VENNUS PRAHA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - VENNUS | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.4.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 44.00 | -8.33% | 1 452 | 33 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 44.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
5.3.1996 | 44.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.3.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 44.00 | 0.00% | 0 | 0 | 62.00 | 0.00% | 1 860 | 30 | ||||||
29.2.1996 | 44.00 | 0.00% | 616 | 14 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 44.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
27.2.1996 | 44.00 | 0.00% | 0 | 0 | 58.50 | -3.00% | 878 | 15 | ||||||
26.2.1996 | 44.00 | 0.00% | 220 | 5 | 60.50 | -6.00% | 182 | 3 | ||||||
23.2.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 44.00 | -8.56% | 4 664 | 106 | +5.00% | 0 | 0 | |||||||
15.3.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 44.00 | -2.43% | 1 584 | 36 | 29.10 | -9.00% | 87 | 3 | ||||||
13.3.1996 | 45.10 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.3.1996 | 45.10 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
11.3.1996 | 45.10 | -4.24% | 271 | 6 | -10.00% | 0 | 0 | |||||||
22.5.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 46.00 | 0.00% | 2 760 | 60 | 47.00 | 0.00% | 94 | 2 | ||||||
17.5.1996 | 46.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.5.1996 | 46.00 | +4.54% | 46 | 1 | -7.00% | 0 | 0 | |||||||
8.3.1996 | 47.10 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
7.3.1996 | 47.10 | +7.04% | 989 | 21 | -10.00% | 0 | 0 | |||||||
20.3.1996 | 48.00 | 0.00% | 0 | 0 | 38.00 | -10.00% | 228 | 6 | ||||||
19.3.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 48.00 | +9.09% | 1 440 | 30 | +44.00% | 0 | 0 | |||||||
3.4.1996 | 48.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
2.4.1996 | 48.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
1.4.1996 | 48.00 | 0.00% | 0 | 0 | 46.00 | -2.00% | 276 | 6 | ||||||
29.3.1996 | 48.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
28.3.1996 | 48.00 | -9.09% | 144 | 3 | 44.50 | -3.00% | 401 | 9 | ||||||
19.4.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 48.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.4.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 48.00 | 0.00% | 2 880 | 60 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 48.00 | -9.09% | 2 352 | 49 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 48.10 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.6.1996 | 48.10 | 0.00% | 0 | 0 | 40.00 | -7.00% | 1 200 | 30 | ||||||
25.6.1996 | 48.10 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 48.10 | 0.00% | 1 443 | 30 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 48.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 48.10 | -3.80% | 3 992 | 83 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 48.12 | 0.00% | 0 | 0 | 61.50 | +5.00% | 185 | 3 | ||||||
20.2.1996 | 48.12 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.2.1996 | 48.12 | -9.98% | 0 | 0 | 56.00 | -4.00% | 1 680 | 30 | ||||||
5.6.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 50.00 | 0.00% | 450 | 9 | 47.00 | 0.00% | 235 | 5 | ||||||
31.5.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 50.00 | 0.00% | 0 | 0 | 47.00 | 0.00% | 141 | 3 | ||||||
27.5.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 50.00 | +8.69% | 1 550 | 31 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 52.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 52.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 52.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 52.80 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 52.80 | 0.00% | 0 | 0 | 46.00 | +9.00% | 368 | 8 | ||||||
26.3.1996 | 52.80 | 0.00% | 0 | 0 | 45.00 | +3.00% | 295 | 7 | ||||||
25.3.1996 | 52.80 | 0.00% | 10 560 | 200 | +8.00% | 0 | 0 | |||||||
22.3.1996 | 52.80 | 0.00% | 0 | 0 | 38.00 | 0.00% | 722 | 19 | ||||||
21.3.1996 | 52.80 | +10.00% | 0 | 0 | 38.00 | 0.00% | 38 | 1 | ||||||
16.2.1996 | 53.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 53.46 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 54.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 54.00 | -10.00% | 756 | 14 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 59.05 | 0.00% | 0 | 0 | 53.50 | -4.00% | 54 | 1 | ||||||
30.1.1996 | 59.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 59.05 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 59.40 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.2.1996 | 59.40 | 0.00% | 0 | 0 | 61.00 | 0.00% | 915 | 15 | ||||||
12.2.1996 | 59.40 | +10.00% | 950 | 16 | +9.00% | 0 | 0 | |||||||
7.2.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 60.00 | 0.00% | 0 | 0 | 56.00 | -1.00% | 168 | 3 | ||||||
5.2.1996 | 60.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.2.1996 | 60.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
1.2.1996 | 60.00 | +1.60% | 2 760 | 46 | 52.50 | -2.00% | 53 | 1 | ||||||
26.1.1996 | 65.61 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
25.1.1996 | 65.61 | -10.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.1.1996 | 72.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 72.90 | 0.00% | 0 | 0 | 57.00 | +4.00% | 684 | 12 | ||||||
22.1.1996 | 72.90 | -10.00% | 0 | 0 | 55.00 | -4.00% | 660 | 12 | ||||||
29.11.1995 | 78.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 78.94 | 0.00% | 0 | 0 | 52.00 | -9.00% | 364 | 7 | ||||||
27.11.1995 | 78.94 | -9.99% | 17 998 | 228 | 0.00% | 0 | 0 | |||||||
16.6.1994 | 80.00 | 0.00% | 880 | 11 | ||||||||||
27.6.1994 | 80.00 | -909.00% | 320 | 4 | ||||||||||
19.1.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 81.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 86.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
11.12.1995 | 86.00 | 0.00% | 22 016 | 256 | 56.00 | -4.00% | 377 | 7 | ||||||
8.12.1995 | 86.00 | 0.00% | 0 | 0 | 56.00 | +8.00% | 672 | 12 | ||||||
7.12.1995 | 86.00 | 0.00% | 34 228 | 398 | +8.00% | 0 | 0 | |||||||
6.12.1995 | 86.00 | 0.00% | 0 | 0 | 48.00 | +2.00% | 288 | 6 | ||||||
5.12.1995 | 86.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
4.12.1995 | 86.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.12.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 86.00 | +8.94% | 2 580 | 30 | 0.00% | 0 | 0 | |||||||
7.6.1994 | 86.61 | -999.00% | 0 | 0 | ||||||||||
24.11.1995 | 87.71 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 87.71 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1994 | 88.00 | +1 000.00% | 0 | 0 | ||||||||||
28.6.1994 | 88.00 | +1 000.00% | 0 | 0 | ||||||||||
12.1.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 90.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 90.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.12.1995 | 90.00 | +4.65% | 8 100 | 90 | 53.50 | -4.00% | 803 | 15 | ||||||
6.6.1994 | 96.23 | -999.00% | 0 | 0 | ||||||||||
26.7.1994 | 96.80 | +1 000.00% | 0 | 0 | ||||||||||
22.11.1995 | 97.45 | 0.00% | 0 | 0 | 57.00 | -10.00% | 855 | 15 | ||||||
21.11.1995 | 97.45 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
20.11.1995 | 97.45 | -9.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.5.1994 | 105.78 | -999.00% | 0 | 0 | ||||||||||
4.8.1994 | 106.48 | +1 000.00% | 0 | 0 | ||||||||||
2.6.1994 | 106.92 | -1 000.00% | 855 | 8 | ||||||||||
17.11.1995 | 108.27 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.11.1995 | 108.27 | -9.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.5.1994 | 116.35 | +999.00% | 2 443 | 21 | ||||||||||
16.8.1994 | 117.12 | +999.00% | 0 | 0 | ||||||||||
5.5.1994 | 117.53 | -999.00% | 0 | 0 | ||||||||||
5.10.1994 | 118.23 | -499.00% | 0 | 0 | ||||||||||
26.5.1994 | 118.80 | -1 000.00% | 0 | 0 | ||||||||||
17.5.1994 | 120.00 | -623.00% | 2 040 | 17 | ||||||||||
13.10.1994 | 120.00 | 0.00% | 360 | 3 | ||||||||||
11.10.1994 | 120.00 | 0.00% | 3 600 | 30 | ||||||||||
7.10.1994 | 120.00 | 0.00% | 3 600 | 30 | ||||||||||
6.10.1994 | 120.00 | +149.00% | 240 | 2 | ||||||||||
15.11.1995 | 120.29 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.11.1995 | 120.29 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.11.1995 | 120.29 | -9.99% | 3 609 | 30 | -10.00% | 0 | 0 | |||||||
4.10.1994 | 124.45 | -500.00% | 0 | 0 | ||||||||||
26.10.1993 | 125.00 | -5 000.00% | 1 875 | 15 | ||||||||||
18.10.1994 | 126.00 | +500.00% | 0 | 0 | ||||||||||
12.5.1994 | 127.98 | +999.00% | 640 | 5 | ||||||||||
18.8.1994 | 128.83 | +999.00% | 0 | 0 | ||||||||||
16.11.1994 | 130.00 | -499.00% | 0 | 0 | ||||||||||
8.9.1994 | 130.50 | -1 000.00% | 914 | 7 | ||||||||||
3.5.1994 | 130.58 | -999.00% | 0 | 0 | ||||||||||
29.9.1994 | 131.00 | 0.00% | 786 | 6 | ||||||||||
26.9.1994 | 131.00 | 0.00% | 786 | 6 | ||||||||||
20.9.1994 | 131.00 | 0.00% | 2 620 | 20 | ||||||||||
12.9.1994 | 131.00 | +38.00% | 8 908 | 68 | ||||||||||
24.5.1994 | 132.00 | +1 000.00% | 0 | 0 | ||||||||||
19.10.1994 | 132.30 | +500.00% | 0 | 0 | ||||||||||
10.11.1995 | 133.65 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.11.1995 | 133.65 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1994 | 136.50 | +500.00% | 17 745 | 130 | ||||||||||
15.11.1994 | 136.84 | -499.00% | 13 684 | 100 | ||||||||||
20.10.1994 | 138.91 | +499.00% | 0 | 0 | ||||||||||
22.8.1994 | 141.71 | +999.00% | 2 976 | 21 | ||||||||||
23.5.1995 | 143.17 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.11.1994 | 143.32 | +499.00% | 10 176 | 71 | ||||||||||
14.11.1994 | 144.04 | -499.00% | 0 | 0 | ||||||||||
30.8.1994 | 145.00 | 0.00% | 1 305 | 9 | ||||||||||
25.8.1994 | 145.00 | 0.00% | 6 525 | 45 | ||||||||||
23.8.1994 | 145.00 | +232.00% | 870 | 6 | ||||||||||
5.9.1994 | 145.00 | -909.00% | 4 350 | 30 | ||||||||||
2.5.1994 | 145.08 | -999.00% | 0 | 0 | ||||||||||
21.10.1994 | 145.85 | +499.00% | 0 | 0 | ||||||||||
8.11.1995 | 148.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 148.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 148.50 | -10.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.10.1995 | 150.00 | 0.00% | 0 | 0 | 176.00 | -5.00% | 176 | 1 | ||||||
19.10.1995 | 150.00 | -3.29% | 4 050 | 27 | 185.00 | +1.00% | 1 110 | 6 | ||||||
22.11.1994 | 150.00 | +466.00% | 4 500 | 30 | ||||||||||
2.11.1993 | 150.00 | +2 000.00% | 0 | 0 | ||||||||||
24.5.1995 | 150.32 | +499.00% | 3 006 | 20 | -9.00% | 0 | 0 | |||||||
22.5.1995 | 150.70 | -499.00% | 6 480 | 43 | 0.00% | 0 | 0 | |||||||
9.12.1994 | 151.00 | 0.00% | 302 | 2 | ||||||||||
7.12.1994 | 151.00 | 0.00% | 453 | 3 | ||||||||||
24.11.1994 | 151.00 | +66.00% | 151 | 1 | ||||||||||
11.11.1994 | 151.62 | -499.00% | 0 | 0 | ||||||||||
24.10.1994 | 153.14 | +499.00% | 6 432 | 42 | ||||||||||
18.10.1995 | 155.11 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 155.11 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 155.11 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
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 €