VODNÍ ZDR.GLS PHA, VODNÍ ZDROJE GLS PRAHA A. S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - VODNÍ ZDR.GLS PHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.1.1997 | 33.87 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 35.56 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 35.65 | -4.98% | 0 | 0 | 0 | 0 | ||||||||
24.1.1997 | 37.33 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
20.1.1997 | 37.52 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 38.00 | +1.79% | 76 | 2 | 0.00% | 0 | ||||||||
17.1.1997 | 39.49 | 0.00% | 0 | 0 | +0.49% | 0 | ||||||||
16.1.1997 | 39.49 | 0.00% | 0 | 0 | +0.50% | 0 | ||||||||
15.1.1997 | 39.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 39.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 39.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 39.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 39.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 39.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 39.49 | -4.98% | 197 | 5 | 0.00% | 0 | ||||||||
29.1.1997 | 39.90 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 41.56 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 41.89 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
31.12.1996 | 43.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 43.74 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 43.98 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 46.17 | +4.97% | 0 | 0 | -0.49% | 0 | ||||||||
5.2.1997 | 48.47 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 48.47 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 48.60 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 50.89 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 53.43 | +4.99% | 0 | 0 | -0.49% | 0 | ||||||||
20.12.1996 | 54.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 54.00 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 56.10 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 58.90 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 60.00 | 0.00% | 0 | 0 | +3.62% | 0 | ||||||||
13.12.1996 | 60.00 | 0.00% | 0 | 0 | 96.50 | -6.31% | 772 | 8 | ||||||
12.12.1996 | 60.00 | 0.00% | 0 | 0 | -9.64% | 0 | ||||||||
11.12.1996 | 60.00 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
10.12.1996 | 60.00 | 0.00% | 0 | 0 | -9.35% | 0 | ||||||||
9.12.1996 | 60.00 | 0.00% | 0 | 0 | -9.74% | 0 | ||||||||
6.12.1996 | 60.00 | 0.00% | 0 | 0 | -9.94% | 0 | ||||||||
5.12.1996 | 60.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
4.12.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 60.00 | 0.00% | 0 | 0 | -0.34% | 0 | ||||||||
2.12.1996 | 60.00 | 0.00% | 0 | 0 | -0.17% | 0 | ||||||||
29.11.1996 | 60.00 | 0.00% | 0 | 0 | -9.90% | 0 | ||||||||
28.11.1996 | 60.00 | -8.99% | 60 | 1 | 0.00% | 0 | ||||||||
12.2.1997 | 61.84 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 64.77 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
17.3.1997 | 64.77 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
14.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 64.77 | 0.00% | 0 | 0 | 140.00 | 0.00% | 1 680 | 12 | ||||||
7.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 64.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 64.77 | 0.00% | 0 | 0 | 140.00 | 0.00% | 3 780 | 27 | ||||||
4.3.1997 | 64.77 | -4.98% | 777 | 12 | 0.00% | 0 | ||||||||
13.2.1997 | 64.93 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 65.93 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 65.93 | 0.00% | 0 | 0 | -0.46% | 0 | ||||||||
25.11.1996 | 65.93 | -9.99% | 0 | 0 | 213.00 | -0.46% | 852 | 4 | ||||||
3.3.1997 | 68.17 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 68.17 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
27.2.1997 | 68.17 | 0.00% | 0 | 0 | +9.55% | 0 | ||||||||
26.2.1997 | 68.17 | 0.00% | 0 | 0 | +3.18% | 0 | ||||||||
25.2.1997 | 68.17 | 0.00% | 0 | 0 | -5.73% | 0 | ||||||||
24.2.1997 | 68.17 | 0.00% | 0 | 0 | 122.00 | -7.57% | 610 | 5 | ||||||
21.2.1997 | 68.17 | 0.00% | 0 | 0 | 132.00 | 0.00% | 1 188 | 9 | ||||||
20.2.1997 | 68.17 | 0.00% | 0 | 0 | +9.54% | 0 | ||||||||
19.2.1997 | 68.17 | 0.00% | 0 | 0 | +4.78% | 0 | ||||||||
18.2.1997 | 68.17 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 68.17 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
14.2.1997 | 68.17 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
22.11.1996 | 73.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 73.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 73.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 73.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 73.25 | -9.99% | 440 | 6 | 0.00% | 0 | ||||||||
15.5.1995 | 77.06 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 80.91 | +499.00% | 324 | 4 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 81.03 | -4.99% | 648 | 8 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 81.11 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 81.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 81.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 81.23 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.6.1995 | 81.23 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
27.6.1995 | 81.23 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.6.1995 | 81.23 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.6.1995 | 81.23 | -4.99% | 406 | 5 | -10.00% | 0 | 0 | |||||||
15.11.1996 | 81.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 81.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 81.38 | 0.00% | 0 | 0 | 214.00 | 0.00% | 642 | 3 | ||||||
12.11.1996 | 81.38 | 0.00% | 0 | 0 | 214.00 | 0.00% | 214 | 1 | ||||||
11.11.1996 | 81.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 81.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 81.38 | -9.99% | 244 | 3 | 0.00% | 0 | ||||||||
8.6.1995 | 84.10 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1995 | 84.95 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 85.08 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 85.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 85.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 85.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 85.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 85.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 85.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 85.29 | +4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
11.5.1995 | 85.37 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 85.50 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.6.1995 | 88.30 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.6.1995 | 88.30 | +4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.6.1995 | 88.52 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 89.19 | +499.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
20.7.1995 | 89.33 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 89.86 | -499.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
21.6.1995 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.6.1995 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.6.1995 | 90.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.6.1995 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.6.1995 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.6.1995 | 90.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.6.1995 | 90.00 | +1.92% | 90 | 1 | -10.00% | 0 | 0 | |||||||
6.11.1996 | 90.42 | 0.00% | 0 | 0 | 214.00 | 0.00% | 428 | 2 | ||||||
5.11.1996 | 90.42 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 90.42 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 90.42 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 90.42 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 90.42 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 93.17 | -4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.5.1995 | 93.64 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 93.79 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.3.1995 | 94.58 | -499.00% | 0 | 0 | ||||||||||
5.6.1995 | 98.07 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 98.32 | +499.00% | 197 | 2 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 98.47 | +4.98% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.3.1995 | 99.55 | -499.00% | 0 | 0 | ||||||||||
16.10.1996 | 100.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 100.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 100.46 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 103.23 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.6.1995 | 103.23 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.5.1995 | 103.23 | +499.00% | 103 | 1 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 103.39 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.3.1995 | 104.78 | -499.00% | 0 | 0 | ||||||||||
26.7.1995 | 108.55 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
3.3.1995 | 110.29 | -499.00% | 0 | 0 | ||||||||||
11.10.1996 | 111.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 111.62 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 113.97 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.10.1994 | 114.60 | -499.00% | 0 | 0 | ||||||||||
2.3.1995 | 116.09 | -499.00% | 0 | 0 | ||||||||||
28.7.1995 | 119.66 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
24.10.1994 | 120.33 | +500.00% | 0 | 0 | ||||||||||
20.10.1994 | 120.63 | -499.00% | 0 | 0 | ||||||||||
31.1.1995 | 122.19 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 124.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 124.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 124.02 | -9.99% | 0 | 0 | -5.09% | 0 | 0 | |||||||
26.10.1994 | 125.00 | 0.00% | 1 875 | 15 | ||||||||||
25.10.1994 | 125.00 | +388.00% | 750 | 6 | ||||||||||
31.7.1995 | 125.64 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.10.1994 | 126.97 | -499.00% | 0 | 0 | ||||||||||
27.1.1995 | 128.62 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1995 | 129.62 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1994 | 131.25 | +500.00% | 0 | 0 | ||||||||||
1.8.1995 | 131.92 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.10.1994 | 133.65 | -499.00% | 0 | 0 | ||||||||||
26.1.1995 | 135.38 | -499.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.1.1995 | 136.10 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1995 | 136.44 | -499.00% | 0 | 0 | ||||||||||
4.10.1996 | 137.79 | 0.00% | 0 | 0 | -4.85% | 0 | 0 | |||||||
3.10.1996 | 137.79 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.11.1994 | 137.81 | +499.00% | 0 | 0 | ||||||||||
2.8.1995 | 138.51 | +4.99% | 0 | 0 | 103.00 | 0.00% | 103 | 1 | ||||||
12.10.1994 | 140.68 | -499.00% | 0 | 0 | ||||||||||
25.1.1995 | 142.50 | -500.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.1.1995 | 142.90 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.1.1995 | 143.62 | -499.00% | 0 | 0 | ||||||||||
12.12.1994 | 144.70 | +499.00% | 0 | 0 | ||||||||||
3.8.1995 | 145.43 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.10.1994 | 148.08 | -499.00% | 0 | 0 | ||||||||||
6.10.1994 | 148.45 | -499.00% | 0 | 0 | ||||||||||
|
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 €