ŽPSV UH. OSTROH, ŽPSV A.S., Nejvyšší kurz, RM Systém
| Poehled kurzu cenných papíru - ŽPSV UH. OSTROH | ||||||||||||||
  Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.5.1996 | 347.00 | -4.93% | 52 050 | 150 | 310.50 | -11.00% | 22 356 | 72 | ||||||
| 20.6.1996 | 333.00 | 0.00% | 0 | 0 | 310.00 | -5.00% | 13 989 | 45 | ||||||
| 1.8.1996 | 335.00 | 0.00% | 0 | 0 | 310.00 | -3.00% | 3 100 | 10 | ||||||
| 3.4.1995 | 310.00 | 0.00% | 43 090 | 139 | 310.00 | +5.00% | 24 775 | 78 | ||||||
| 11.7.1995 | 300.00 | -4.76% | 86 100 | 287 | 309.50 | -1.00% | 23 832 | 77 | ||||||
| 8.6.1995 | 340.00 | 0.00% | 36 040 | 106 | 309.50 | -5.00% | 12 999 | 42 | ||||||
| 12.7.1995 | 315.00 | +5.00% | 31 500 | 100 | 309.00 | -3.00% | 30 090 | 100 | ||||||
| 13.4.1995 | 340.00 | +149.00% | 43 180 | 127 | 307.50 | -2.00% | 4 613 | 15 | ||||||
| 10.8.1995 | 320.00 | 0.00% | 9 600 | 30 | 307.00 | 0.00% | 9 210 | 30 | ||||||
| 23.5.1996 | 350.00 | 0.00% | 7 000 | 20 | 306.70 | -10.00% | 21 469 | 70 | ||||||
| 1.8.1995 | 303.00 | +4.84% | 0 | 0 | 306.00 | +1.00% | 18 330 | 60 | ||||||
| 20.7.1995 | 315.00 | -2.47% | 205 065 | 651 | 306.00 | -2.00% | 918 | 3 | ||||||
| 21.7.1995 | 315.00 | 0.00% | 0 | 0 | 305.50 | 0.00% | 12 831 | 42 | ||||||
| 8.8.1995 | 320.00 | 0.00% | 38 400 | 120 | 305.50 | 0.00% | 15 275 | 50 | ||||||
| 16.2.1995 | 305.50 | +5.00% | 12 831 | 42 | ||||||||||
| 21.8.1995 | 320.00 | 0.00% | 95 040 | 297 | 305.00 | 0.00% | 21 045 | 69 | ||||||
| 27.7.1995 | 304.00 | -5.00% | 68 400 | 225 | 305.00 | -5.00% | 6 070 | 20 | ||||||
| 7.8.1996 | 303.00 | +4.84% | 6 060 | 20 | 305.00 | 0.00% | 9 150 | 30 | ||||||
| 2.8.1996 | 319.00 | -4.77% | 0 | 0 | 305.00 | -2.00% | 7 320 | 24 | ||||||
| 23.7.1996 | 325.00 | 0.00% | 0 | 0 | 304.50 | -1.00% | 8 831 | 29 | ||||||
| 5.6.1996 | 340.00 | 0.00% | 0 | 0 | 304.50 | -8.00% | 19 184 | 63 | ||||||
| 13.9.1996 | 337.00 | -0.88% | 42 462 | 126 | 304.00 | -5.00% | 16 416 | 54 | ||||||
| 22.6.1995 | 323.00 | -5.00% | 146 965 | 455 | 304.00 | -6.00% | 5 472 | 18 | ||||||
| 18.8.1995 | 320.00 | 0.00% | 0 | 0 | 303.00 | -5.00% | 55 613 | 183 | ||||||
| 31.7.1995 | 289.00 | -4.93% | 121 380 | 420 | 302.50 | -1.00% | 10 285 | 34 | ||||||
| 16.8.1996 | 303.00 | +4.84% | 134 835 | 445 | 301.00 | +10.00% | 14 749 | 49 | ||||||
| 2.7.1996 | 325.00 | 0.00% | 4 875 | 15 | 300.60 | -4.00% | 1 804 | 6 | ||||||
| 3.10.1996 | 307.00 | +0.98% | 13 815 | 45 | 300.10 | +6.38% | 1 501 | 5 | ||||||
| 8.8.1996 | 288.00 | -4.95% | 8 064 | 28 | 300.00 | -2.00% | 3 000 | 10 | ||||||
| 30.3.1995 | 310.00 | 0.00% | 23 560 | 76 | 300.00 | +5.00% | 79 692 | 267 | ||||||
| 28.3.1995 | 310.00 | 0.00% | 84 940 | 274 | 300.00 | -2.00% | 8 700 | 29 | ||||||
| 20.1.1995 | 311.00 | 0.00% | 19 904 | 64 | 300.00 | -2.00% | 36 809 | 123 | ||||||
| 24.7.1995 | 320.00 | +1.58% | 56 640 | 177 | 298.00 | -2.00% | 8 642 | 29 | ||||||
| 15.2.1995 | 291.00 | -3.00% | 12 222 | 42 | ||||||||||
| 15.8.1996 | 289.00 | +4.71% | 20 230 | 70 | 290.00 | -2.00% | 11 796 | 43 | ||||||
| 29.3.1995 | 310.00 | 0.00% | 15 810 | 51 | 285.00 | -5.00% | 855 | 3 | ||||||
| 2.10.1996 | 304.00 | -4.70% | 3 040 | 10 | 282.10 | -9.61% | 846 | 3 | ||||||
| 14.8.1996 | 276.00 | -1.42% | 14 352 | 52 | 281.30 | 0.00% | 2 532 | 9 | ||||||
| 13.8.1996 | 280.00 | -1.06% | 348 040 | 1 243 | 281.00 | -8.00% | 4 777 | 17 | ||||||
| 22.10.1996 | 300.00 | 0.00% | 30 000 | 100 | 270.00 | -1.78% | 2 430 | 9 | ||||||
| 18.10.1996 | 305.00 | +3.38% | 20 130 | 66 | 266.70 | -2.84% | 5 601 | 21 | ||||||
| 30.10.1996 | 254.00 | -4.86% | 0 | 0 | 265.00 | -7.01% | 265 | 1 | ||||||
| 29.11.1996 | 226.00 | +4.62% | 0 | 0 | 211.50 | +4.30% | 18 566 | 89 | ||||||
| 30.12.1996 | 188.63 | 0.00% | 0 | 0 | 183.20 | 0.00% | 550 | 3 | ||||||
| 20.12.1996 | 198.55 | -5.00% | 0 | 0 | 183.20 | +3.95% | 18 484 | 96 | ||||||
| 11.12.1996 | 188.63 | -4.99% | 15 845 | 84 | 180.00 | -10.00% | 11 340 | 63 | ||||||
| 23.12.1996 | 188.63 | -4.99% | 17 543 | 93 | 178.60 | -7.23% | 536 | 3 | ||||||
| 18.12.1996 | 199.11 | +4.99% | 0 | 0 | 178.50 | +7.85% | 7 497 | 42 | ||||||
| 27.1.1997 | 180.58 | +4.99% | 0 | 0 | 176.00 | +9.49% | 3 520 | 20 | ||||||
| 29.1.1997 | 199.08 | +5.00% | 19 908 | 100 | 172.80 | -7.03% | 14 862 | 90 | ||||||
| 10.2.1997 | 169.78 | +4.99% | 0 | 0 | 172.00 | -9.94% | 11 180 | 65 | ||||||
| 17.2.1997 | 145.21 | -4.99% | 1 307 | 9 | 171.00 | +9.81% | 1 710 | 10 | ||||||
| 12.11.1996 | 161.73 | -4.99% | 1 617 | 10 | 166.50 | -8.01% | 999 | 6 | ||||||
| 28.2.1997 | 155.00 | +2.31% | 48 670 | 314 | 163.30 | +5.01% | 980 | 6 | ||||||
| 24.2.1997 | 176.49 | +4.99% | 0 | 0 | 162.60 | +4.53% | 2 927 | 18 | ||||||
| 3.3.1997 | 155.00 | 0.00% | 0 | 0 | 160.00 | -2.02% | 16 000 | 100 | ||||||
| 17.1.1997 | 156.00 | 0.00% | 0 | 0 | 160.00 | +1.91% | 6 560 | 41 | ||||||
| 20.11.1996 | 162.06 | +4.99% | 0 | 0 | 160.00 | 0.00% | 3 360 | 21 | ||||||
| 18.11.1996 | 147.00 | +5.00% | 0 | 0 | 160.00 | 0.00% | 1 440 | 9 | ||||||
| 16.1.1997 | 156.00 | -4.52% | 6 552 | 42 | 157.00 | -9.82% | 7 693 | 49 | ||||||
| 21.2.1997 | 168.09 | +4.99% | 0 | 0 | 155.50 | -2.86% | 15 865 | 102 | ||||||
| 13.2.1997 | 160.89 | -4.99% | 4 505 | 28 | 155.20 | -1.64% | 7 450 | 48 | ||||||
| 14.2.1997 | 152.85 | -4.99% | 0 | 0 | 155.00 | 25 693 | 165 | |||||||
| 26.2.1997 | 159.29 | -4.99% | 0 | 0 | 155.00 | -6.79% | 4 650 | 30 | ||||||
| 7.3.1997 | 150.00 | 0.00% | 0 | 0 | 152.00 | +8.57% | 912 | 6 | ||||||
| 13.11.1996 | 154.00 | -4.77% | 770 | 5 | 150.00 | -9.90% | 5 850 | 39 | ||||||
| 11.3.1997 | 150.00 | 0.00% | 0 | 0 | 149.30 | -0.02% | 15 975 | 107 | ||||||
| 13.3.1997 | 150.00 | 0.00% | 0 | 0 | 149.10 | +1.66% | 29 969 | 201 | ||||||
| 14.3.1997 | 150.00 | 0.00% | 0 | 0 | 148.30 | -0.53% | 14 978 | 101 | ||||||
| 6.3.1997 | 150.00 | +1.86% | 28 500 | 190 | 140.00 | -0.12% | 12 740 | 91 | ||||||
| 5.3.1997 | 147.25 | 0.00% | 0 | 0 | 140.00 | -9.85% | 5 888 | 42 | ||||||
| 21.3.1997 | 116.09 | -4.99% | 0 | 0 | 125.00 | +5.39% | 25 000 | 200 | ||||||
| 20.3.1997 | 122.19 | -4.99% | 1 833 | 15 | 118.60 | -9.46% | 4 507 | 38 | ||||||
| 20.10.1997 | 113.00 | -43.50% | 11 300 | 100 | ||||||||||
| 9.10.1997 | 106.00 | +1.97% | 21 196 | 206 | ||||||||||
| 26.3.1997 | 110.29 | -4.99% | 0 | 0 | 102.00 | 0.00% | 4 080 | 40 | ||||||
| 14.10.1997 | 100.00 | -2.14% | 16 249 | 177 | ||||||||||
| 31.7.1997 | 82.99 | +4.99% | 0 | 0 | 96.00 | +9.01% | 17 265 | 181 | ||||||
| 18.8.1997 | 74.10 | +4.98% | 6 447 | 87 | 94.10 | +0.10% | 9 410 | 100 | ||||||
| 10.10.1997 | 93.00 | -9.36% | 37 021 | 397 | ||||||||||
| 5.8.1997 | 91.48 | 0.00% | 0 | 0 | 91.60 | +2.92% | 275 | 3 | ||||||
| 7.8.1997 | 96.00 | 0.00% | 0 | 0 | 90.10 | -3.94% | 1 622 | 18 | ||||||
| 10.4.1997 | 80.91 | 0.00% | 0 | 0 | 90.00 | -3.10% | 4 900 | 60 | ||||||
| 9.4.1997 | 80.91 | +4.99% | 42 073 | 520 | 90.00 | -3.12% | 39 278 | 466 | ||||||
| 4.8.1997 | 91.48 | +4.99% | 0 | 0 | 89.00 | -9.79% | 3 738 | 42 | ||||||
| 7.10.1997 | 89.00 | +8.80% | 9 720 | 110 | ||||||||||
| 29.7.1997 | 75.28 | +4.99% | 0 | 0 | 87.90 | +9.87% | 5 450 | 62 | ||||||
| 15.10.1997 | 86.00 | -6.31% | 1 290 | 15 | ||||||||||
| 30.5.1997 | 64.31 | 0.00% | 0 | 0 | 86.00 | +8.86% | 9 116 | 106 | ||||||
| 10.12.1997 | 85.20 | +5.18% | 6 475 | 76 | ||||||||||
| 28.8.1997 | 73.73 | -4.99% | 0 | 0 | 83.00 | 0.00% | 2 573 | 31 | ||||||
| 27.8.1997 | 77.61 | -4.99% | 0 | 0 | 83.00 | +9.78% | 5 063 | 61 | ||||||
| 22.5.1997 | 64.31 | -4.99% | 13 634 | 212 | 83.00 | +9.18% | 16 680 | 201 | ||||||
| 12.5.1997 | 75.00 | 0.00% | 0 | 0 | 82.50 | +2.44% | 27 825 | 350 | ||||||
| 19.12.1997 | 82.50 | +0.25% | 10 634 | 129 | ||||||||||
| 6.5.1997 | 69.82 | +4.99% | 2 932 | 42 | 82.00 | +9.33% | 8 200 | 100 | ||||||
| 1.9.1997 | 66.55 | -4.99% | 3 328 | 50 | 81.00 | -6.89% | 648 | 8 | ||||||
| 9.12.1997 | 81.00 | +7.85% | 405 | 5 | ||||||||||
| 3.12.1997 | 80.00 | +6.66% | 16 000 | 200 | ||||||||||
| 2.10.1997 | 80.00 | -7.68% | 480 | 6 | ||||||||||
| 29.5.1997 | 64.31 | 0.00% | 0 | 0 | 79.00 | +0.06% | 632 | 8 | ||||||
| 21.11.1997 | 78.10 | -4.48% | 3 905 | 50 | ||||||||||
| 28.11.1997 | 78.00 | +1.88% | 13 104 | 168 | ||||||||||
| 26.11.1997 | 77.30 | -4.56% | 3 247 | 42 | ||||||||||
| 18.4.1997 | 72.20 | -5.00% | 0 | 0 | 77.00 | -0.09% | 1 155 | 15 | ||||||
| 3.10.1997 | 76.00 | -5.00% | 3 420 | 45 | ||||||||||
| 25.8.1997 | 81.69 | +5.00% | 3 431 | 42 | 75.00 | +5.62% | 3 717 | 51 | ||||||
| 2.12.1997 | 75.00 | -0.13% | 6 300 | 84 | ||||||||||
| 14.4.1997 | 80.00 | -1.12% | 12 000 | 150 | 75.00 | -9.34% | 12 600 | 168 | ||||||
| 30.4.1997 | 66.50 | 0.00% | 0 | 0 | 75.00 | +9.48% | 6 000 | 80 | ||||||
| 24.11.1997 | 74.50 | -4.60% | 6 258 | 84 | ||||||||||
| 10.11.1997 | 74.00 | -2.25% | 3 906 | 54 | ||||||||||
| 5.11.1997 | 74.00 | 0.00% | 74 | 1 | ||||||||||
| 3.9.1997 | 60.07 | -4.99% | 0 | 0 | 73.00 | 0.00% | 292 | 4 | ||||||
| 4.6.1997 | 58.05 | -4.99% | 2 438 | 42 | 72.00 | -8.86% | 7 200 | 100 | ||||||
| 23.4.1997 | 70.00 | 0.00% | 0 | 0 | 70.00 | -9.31% | 700 | 10 | ||||||
| 26.9.1997 | 70.18 | +4.99% | 12 913 | 184 | 69.00 | 0.00% | 5 037 | 73 | ||||||
| 25.9.1997 | 66.84 | +4.99% | 2 740 | 41 | 69.00 | +9.52% | 4 140 | 60 | ||||||
| 29.4.1997 | 66.50 | 0.00% | 0 | 0 | 68.50 | 0.00% | 685 | 10 | ||||||
| 24.4.1997 | 70.00 | 0.00% | 1 750 | 25 | 68.50 | -2.14% | 13 015 | 190 | ||||||
| 3.7.1997 | 57.76 | -5.00% | 0 | 0 | 63.00 | +8.62% | 5 040 | 80 | ||||||
| 24.9.1997 | 63.66 | +4.99% | 0 | 0 | 63.00 | -18.70% | 3 024 | 48 | ||||||
| 23.7.1997 | 61.95 | +5.00% | 0 | 0 | 61.00 | +8.92% | 1 220 | 20 | ||||||
| 17.9.1997 | 57.75 | +5.00% | 0 | 0 | 60.00 | -3.13% | 15 600 | 244 | ||||||
| 19.9.1997 | 57.75 | 0.00% | 0 | 0 | 59.00 | -1.55% | 6 439 | 109 | ||||||
| 1.7.1997 | 60.80 | +4.99% | 122 | 2 | 53.00 | +8.16% | 795 | 15 | ||||||
| 10.7.1997 | 52.14 | 0.00% | 0 | 0 | 52.50 | -8.29% | 263 | 5 | ||||||
| 15.7.1997 | 49.54 | -4.98% | 2 081 | 42 | 50.00 | +5.26% | 7 250 | 145 | ||||||
| 30.6.1997 | 57.91 | 0.00% | 0 | 0 | 49.00 | 0.00% | 245 | 5 | ||||||
| 29.10.1996 | 267.00 | -4.98% | 0 | 0 | 0.00 | +1.84% | 0 | 0 | ||||||
| 25.10.1996 | 281.00 | -4.74% | 0 | 0 | 0.00 | +1.46% | 0 | 0 | ||||||
| 24.10.1996 | 295.00 | 0.00% | 0 | 0 | 0.00 | -0.06% | 0 | 0 | ||||||
| 23.10.1996 | 295.00 | -1.66% | 4 130 | 14 | 0.00 | +2.21% | 0 | 0 | ||||||
| 31.10.1996 | 242.00 | -4.72% | 0 | 0 | 0.00 | -1.88% | 0 | 0 | ||||||
| 21.10.1996 | 300.00 | -1.63% | 20 700 | 69 | 0.00 | +3.08% | 0 | 0 | ||||||
| ||||||||||||||
Údaje o firmách, ŽPSV UH. OSTROH
14.10.2003 OHL vykupuje akcie ŽPSV Uherský Ostroh za 1860,30 Kč (ČIA) Údaje o firmách
Zpravodajství k akcii ŽPSV UH. OSTROH
14.10.2003 OHL vykupuje akcie ŽPSV Uherský Ostroh za 1860,30 Kč (ČIA) Údaje o firmách
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 €
