -3.97% | 1 210 | 30 | ||||||
8.4.1997 | 37.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 37.50 | 0.00% | 0 | 0 | 42.00 | +5.00% | 168 | 4 | ||||||
4.4.1997 | 37.50 | 0.00% | 0 | 0 | 40.00 | -4.76% | 480 | 12 | ||||||
3.4.1997 | 37.50 | 0.00% | 0 | 0 | +2.04% | 0 | ||||||||
2.4.1997 | 37.50 | 0.00% | 0 | 0 | 40.50 | +5.53% | 1 112 | 27 | ||||||
1.4.1997 | 37.50 | 0.00% | 0 | 0 | 39.00 | -2.50% | 195 | 5 | ||||||
28.3.1997 | 37.50 | 0.00% | 0 | 0 | 40.00 | -4.76% | 2 400 | 60 | ||||||
27.3.1997 | 37.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 37.50 | 0.00% | 0 | 0 | 42.00 | +7.69% | 252 | 6 | ||||||
25.3.1997 | 37.50 | -3.84% | 150 | 4 | 39.00 | -2.50% | 78 | 2 | ||||||
15.5.1997 | 37.91 | -4.98% | 3 109 | 82 | 0.00% | 0 | ||||||||
24.4.1997 | 38.00 | 0.00% | 0 | 0 | -6.25% | 0 | ||||||||
23.4.1997 | 38.00 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
22.4.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 38.00 | 0.00% | 0 | 0 | -4.10% | 0 | ||||||||
18.4.1997 | 38.00 | 0.00% | 0 | 0 | -3.94% | 0 | ||||||||
17.4.1997 | 38.00 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
16.4.1997 | 38.00 | 0.00% | 0 | 0 | 42.00 | +6.22% | 3 402 | 81 | ||||||
15.4.1997 | 38.00 | 0.00% | 0 | 0 | 42.00 | -0.87% | 870 | 22 | ||||||
14.4.1997 | 38.00 | 0.00% | 0 | 0 | 39.50 | -2.70% | 1 516 | 38 | ||||||
11.4.1997 | 38.00 | +1.33% | 1 900 | 50 | 41.00 | +2.39% | 246 | 6 | ||||||
7.5.1997 | 38.95 | -5.00% | 0 | 0 | -2.21% | 0 | ||||||||
24.3.1997 | 39.00 | -0.05% | 702 | 18 | 40.00 | -3.61% | 200 | 5 | ||||||
12.2.1997 | 39.01 | +4.97% | 0 | 0 | 46.00 | -0.91% | 318 | 7 | ||||||
21.3.1997 | 39.02 | -4.99% | 0 | 0 | +1.21% | 0 | ||||||||
10.2.1997 | 39.11 | -4.98% | 0 | 0 | 46.00 | +2.22% | 92 | 2 | ||||||
25.4.1997 | 39.90 | +5.00% | 0 | 0 | 30.00 | -4.63% | 372 | 13 | ||||||
14.5.1997 | 39.90 | 0.00% | 0 | 0 | 28.00 | -8.34% | 336 | 12 | ||||||
13.5.1997 | 39.90 | 0.00% | 0 | 0 | -1.13% | 0 | ||||||||
12.5.1997 | 39.90 | -2.42% | 1 596 | 40 | +0.98% | 0 | ||||||||
18.2.1997 | 40.00 | 0.00% | 0 | 0 | +1.94% | 0 | ||||||||
17.2.1997 | 40.00 | -4.76% | 5 960 | 149 | 38.50 | +4.05% | 1 194 | 31 | ||||||
13.2.1997 | 40.00 | +2.53% | 480 | 12 | -9.73% | 0 | ||||||||
9.5.1997 | 40.89 | +4.98% | 0 | 0 | -0.97% | 0 | ||||||||
6.5.1997 | 41.00 | 0.00% | 2 583 | 63 | -4.24% | 0 | ||||||||
5.5.1997 | 41.00 | 0.00% | 984 | 24 | -9.71% | 0 | ||||||||
2.5.1997 | 41.00 | 0.00% | 0 | 0 | +4.42% | 0 | ||||||||
30.4.1997 | 41.00 | 0.00% | 164 | 4 | 35.00 | +7.69% | 420 | 12 | ||||||
29.4.1997 | 41.00 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
28.4.1997 | 41.00 | +2.75% | 205 | 5 | 31.00 | +8.35% | 558 | 18 | ||||||
20.3.1997 | 41.07 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 41.16 | -4.98% | 0 | 0 | 45.00 | -6.25% | 540 | 12 | ||||||
19.2.1997 | 42.00 | +5.00% | 504 | 12 | 36.50 | +3.13% | 2 956 | 73 | ||||||
14.2.1997 | 42.00 | +5.00% | 0 | 0 | -9.75% | 0 | ||||||||
19.3.1997 | 43.23 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 43.32 | 0.00% | 0 | 0 | -4.57% | 0 | ||||||||
5.2.1997 | 43.32 | 0.00% | 0 | 0 | 50.30 | +4.79% | 1 157 | 23 | ||||||
4.2.1997 | 43.32 | -5.00% | 1 300 | 30 | -4.00% | 0 | ||||||||
20.2.1997 | 44.10 | +5.00% | 0 | 0 | -1.18% | 0 | ||||||||
18.3.1997 | 45.50 | -4.99% | 228 | 5 | 0.00% | 0 | ||||||||
3.2.1997 | 45.60 | -5.00% | 456 | 10 | 50.00 | -1.96% | 500 | 10 | ||||||
21.2.1997 | 46.30 | +4.98% | 0 | 0 | 36.50 | -8.75% | 1 095 | 30 | ||||||
17.3.1997 | 47.89 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 47.90 | -4.99% | 0 | 0 | 55.90 | 2 795 | 50 | |||||||
31.1.1997 | 48.00 | +0.20% | 240 | 5 | 51.00 | -8.76% | 8 721 | 171 | ||||||
24.2.1997 | 48.61 | +4.98% | 0 | 0 | 40.00 | +9.58% | 160 | 4 | ||||||
6.9.1996 | 50.31 | 0.00% | 0 | 0 | 76.00 | 0.00% | 1 444 | 19 | ||||||
5.9.1996 | 50.31 | 0.00% | 0 | 0 | 76.00 | 0.00% | 8 172 | 107 | ||||||
4.9.1996 | 50.31 | 0.00% | 0 | 0 | 76.00 | 0.00% | 760 | 10 | ||||||
3.9.1996 | 50.31 | 0.00% | 0 | 0 | 76.00 | -3.00% | 3 040 | 40 | ||||||
2.9.1996 | 50.31 | -9.98% | 5 283 | 105 | -3.00% | 0 | 0 | |||||||
14.3.1997 | 50.41 | -4.99% | 605 | 12 | 0.00% | 0 | ||||||||
29.1.1997 | 50.42 | -4.99% | 3 378 | 67 | 55.00 | +5.60% | 4 119 | 78 | ||||||
25.2.1997 | 51.04 | +4.99% | 0 | 0 | 40.00 | 0.00% | 960 | 24 | ||||||
14.8.1996 | 52.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.8.1996 | 52.00 | 0.00% | 0 | 0 | 76.00 | -5.00% | 456 | 6 | ||||||
12.8.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 52.00 | 0.00% | 0 | 0 | 80.00 | +3.00% | 800 | 10 | ||||||
8.8.1996 | 52.00 | -0.24% | 676 | 13 | 77.50 | -3.00% | 2 325 | 30 | ||||||
4.12.1996 | 52.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 52.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 52.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 52.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 52.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 52.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 52.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 52.01 | -8.80% | 3 797 | 73 | 0.00% | 0 | ||||||||
7.8.1996 | 52.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 52.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 52.13 | -9.99% | 0 | 0 | 80.00 | +5.00% | 400 | 5 | ||||||
13.3.1997 | 53.06 | -4.99% | 0 | 0 | 41.00 | 0.00% | 205 | 5 | ||||||
28.1.1997 | 53.07 | -4.99% | 0 | 0 | +8.69% | 0 | ||||||||
26.2.1997 | 53.59 | +4.99% | 0 | 0 | +1.25% | 0 | ||||||||
13.1.1997 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 55.00 | 0.00% | 0 | 0 | -4.61% | 0 | ||||||||
9.1.1997 | 55.00 | 0.00% | 0 | 0 | -4.41% | 0 | ||||||||
8.1.1997 | 55.00 | 0.00% | 0 | 0 | -1.43% | 0 | ||||||||
7.1.1997 | 55.00 | 0.00% | 0 | 0 | -8.01% | 0 | ||||||||
6.1.1997 | 55.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
31.12.1996 | 55.00 | 0.00% | 0 | 0 | +1.72% | 0 | ||||||||
30.12.1996 | 55.00 | 0.00% | 0 | 0 | +3.57% | 0 | ||||||||
27.12.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 55.00 | -1.78% | 660 | 12 | 0.00% | 0 | ||||||||
11.9.1996 | 55.34 | 0.00% | 0 | 0 | 72.50 | -5.00% | 363 | 5 | ||||||
10.9.1996 | 55.34 | 0.00% | 0 | 0 | 76.00 | 0.00% | 912 | 12 | ||||||
9.9.1996 | 55.34 | +9.99% | 0 | 0 | 76.00 | 0.00% | 4 560 | 60 | ||||||
12.3.1997 | 55.85 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 55.86 | -5.00% | 0 | 0 | +2.22% | 0 | ||||||||
30.8.1996 | 55.89 | 0.00% | 0 | 0 | 80.00 | -8.00% | 3 280 | 41 | ||||||
29.8.1996 | 55.89 | -10.00% | 8 384 | 150 | -9.00% | 0 | 0 | |||||||
4.9.1995 | 55.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 55.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 55.96 | -4.99% | 560 | 10 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 56.00 | -5.08% | 896 | 16 | -4.04% | 0 | ||||||||
20.1.1997 | 56.00 | -4.76% | 1 120 | 20 | -1.52% | 0 | ||||||||
16.1.1997 | 56.00 | 0.00% | 728 | 13 | 47.00 | -9.54% | 188 | 4 | ||||||
15.1.1997 | 56.00 | 0.00% | 0 | 0 | -7.21% | 0 | ||||||||
14.1.1997 | 56.00 | +1.81% | 3 024 | 54 | -9.67% | 0 | ||||||||
6.12.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 56.00 | +7.67% | 672 | 12 | 0.00% | 0 | ||||||||
27.2.1997 | 56.26 | +4.98% | 0 | 0 | -8.64% | 0 | ||||||||
7.6.1996 | 56.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 56.87 | -9.98% | 0 | 0 | 67.30 | -9.00% | 947 | 14 | ||||||
22.11.1996 | 57.03 | 0.00% | 0 | 0 | -0.06% | 0 | ||||||||
21.11.1996 | 57.03 | -9.99% | 0 | 0 | +1.40% | 0 | ||||||||
16.8.1996 | 57.20 | 0.00% | 0 | 0 | 78.00 | -3.00% | 390 | 5 | ||||||
15.8.1996 | 57.20 | +10.00% | 0 | 0 | 80.00 | 0.00% | 640 | 8 | ||||||
2.8.1996 | 57.92 | 0.00% | 0 | 0 | 76.00 | 0.00% | 228 | 3 | ||||||
1.8.1996 | 57.92 | -9.99% | 1 564 | 27 | 76.00 | -5.00% | 1 672 | 22 | ||||||
5.9.1995 | 58.75 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1997 | 58.78 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 58.80 | 0.00% | 0 | 0 | 45.00 | -0.77% | 495 | 11 | ||||||
23.1.1997 | 58.80 | 0.00% | 0 | 0 | -4.98% | 0 | ||||||||
22.1.1997 | 58.80 | 0.00% | 0 | 0 | +5.59% | 0 | ||||||||
21.1.1997 | 58.80 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
17.1.1997 | 58.80 | +5.00% | 0 | 0 | 45.00 | -2.34% | 505 | 11 | ||||||
30.8.1995 | 58.90 | -5.00% | 530 | 9 | +1.00% | 0 | 0 | |||||||
11.12.1996 | 59.00 | 0.00% | 0 | 0 | -3.88% | 0 | ||||||||
10.12.1996 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 59.00 | +5.35% | 1 180 | 20 | 0.00% | 0 | ||||||||
28.2.1997 | 59.07 | +4.99% | 0 | 0 | 38.20 | +3.24% | 191 | 5 | ||||||
23.8.1995 | 60.00 | 0.00% | 0 | 0 | 77.00 | +7.00% | 525 | 7 | ||||||
22.8.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 60.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
18.8.1995 | 60.00 | 0.00% | 0 | 0 | 67.50 | -4.00% | 338 | 5 | ||||||
17.8.1995 | 60.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 2 100 | 30 | ||||||
16.8.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 60.00 | -2.83% | 180 | 3 | 70.00 | -10.00% | 350 | 5 | ||||||
25.7.1995 | 60.05 | 0.00% | 300 | 5 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 60.05 | -4.95% | 2 282 | 38 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 60.87 | 0.00% | 0 | 0 | 73.00 | -3.00% | 365 | 5 | ||||||
12.9.1996 | 60.87 | +9.99% | 0 | 0 | 75.50 | +4.00% | 529 | 7 | ||||||
25.9.1996 | 61.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 960 | 12 | ||||||
24.9.1996 | 61.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 61.00 | 0.00% | 305 | 5 | -3.21% | 0 | 0 | |||||||
20.9.1996 | 61.00 | 0.00% | 0 | 0 | 80.00 | -6.00% | 2 976 | 36 | ||||||
19.9.1996 | 61.00 | -8.88% | 4 636 | 76 | +5.00% | 0 | 0 | |||||||
13.3.1996 | 61.00 | 0.00% | 0 | 0 | 80.00 | -1.00% | 685 | 9 | ||||||
12.3.1996 | 61.00 | 0.00% | 0 | 0 | 77.00 | 0.00% | 616 | 8 | ||||||
11.3.1996 | 61.00 | 0.00% | 4 514 | 74 | +16.00% | 0 | 0 | |||||||
8.3.1996 | 61.00 | 0.00% | 0 | 0 | 66.50 | -2.00% | 798 | 12 | ||||||
7.3.1996 | 61.00 | -5.47% | 2 928 | 48 | 67.00 | -2.00% | 611 | 9 | ||||||
6.9.1995 | 61.68 | +4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
11.8.1995 | 61.75 | -5.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.3.1997 | 61.87 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 61.87 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1995 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 62.00 | 0.00% | 0 | 0 | 80.00 | -6.00% | 800 | 10 | ||||||
26.7.1995 | 62.00 | +3.24% | 124 | 2 | -6.00% | 0 | 0 | |||||||
29.8.1995 | 62.00 | 0.00% | 0 | 0 | 76.00 | -1.00% | 2 280 | 30 | ||||||
28.8.1995 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 62.00 | 0.00% | 1 860 | 30 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 62.00 | +3.33% | 682 | 11 | +3.00% | 0 | 0 | |||||||
3.3.1997 | 62.02 | +4.99% | 1 737 | 28 | +7.30% | 0 | ||||||||
28.8.1996 | 62.10 | 0.00% | 0 | 0 | 96.00 | 0.00% | 192 | 2 | ||||||
27.8.1996 | 62.10 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.8.1996 | 62.10 | -10.00% | 2 484 | 40 | +10.00% | 0 | 0 | |||||||
12.6.1996 | 62.55 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
11.6.1996 | 62.55 | 0.00% | 0 | 0 | 60.00 | -1.00% | 1 448 | 22 | ||||||
10.6.1996 | 62.55 | +9.98% | 3 190 | 51 | 67.50 | -2.00% | 929 | 14 | ||||||
21.8.1996 | 62.92 | 0.00% | 0 | 0 | 82.00 | +6.00% | 2 378 | 29 | ||||||
20.8.1996 | 62.92 | 0.00% | 0 | 0 | 77.50 | -4.00% | 388 | 5 | ||||||
19.8.1996 | 62.92 | +10.00% | 0 | 0 | 81.00 | +4.00% | 972 | 12 | ||||||
2.10.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 63.00 | 0.00% | 0 | 0 | +0.12% | 0 | 0 | |||||||
30.9.1996 | 63.00 | 0.00% | 756 | 12 | 80.00 | 0.00% | 480 | 6 | ||||||
27.9.1996 | 63.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 480 | 6 | ||||||
26.9.1996 | 63.00 | +3.27% | 1 134 | 18 | 80.00 | 0.00% | 480 | 6 | ||||||
5.6.1996 | 63.18 | 0.00% | 0 | 0 | 74.00 | +10.00% | 1 924 | 26 | ||||||
|
Okénko BIG EXPERT
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
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
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €