CHLUMČAN.KER.ZÁV., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - CHLUMČAN.KER.ZÁV. | ||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
7.4.1995 | 3 020.00 | 0.00% | 163 080 | 54 | 2 805.50 | -2.00% | 16 833 | 6 | ||||
10.4.1995 | 3 020.00 | 0.00% | 114 760 | 38 | 2 900.00 | +3.00% | 8 700 | 3 | ||||
18.4.1995 | 3 030.00 | +16.00% | 90 900 | 30 | 2 901.00 | -3.00% | 8 703 | 3 | ||||
5.4.1995 | 3 025.00 | +49.00% | 54 450 | 18 | 2 950.00 | -2.00% | 26 550 | 9 | ||||
11.5.1995 | 3 215.00 | +489.00% | 80 375 | 25 | 2 951.50 | -2.00% | 17 709 | 6 | ||||
5.5.1995 | 3 055.00 | +16.00% | 119 145 | 39 | 2 955.00 | +1.00% | 17 730 | 6 | ||||
24.4.1995 | 3 030.00 | -16.00% | 24 240 | 8 | 2 975.00 | +1.00% | 8 925 | 3 | ||||
27.4.1995 | 3 030.00 | 0.00% | 181 800 | 60 | 2 990.00 | -1.00% | 89 550 | 30 | ||||
28.4.1995 | 3 030.00 | 0.00% | 90 900 | 30 | 2 995.00 | -1.00% | 44 322 | 15 | ||||
10.5.1995 | 3 065.00 | +16.00% | 85 820 | 28 | 3 000.00 | -1.00% | 18 030 | 6 | ||||
26.4.1995 | 3 030.00 | 0.00% | 84 840 | 28 | 3 000.00 | +1.00% | 9 000 | 3 | ||||
14.4.1995 | 3 025.00 | +16.00% | 45 375 | 15 | 3 000.00 | -1.00% | 116 145 | 39 | ||||
29.3.1995 | 3 050.00 | -161.00% | 27 450 | 9 | 3 000.00 | -2.00% | 15 000 | 5 | ||||
15.5.1995 | 3 200.00 | 0.00% | 80 000 | 25 | 3 000.00 | +1.00% | 18 000 | 6 | ||||
17.11.1995 | 3 310.00 | 0.00% | 89 370 | 27 | 3 003.50 | -1.00% | 9 011 | 3 | ||||
16.5.1995 | 3 200.00 | 0.00% | 38 400 | 12 | 3 006.50 | -2.00% | 20 578 | 7 | ||||
18.5.1995 | 3 370.00 | +498.00% | 0 | 0 | 3 010.50 | -1.00% | 18 063 | 6 | ||||
9.5.1995 | 3 060.00 | +16.00% | 91 800 | 30 | 3 030.00 | +3.00% | 9 090 | 3 | ||||
16.11.1995 | 3 310.00 | +0.30% | 69 510 | 21 | 3 049.00 | -5.00% | 45 735 | 15 | ||||
28.3.1995 | 3 100.00 | -372.00% | 34 100 | 11 | 3 050.00 | -1.00% | 3 050 | 1 | ||||
17.5.1995 | 3 210.00 | +31.00% | 9 630 | 3 | 3 050.50 | +4.00% | 3 051 | 1 | ||||
8.11.1995 | 3 275.00 | -3.81% | 65 500 | 20 | 3 055.50 | -5.00% | 9 167 | 3 | ||||
6.11.1995 | 3 355.00 | -4.00% | 110 715 | 33 | 3 098.00 | -4.00% | 19 044 | 6 | ||||
14.11.1995 | 3 265.00 | +0.46% | 78 360 | 24 | 3 150.00 | -5.00% | 28 350 | 9 | ||||
22.11.1995 | 3 340.00 | +0.30% | 187 040 | 56 | 3 151.00 | -3.00% | 37 812 | 12 | ||||
10.11.1995 | 3 255.00 | +0.15% | 97 650 | 30 | 3 155.00 | -4.00% | 18 930 | 6 | ||||
29.11.1995 | 3 370.00 | 0.00% | 23 590 | 7 | 3 162.00 | -5.00% | 9 486 | 3 | ||||
31.10.1995 | 3 440.00 | +0.87% | 189 200 | 55 | 3 168.50 | -4.00% | 28 517 | 9 | ||||
11.12.1995 | 3 400.00 | +0.59% | 346 800 | 102 | 3 169.00 | -5.00% | 19 014 | 6 | ||||
5.10.1995 | 3 470.00 | +0.87% | 34 700 | 10 | 3 172.50 | -6.00% | 9 518 | 3 | ||||
25.5.1995 | 0 | 0 | 3 205.50 | -6.00% | 9 617 | 3 | ||||||
15.11.1995 | 3 300.00 | +1.07% | 75 900 | 23 | 3 208.00 | +2.00% | 16 032 | 5 | ||||
14.9.1995 | 3 625.00 | 0.00% | 148 625 | 41 | 3 211.00 | -4.00% | 19 266 | 6 | ||||
20.11.1995 | 3 325.00 | +0.45% | 252 700 | 76 | 3 212.50 | +7.00% | 25 700 | 8 | ||||
1.8.1995 | 3 830.00 | +1.32% | 310 230 | 81 | 3 231.00 | -5.00% | 9 693 | 3 | ||||
19.6.1995 | 3 500.00 | 0.00% | 0 | 0 | 3 235.00 | -1.00% | 19 410 | 6 | ||||
30.11.1995 | 3 370.00 | 0.00% | 50 550 | 15 | 3 239.00 | +2.00% | 19 434 | 6 | ||||
14.6.1995 | 3 520.00 | 0.00% | 165 440 | 47 | 3 250.00 | -5.00% | 104 000 | 32 | ||||
2.6.1995 | 3 520.00 | 0.00% | 91 520 | 26 | 3 250.00 | -5.00% | 26 000 | 8 | ||||
19.5.1995 | 3 500.00 | +385.00% | 171 500 | 49 | 3 250.00 | +8.00% | 9 750 | 3 | ||||
21.11.1995 | 3 330.00 | +0.15% | 129 870 | 39 | 3 262.50 | +1.00% | 22 652 | 7 | ||||
26.10.1995 | 3 410.00 | +4.76% | 68 200 | 20 | 3 280.00 | +1.00% | 48 489 | 15 | ||||
19.10.1995 | 3 605.00 | 0.00% | 0 | 0 | 3 280.00 | -4.00% | 9 840 | 3 | ||||
17.10.1995 | 3 435.00 | -3.37% | 99 615 | 29 | 3 289.00 | -5.00% | 9 867 | 3 | ||||
24.11.1995 | 3 365.00 | +0.44% | 107 680 | 32 | 3 300.00 | -2.00% | 45 147 | 14 | ||||
26.5.1995 | 3 505.00 | +14.00% | 84 120 | 24 | 3 300.00 | -2.00% | 18 806 | 6 | ||||
30.10.1995 | 3 410.00 | -0.29% | 20 460 | 6 | 3 305.00 | 0.00% | 29 850 | 9 | ||||
30.8.1995 | 3 780.00 | +1.47% | 419 580 | 111 | 3 309.50 | -6.00% | 49 643 | 15 | ||||
12.12.1995 | 3 425.00 | +0.73% | 123 300 | 36 | 3 322.50 | +5.00% | 19 935 | 6 | ||||
8.12.1995 | 3 380.00 | +0.14% | 74 360 | 22 | 3 325.00 | -1.00% | 19 950 | 6 | ||||
8.9.1995 | 3 630.00 | -0.54% | 32 670 | 9 | 3 325.00 | 0.00% | 19 950 | 6 | ||||
17.8.1995 | 3 610.00 | +0.27% | 86 640 | 24 | 3 325.00 | -5.00% | 19 950 | 6 | ||||
7.7.1995 | 3 325.00 | -8.00% | 19 950 | 6 | ||||||||
28.6.1995 | 3 500.00 | 0.00% | 73 500 | 21 | 3 325.00 | -3.00% | 19 950 | 6 | ||||
15.8.1995 | 3 590.00 | -4.90% | 21 540 | 6 | 3 331.00 | -5.00% | 19 986 | 6 | ||||
14.12.1995 | 3 400.00 | 0.00% | 44 200 | 13 | 3 345.00 | 0.00% | 270 444 | 81 | ||||
13.12.1995 | 3 400.00 | -0.72% | 125 800 | 37 | 3 345.00 | +1.00% | 6 690 | 2 | ||||
1.12.1995 | 3 370.00 | 0.00% | 165 130 | 49 | 3 345.00 | +3.00% | 10 035 | 3 | ||||
7.12.1995 | 3 375.00 | 0.00% | 178 875 | 53 | 3 346.00 | +2.00% | 10 038 | 3 | ||||
6.12.1995 | 3 375.00 | +0.14% | 91 125 | 27 | 3 346.00 | -4.00% | 39 363 | 12 | ||||
29.6.1995 | 3 385.00 | -3.28% | 179 405 | 53 | 3 346.50 | +1.00% | 50 198 | 15 | ||||
16.6.1995 | 3 500.00 | -0.56% | 224 000 | 64 | 3 350.00 | -4.00% | 29 418 | 9 | ||||
13.9.1995 | 3 625.00 | 0.00% | 90 625 | 25 | 3 350.50 | -5.00% | 20 103 | 6 | ||||
11.10.1995 | 3 565.00 | -0.27% | 96 255 | 27 | 3 351.00 | +4.00% | 3 351 | 1 | ||||
20.12.1995 | 3 353.00 | +4.00% | 10 059 | 3 | ||||||||
21.12.1995 | 3 355.00 | 0.00% | 16 775 | 5 | ||||||||
7.9.1995 | 3 650.00 | -0.68% | 62 050 | 17 | 3 356.50 | -7.00% | 19 917 | 6 | ||||
12.7.1995 | 3 860.00 | 0.00% | 150 540 | 39 | 3 365.00 | -2.00% | 20 190 | 6 | ||||
10.8.1995 | 3 775.00 | 0.00% | 101 925 | 27 | 3 377.50 | -5.00% | 20 265 | 6 | ||||
15.6.1995 | 3 520.00 | 0.00% | 70 400 | 20 | 3 380.00 | +5.00% | 23 810 | 7 | ||||
19.12.1995 | 3 382.00 | -3.00% | 61 387 | 19 | ||||||||
4.10.1995 | 3 440.00 | -4.97% | 103 200 | 30 | 3 383.00 | -6.00% | 20 298 | 6 | ||||
18.12.1995 | 3 400.00 | -1.00% | 46 615 | 14 | ||||||||
18.10.1995 | 3 605.00 | +4.94% | 360 500 | 100 | 3 400.00 | +3.00% | 10 200 | 3 | ||||
2.11.1995 | 3 675.00 | +1.80% | 418 950 | 114 | 3 400.00 | +4.00% | 157 481 | 46 | ||||
31.5.1995 | 3 520.00 | 0.00% | 1 365 760 | 388 | 3 400.00 | +4.00% | 3 400 | 1 | ||||
6.6.1995 | 3 520.00 | 0.00% | 186 560 | 53 | 3 400.00 | 0.00% | 3 400 | 1 | ||||
5.6.1995 | 3 520.00 | 0.00% | 197 120 | 56 | 3 405.50 | +5.00% | 17 028 | 5 | ||||
12.6.1995 | 3 520.00 | 0.00% | 102 080 | 29 | 3 406.00 | -2.00% | 61 263 | 18 | ||||
1.11.1995 | 3 610.00 | +4.94% | 440 420 | 122 | 3 406.00 | +4.00% | 39 669 | 12 | ||||
13.6.1995 | 3 520.00 | 0.00% | 176 000 | 50 | 3 407.50 | 0.00% | 20 445 | 6 | ||||
10.7.1995 | 3 855.00 | 0.00% | 0 | 0 | 3 411.00 | +3.00% | 30 699 | 9 | ||||
24.8.1995 | 3 635.00 | 0.00% | 32 715 | 9 | 3 432.50 | -3.00% | 13 730 | 4 | ||||
8.8.1995 | 3 800.00 | 0.00% | 79 800 | 21 | 3 455.00 | -1.00% | 10 365 | 3 | ||||
3.11.1995 | 3 495.00 | -4.89% | 0 | 0 | 3 475.50 | -3.00% | 62 817 | 19 | ||||
20.10.1995 | 3 435.00 | -4.71% | 72 135 | 21 | 3 500.00 | +7.00% | 10 500 | 3 | ||||
3.8.1995 | 3 800.00 | -0.78% | 205 200 | 54 | 3 500.00 | 0.00% | 21 000 | 6 | ||||
3.7.1995 | 3 675.00 | +5.00% | 102 900 | 28 | 3 500.00 | +3.00% | 24 400 | 7 | ||||
29.9.1995 | 3 640.00 | -0.95% | 728 000 | 200 | 3 500.00 | -6.00% | 52 500 | 15 | ||||
25.9.1995 | 3 640.00 | +4.89% | 65 520 | 18 | 3 500.00 | -3.00% | 21 000 | 6 | ||||
15.2.1995 | 3 500.00 | 0.00% | 21 000 | 6 | ||||||||
18.9.1995 | 3 630.00 | +0.13% | 76 230 | 21 | 3 500.50 | +2.00% | 10 502 | 3 | ||||
20.1.1995 | 3 710.00 | 0.00% | 70 490 | 19 | 3 505.50 | -4.00% | 10 517 | 3 | ||||
9.2.1995 | 3 675.00 | -27.00% | 172 725 | 47 | 3 510.00 | 0.00% | 17 550 | 5 | ||||
8.2.1995 | 3 685.00 | -67.00% | 195 305 | 53 | 3 510.00 | -4.00% | 87 640 | 25 | ||||
14.2.1995 | 3 670.00 | 0.00% | 135 790 | 37 | 3 515.50 | +2.00% | 45 702 | 13 | ||||
25.1.1995 | 3 710.00 | 0.00% | 129 850 | 35 | 3 525.00 | -2.00% | 63 314 | 18 | ||||
12.10.1995 | 3 740.00 | +4.90% | 748 000 | 200 | 3 550.00 | +6.00% | 3 550 | 1 | ||||
6.2.1995 | 3 700.00 | -26.00% | 55 500 | 15 | 3 565.00 | -3.00% | 10 695 | 3 | ||||
25.7.1995 | 3 780.00 | -0.52% | 26 460 | 7 | 3 591.00 | +4.00% | 10 773 | 3 | ||||
11.8.1995 | 3 775.00 | 0.00% | 260 475 | 69 | 3 600.00 | +7.00% | 10 800 | 3 | ||||
28.8.1995 | 3 670.00 | +0.96% | 154 140 | 42 | 3 600.00 | +2.00% | 21 600 | 6 | ||||
2.2.1995 | 3 710.00 | 0.00% | 89 040 | 24 | 3 600.00 | 0.00% | 77 804 | 22 | ||||
1.2.1995 | 3 710.00 | 0.00% | 1 413 510 | 381 | 3 600.00 | -1.00% | 14 213 | 4 | ||||
21.7.1995 | 3 800.00 | 0.00% | 273 600 | 72 | 3 600.50 | -7.00% | 3 601 | 1 | ||||
16.1.1995 | 3 660.00 | 0.00% | 76 860 | 21 | 3 610.00 | 0.00% | 7 220 | 2 | ||||
13.1.1995 | 3 660.00 | -94.00% | 230 580 | 63 | 3 626.00 | -8.00% | 32 538 | 9 | ||||
18.7.1995 | 3 860.00 | +1.57% | 193 000 | 50 | 3 640.00 | +5.00% | 21 840 | 6 | ||||
19.1.1995 | 3 710.00 | +13.00% | 107 590 | 29 | 3 650.00 | 0.00% | 10 950 | 3 | ||||
17.2.1995 | 3 685.00 | +4.00% | 33 165 | 9 | ||||||||
16.10.1995 | 3 555.00 | 0.00% | 0 | 0 | 3 700.00 | -4.00% | 13 777 | 4 | ||||
26.9.1995 | 3 820.00 | +4.94% | 324 700 | 85 | 3 700.50 | +6.00% | 77 711 | 21 | ||||
4.7.1995 | 3 855.00 | +4.89% | 61 680 | 16 | 3 701.50 | +4.00% | 14 530 | 4 | ||||
28.9.1995 | 3 675.00 | -3.66% | 150 675 | 41 | 3 715.00 | 0.00% | 66 870 | 18 | ||||
27.9.1995 | 3 815.00 | -0.13% | 259 420 | 68 | 3 805.00 | 0.00% | 55 595 | 15 | ||||
10.1.1995 | 3 700.00 | -476.00% | 66 600 | 18 | 3 933.50 | 0.00% | 19 668 | 5 | ||||
12.1.1995 | 3 695.00 | -489.00% | 99 765 | 27 | 3 936.00 | 0.00% | 58 932 | 15 |
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 €