VYSOČINA VYKLANT., VYSOČINA VYKLANTICE, A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - VYSOČINA VYKLANT. | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.3.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 97.00 | 0.00% | 0 | 0 | -1.53% | 0 | ||||||||
10.3.1997 | 97.00 | 0.00% | 0 | 0 | -1.50% | 0 | ||||||||
7.3.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 97.00 | 0.00% | 1 164 | 12 | +0.32% | 0 | ||||||||
3.3.1997 | 97.00 | 0.00% | 679 | 7 | 0.00% | 0 | ||||||||
28.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 97.00 | 0.00% | 0 | 0 | 92.50 | -2.63% | 1 943 | 21 | ||||||
26.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 97.00 | 0.00% | 679 | 7 | 0.00% | 0 | ||||||||
19.2.1997 | 97.00 | 0.00% | 0 | 0 | +4.97% | 0 | ||||||||
18.2.1997 | 97.00 | 0.00% | 0 | 0 | 90.50 | -4.73% | 2 263 | 25 | ||||||
17.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 97.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 97.00 | 0.00% | 1 455 | 15 | 95.00 | 0.00% | 950 | 10 | ||||||
11.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 97.00 | 0.00% | 2 328 | 24 | -1.04% | 0 | ||||||||
7.2.1997 | 97.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 97.00 | +2.10% | 873 | 9 | 96.00 | -4.95% | 960 | 10 | ||||||
9.1.1997 | 97.13 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.10.1995 | 97.28 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.12.1996 | 97.84 | 0.00% | 0 | 0 | -6.70% | 0 | ||||||||
19.12.1996 | 97.84 | +9.99% | 0 | 0 | -30.21% | 0 | ||||||||
17.3.1997 | 99.75 | +5.00% | 0 | 0 | 85.50 | -5.00% | 855 | 10 | ||||||
13.3.1997 | 100.00 | +3.09% | 1 400 | 14 | 0.00% | 0 | ||||||||
4.2.1997 | 100.00 | 0.00% | 0 | 0 | 96.00 | -4.95% | 672 | 7 | ||||||
3.2.1997 | 100.00 | 0.00% | 0 | 0 | 101.00 | 0.00% | 909 | 9 | ||||||
31.1.1997 | 100.00 | 0.00% | 0 | 0 | +0.49% | 0 | ||||||||
30.1.1997 | 100.00 | 0.00% | 800 | 8 | 100.50 | 6 030 | 60 | |||||||
29.1.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 100.00 | -1.21% | 4 800 | 48 | 0.00% | 0 | ||||||||
8.4.1997 | 100.00 | 0.00% | 0 | 0 | -1.19% | 0 | ||||||||
7.4.1997 | 100.00 | 0.00% | 0 | 0 | 84.00 | +0.59% | 1 680 | 20 | ||||||
4.4.1997 | 100.00 | 0.00% | 0 | 0 | +5.69% | 0 | ||||||||
3.4.1997 | 100.00 | 0.00% | 0 | 0 | 79.00 | -4.81% | 1 185 | 15 | ||||||
2.4.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 100.00 | 0.00% | 0 | 0 | 83.00 | -3.85% | 1 660 | 20 | ||||||
27.3.1997 | 100.00 | 0.00% | 0 | 0 | -0.88% | 0 | ||||||||
26.3.1997 | 100.00 | 0.00% | 0 | 0 | -4.49% | 0 | ||||||||
25.3.1997 | 100.00 | 0.00% | 0 | 0 | +0.10% | 0 | ||||||||
24.3.1997 | 100.00 | 0.00% | 0 | 0 | +4.17% | 0 | ||||||||
21.3.1997 | 100.00 | 0.00% | 0 | 0 | +3.08% | 0 | ||||||||
20.3.1997 | 100.00 | 0.00% | 0 | 0 | -1.93% | 0 | ||||||||
19.3.1997 | 100.00 | 0.00% | 0 | 0 | 86.50 | -5.97% | 865 | 10 | ||||||
18.3.1997 | 100.00 | +0.25% | 1 000 | 10 | +7.60% | 0 | ||||||||
21.1.1997 | 101.23 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 101.23 | -4.99% | 1 012 | 10 | 0.00% | 0 | ||||||||
14.1.1997 | 101.73 | +4.99% | 0 | 0 | -8.16% | 0 | ||||||||
4.10.1995 | 102.14 | +4.99% | 0 | 0 | 115.00 | 0.00% | 1 150 | 10 | ||||||
8.1.1997 | 102.24 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.9.1996 | 104.24 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 104.24 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1997 | 106.55 | -4.99% | 0 | 0 | 101.00 | 0.00% | 1 414 | 14 | ||||||
15.1.1997 | 106.81 | +4.99% | 0 | 0 | +9.27% | 0 | ||||||||
5.10.1995 | 107.24 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.1.1997 | 107.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 107.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 107.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 107.62 | 0.00% | 215 | 2 | 0.00% | 0 | ||||||||
27.12.1996 | 107.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 107.62 | +9.99% | 0 | 0 | +25.96% | 0 | ||||||||
16.1.1997 | 112.15 | +4.99% | 0 | 0 | +2.69% | 0 | ||||||||
6.10.1995 | 112.60 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 115.82 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 115.82 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 115.82 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 118.23 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.3.1995 | 120.05 | -3 000.00% | 0 | 0 | ||||||||||
10.10.1995 | 124.14 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 128.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 128.68 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 130.01 | -4.99% | 1 820 | 14 | +10.00% | 0 | 0 | |||||||
11.10.1995 | 130.34 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 136.85 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 142.97 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
9.9.1996 | 142.97 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.9.1996 | 142.97 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.9.1996 | 142.97 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.9.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 142.97 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
20.8.1996 | 142.97 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 142.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 142.97 | -9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
18.10.1995 | 143.01 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.10.1995 | 143.01 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.10.1995 | 143.01 | +9.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
20.10.1995 | 157.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 157.31 | +9.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
14.8.1996 | 158.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 158.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 158.85 | -10.00% | 1 589 | 10 | 0.00% | 0 | 0 | |||||||
23.3.1995 | 171.50 | -3 000.00% | 0 | 0 | ||||||||||
25.10.1995 | 173.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 173.04 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 173.04 | +9.99% | 0 | 0 | ||||||||||
9.8.1996 | 176.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 176.50 | -9.94% | 1 765 | 10 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 190.34 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 190.34 | +9.99% | 26 077 | 137 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 196.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 196.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 196.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 196.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 196.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 196.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
30.7.1996 | 196.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.7.1996 | 196.00 | -9.67% | 1 960 | 10 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 209.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.10.1995 | 209.00 | +9.80% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.7.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 217.00 | -9.95% | 2 170 | 10 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 229.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 229.00 | +9.56% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 241.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 241.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 241.00 | -9.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1995 | 245.00 | -3 000.00% | 0 | 0 | ||||||||||
8.11.1995 | 250.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.11.1995 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 250.00 | +9.17% | 26 000 | 104 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 260.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.11.1995 | 260.00 | +4.00% | 5 200 | 20 | +5.00% | 0 | 0 | |||||||
19.1.1996 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 260.00 | 0.00% | 0 | 0 | 219.00 | -9.00% | 657 | 3 | ||||||
17.1.1996 | 260.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.1.1996 | 260.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.1.1996 | 260.00 | -8.45% | 6 760 | 26 | -10.00% | 0 | 0 | |||||||
12.7.1996 | 267.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
11.7.1996 | 267.00 | -9.79% | 2 670 | 10 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 270.00 | 0.00% | 0 | 0 | 275.00 | -4.00% | 1 650 | 6 | ||||||
28.3.1996 | 270.00 | -10.00% | 13 500 | 50 | +5.00% | 0 | 0 | |||||||
15.11.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 270.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.11.1995 | 270.00 | +3.84% | 14 580 | 54 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 270.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.1.1996 | 270.00 | 0.00% | 2 430 | 9 | -5.00% | 0 | 0 | |||||||
24.1.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 270.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.1.1996 | 270.00 | +3.84% | 1 350 | 5 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 275.00 | 0.00% | 0 | 0 | 176.00 | 0.00% | 880 | 5 | ||||||
5.2.1996 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 275.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
30.1.1996 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 275.00 | +1.85% | 2 750 | 10 | -8.00% | 0 | 0 | |||||||
3.4.1996 | 275.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
2.4.1996 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 275.00 | +1.85% | 19 250 | 70 | +9.00% | 0 | 0 | |||||||
9.2.1996 | 280.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.2.1996 | 280.00 | +1.81% | 18 200 | 65 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 284.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 284.00 | -9.84% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 285.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.2.1996 | 285.00 | 0.00% | 6 840 | 24 | 247.00 | -5.00% | 2 470 | 10 | ||||||
16.2.1996 | 285.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
15.2.1996 | 285.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.2.1996 | 285.00 | 0.00% | 0 | 0 | 222.00 | 0.00% | 1 554 | 7 | ||||||
13.2.1996 | 285.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.2.1996 | 285.00 | +1.78% | 1 995 | 7 | +9.00% | 0 | 0 | |||||||
28.2.1996 | 290.00 | 0.00% | 0 | 0 | 255.00 | -4.00% | 4 335 | 17 | ||||||
27.2.1996 | 290.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.2.1996 | 290.00 | +1.75% | 2 610 | 9 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 290.00 | 0.00% | 0 | 0 | 260.00 | +2.00% | 1 300 | 5 | ||||||
9.4.1996 | 290.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
5.4.1996 | 290.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 1 300 | 5 | ||||||
4.4.1996 | 290.00 | +5.45% | 8 700 | 30 | 260.00 | -7.00% | 3 900 | 15 | ||||||
12.4.1996 | 294.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
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
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
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 €