BIVOJ OPAVA, VMV HOLDING, Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - BIVOJ OPAVA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.6.1998 | 92.50 | -0.05% | 186 | 2 | ||||||||||
15.6.1998 | 92.50 | +1.64% | 370 | 4 | ||||||||||
17.6.1998 | 92.80 | 0.00% | 464 | 5 | ||||||||||
16.6.1998 | 92.80 | +0.32% | 742 | 8 | ||||||||||
22.6.1998 | 93.20 | +0.11% | 373 | 4 | ||||||||||
29.6.1998 | 93.30 | 0.00% | 373 | 4 | ||||||||||
26.6.1998 | 93.30 | 0.00% | 1 679 | 18 | ||||||||||
25.6.1998 | 93.30 | +0.07% | 746 | 8 | ||||||||||
3.7.1998 | 93.40 | -0.32% | 747 | 8 | ||||||||||
2.7.1998 | 93.70 | -0.31% | 562 | 6 | ||||||||||
20.4.1998 | 95.00 | +9.38% | 1 520 | 16 | ||||||||||
20.10.1997 | 95.00 | +0.13% | 760 | 8 | ||||||||||
17.10.1997 | 96.00 | +8.42% | 6 072 | 64 | ||||||||||
16.1.1997 | 116.00 | 0.00% | 4 408 | 38 | 96.00 | +9.09% | 1 536 | 16 | ||||||
23.4.1998 | 96.10 | -8.99% | 1 152 | 12 | ||||||||||
24.4.1998 | 96.20 | +0.19% | 2 309 | 24 | ||||||||||
22.4.1998 | 97.00 | +1.68% | 844 | 8 | ||||||||||
29.4.1998 | 97.20 | -3.40% | 761 | 8 | ||||||||||
4.5.1998 | 97.30 | -2.51% | 854 | 9 | ||||||||||
30.4.1998 | 97.30 | +2.25% | 389 | 4 | ||||||||||
17.1.1997 | 116.00 | 0.00% | 0 | 0 | 97.50 | +1.56% | 195 | 2 | ||||||
12.5.1998 | 97.70 | +0.12% | 3 322 | 34 | ||||||||||
11.5.1998 | 97.70 | +0.02% | 4 879 | 50 | ||||||||||
13.5.1998 | 97.90 | +0.20% | 783 | 8 | ||||||||||
22.1.1998 | 98.00 | +2.08% | 392 | 4 | ||||||||||
21.1.1998 | 98.00 | -4.00% | 768 | 8 | ||||||||||
22.1.1997 | 115.71 | +5.00% | 3 008 | 26 | 98.00 | -2.50% | 1 170 | 12 | ||||||
27.5.1998 | 98.30 | -0.30% | 393 | 4 | ||||||||||
25.5.1998 | 98.30 | +3.08% | 1 467 | 15 | ||||||||||
22.5.1998 | 98.40 | -3.39% | 1 518 | 16 | ||||||||||
20.1.1998 | 100.00 | 0.00% | 4 200 | 42 | ||||||||||
19.1.1998 | 100.00 | -5.85% | 2 000 | 20 | ||||||||||
15.1.1998 | 103.50 | -5.15% | 3 700 | 35 | ||||||||||
21.4.1998 | 104.00 | +9.21% | 1 660 | 16 | ||||||||||
21.10.1997 | 104.00 | +6.35% | 4 547 | 45 | ||||||||||
13.1.1998 | 107.00 | -1.49% | 3 391 | 29 | ||||||||||
16.1.1998 | 107.00 | +0.48% | 3 824 | 36 | ||||||||||
7.11.1997 | 108.00 | -7.39% | 2 376 | 22 | ||||||||||
7.2.1997 | 112.54 | -4.99% | 1 801 | 16 | 108.00 | -10.00% | 2 592 | 24 | ||||||
13.2.1997 | 96.52 | 0.00% | 0 | 0 | 110.00 | +3.81% | 2 406 | 22 | ||||||
12.2.1997 | 96.52 | -5.00% | 2 316 | 24 | 110.00 | -3.71% | 1 370 | 13 | ||||||
11.2.1997 | 101.60 | -4.97% | 2 438 | 24 | 110.00 | +0.82% | 2 188 | 20 | ||||||
10.2.1997 | 106.92 | -4.99% | 5 453 | 51 | 110.00 | +0.46% | 1 085 | 10 | ||||||
25.2.1997 | 81.30 | 0.00% | 0 | 0 | 110.00 | 0.00% | 9 790 | 89 | ||||||
24.2.1997 | 81.30 | -4.91% | 1 463 | 18 | 110.00 | 0.00% | 6 710 | 61 | ||||||
21.2.1997 | 85.50 | -5.00% | 1 881 | 22 | 110.00 | 0.00% | 2 750 | 25 | ||||||
20.2.1997 | 90.00 | -3.32% | 720 | 8 | 110.00 | 0.00% | 1 100 | 10 | ||||||
19.2.1997 | 93.10 | +3.44% | 745 | 8 | 110.00 | 0.00% | 7 810 | 71 | ||||||
18.2.1997 | 90.00 | 0.00% | 540 | 6 | 110.00 | -0.09% | 5 720 | 52 | ||||||
17.2.1997 | 90.00 | -2.30% | 540 | 6 | 110.10 | 0.00% | 2 863 | 26 | ||||||
14.2.1997 | 92.12 | -4.55% | 2 487 | 27 | 110.10 | +0.67% | 1 101 | 10 | ||||||
22.10.1997 | 111.00 | +4.57% | 1 268 | 12 | ||||||||||
6.11.1997 | 111.10 | -2.75% | 33 126 | 284 | ||||||||||
12.11.1997 | 111.10 | 0.00% | 3 777 | 34 | ||||||||||
11.11.1997 | 111.10 | -1.36% | 1 778 | 16 | ||||||||||
5.11.1997 | 113.00 | +6.13% | 3 598 | 30 | ||||||||||
4.11.1997 | 113.00 | 3 842 | 34 | |||||||||||
8.1.1998 | 113.00 | -1.95% | 928 | 8 | ||||||||||
15.12.1997 | 113.20 | -4.76% | 906 | 8 | ||||||||||
10.11.1997 | 115.00 | +4.29% | 12 391 | 110 | ||||||||||
23.10.1997 | 116.00 | +5.05% | 888 | 8 | ||||||||||
24.1.1997 | 120.00 | +2.56% | 3 360 | 28 | 116.50 | -5.28% | 3 379 | 29 | ||||||
17.11.1997 | 117.00 | -2.50% | 12 285 | 105 | ||||||||||
4.12.1997 | 117.70 | -0.06% | 1 766 | 15 | ||||||||||
7.1.1998 | 118.00 | -0.45% | 22 243 | 188 | ||||||||||
5.1.1998 | 118.70 | +3.46% | 475 | 4 | ||||||||||
30.12.1997 | 118.70 | 2 137 | 18 | |||||||||||
19.11.1997 | 119.00 | 3 810 | 32 | |||||||||||
18.11.1997 | 119.00 | +1.70% | 952 | 8 | ||||||||||
12.1.1998 | 119.00 | -0.25% | 4 036 | 34 | ||||||||||
9.1.1998 | 119.00 | +2.58% | 3 689 | 31 | ||||||||||
23.12.1997 | 119.20 | -0.08% | 4 172 | 35 | ||||||||||
22.12.1997 | 119.30 | -0.97% | 4 295 | 36 | ||||||||||
18.12.1997 | 119.30 | 0.00% | 1 432 | 12 | ||||||||||
17.12.1997 | 119.30 | +1.63% | 954 | 8 | ||||||||||
16.12.1997 | 119.30 | +3.69% | 2 113 | 18 | ||||||||||
29.12.1997 | 119.30 | +0.06% | 2 147 | 18 | ||||||||||
3.12.1997 | 119.30 | +1.83% | 3 416 | 29 | ||||||||||
2.12.1997 | 119.30 | -3.05% | 1 388 | 12 | ||||||||||
1.12.1997 | 119.30 | -0.05% | 5 011 | 42 | ||||||||||
28.11.1997 | 119.30 | -0.05% | 2 865 | 24 | ||||||||||
21.11.1997 | 119.30 | +1.86% | 884 | 7 | ||||||||||
12.12.1997 | 119.30 | -0.36% | 1 308 | 11 | ||||||||||
11.12.1997 | 119.30 | 0.00% | 1 193 | 10 | ||||||||||
10.12.1997 | 119.30 | 0.00% | 2 624 | 22 | ||||||||||
9.12.1997 | 119.30 | +2.84% | 477 | 4 | ||||||||||
8.12.1997 | 119.30 | -0.76% | 928 | 8 | ||||||||||
5.12.1997 | 119.30 | -0.67% | 2 572 | 22 | ||||||||||
27.11.1997 | 119.50 | +0.02% | 4 897 | 41 | ||||||||||
26.11.1997 | 119.50 | +0.60% | 1 910 | 16 | ||||||||||
25.11.1997 | 119.50 | -0.68% | 3 323 | 28 | ||||||||||
24.11.1997 | 119.50 | -5.33% | 3 705 | 31 | ||||||||||
5.2.1997 | 112.82 | -4.99% | 0 | 0 | 119.70 | -8.05% | 2 155 | 18 | ||||||
14.11.1997 | 120.00 | -35.13% | 3 000 | 25 | ||||||||||
24.10.1997 | 122.00 | +9.90% | 488 | 4 | ||||||||||
3.11.1997 | 124.50 | -9.60% | 1 992 | 16 | ||||||||||
31.10.1997 | 127.00 | -1.90% | 22 864 | 166 | ||||||||||
27.10.1997 | 127.00 | +4.09% | 2 794 | 22 | ||||||||||
27.1.1997 | 120.00 | 0.00% | 8 160 | 68 | 128.00 | +9.87% | 1 024 | 8 | ||||||
23.12.1996 | 120.07 | 0.00% | 0 | 0 | 129.50 | -4.77% | 518 | 4 | ||||||
30.1.1997 | 125.00 | 0.00% | 0 | 0 | 130.00 | 2 600 | 20 | |||||||
29.1.1997 | 125.00 | +4.16% | 2 000 | 16 | 130.00 | -1.66% | 1 534 | 12 | ||||||
28.1.1997 | 120.00 | 0.00% | 0 | 0 | 130.00 | +1.56% | 3 250 | 25 | ||||||
20.11.1997 | 130.00 | +4.07% | 2 231 | 18 | ||||||||||
31.1.1997 | 125.00 | 0.00% | 1 500 | 12 | 130.50 | +0.39% | 6 134 | 47 | ||||||
4.2.1997 | 118.75 | -5.00% | 2 375 | 20 | 131.00 | -0.52% | 1 042 | 8 | ||||||
3.2.1997 | 125.00 | 0.00% | 1 750 | 14 | 131.00 | +0.27% | 4 843 | 37 | ||||||
20.12.1996 | 120.07 | 0.00% | 0 | 0 | 136.00 | 0.00% | 2 176 | 16 | ||||||
19.12.1996 | 120.07 | 0.00% | 0 | 0 | 136.00 | 0.00% | 1 360 | 10 | ||||||
18.12.1996 | 120.07 | -4.99% | 1 201 | 10 | 136.00 | 0.00% | 2 720 | 20 | ||||||
29.10.1997 | 139.00 | +5.44% | 6 160 | 46 | ||||||||||
30.10.1997 | 140.00 | +4.84% | 15 585 | 111 | ||||||||||
9.12.1996 | 171.90 | +4.99% | 0 | 0 | 151.00 | -3.64% | 1 510 | 10 | ||||||
5.12.1996 | 155.93 | +4.99% | 624 | 4 | 152.00 | -5.00% | 3 040 | 20 | ||||||
4.12.1996 | 148.51 | -4.99% | 3 267 | 22 | 160.00 | +1.05% | 4 160 | 26 | ||||||
3.12.1996 | 156.32 | -4.99% | 0 | 0 | 160.00 | -1.46% | 1 900 | 12 | ||||||
6.12.1996 | 163.72 | +4.99% | 0 | 0 | 160.00 | +3.10% | 4 545 | 29 | ||||||
14.11.1996 | 150.00 | 0.00% | 2 400 | 16 | 160.00 | 0.00% | 5 280 | 33 | ||||||
13.11.1996 | 150.00 | -1.31% | 2 850 | 19 | 160.00 | +0.66% | 3 200 | 20 | ||||||
12.11.1996 | 152.00 | -1.93% | 5 320 | 35 | 160.00 | -6.50% | 4 928 | 31 | ||||||
29.11.1996 | 156.71 | +4.99% | 0 | 0 | 160.00 | +1.13% | 2 240 | 14 | ||||||
28.11.1996 | 149.25 | +4.99% | 896 | 6 | 160.00 | -5.55% | 791 | 5 | ||||||
25.11.1996 | 157.50 | 0.00% | 0 | 0 | 160.00 | -1.23% | 4 800 | 30 | ||||||
10.12.1996 | 163.31 | -4.99% | 0 | 0 | 160.00 | +5.96% | 3 040 | 19 | ||||||
2.12.1996 | 164.54 | +4.99% | 658 | 4 | 160.50 | +0.43% | 8 035 | 50 | ||||||
19.11.1996 | 150.00 | 0.00% | 0 | 0 | 161.00 | +2.98% | 1 127 | 7 | ||||||
18.11.1996 | 150.00 | 0.00% | 0 | 0 | 161.00 | -3.79% | 938 | 6 | ||||||
21.11.1996 | 150.00 | 0.00% | 0 | 0 | 162.00 | 0.00% | 162 | 1 | ||||||
15.11.1996 | 150.00 | 0.00% | 0 | 0 | 162.50 | +1.56% | 1 950 | 12 | ||||||
27.11.1996 | 142.15 | -4.99% | 0 | 0 | 167.50 | +3.07% | 1 675 | 10 | ||||||
11.12.1996 | 155.15 | -4.99% | 0 | 0 | 167.50 | +4.68% | 2 680 | 16 | ||||||
11.11.1996 | 155.00 | 0.00% | 2 480 | 16 | 170.00 | 0.00% | 1 360 | 8 | ||||||
8.11.1996 | 155.00 | -2.51% | 1 240 | 8 | 170.00 | 0.00% | 4 590 | 27 | ||||||
7.11.1996 | 159.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 4 420 | 26 | ||||||
6.11.1996 | 159.00 | -1.24% | 318 | 2 | 170.00 | 0.00% | 7 650 | 45 | ||||||
5.11.1996 | 161.00 | 0.00% | 2 898 | 18 | 170.00 | 0.00% | 2 550 | 15 | ||||||
4.11.1996 | 161.00 | -1.22% | 4 508 | 28 | 170.00 | -9.09% | 3 060 | 18 | ||||||
31.10.1996 | 163.00 | -4.71% | 1 630 | 10 | 175.00 | -3.95% | 18 210 | 104 | ||||||
30.10.1996 | 171.06 | 0.00% | 0 | 0 | 175.00 | +1.98% | 8 386 | 46 | ||||||
29.10.1996 | 171.06 | 0.00% | 0 | 0 | 175.00 | -2.82% | 8 402 | 47 | ||||||
25.10.1996 | 171.06 | -4.99% | 3 763 | 22 | 185.00 | -2.81% | 4 967 | 27 | ||||||
1.11.1996 | 163.00 | 0.00% | 1 467 | 9 | 187.00 | +6.80% | 2 805 | 15 | ||||||
28.5.1996 | 184.11 | -5.00% | 8 837 | 48 | 189.40 | -9.00% | 1 136 | 6 | ||||||
24.10.1996 | 180.06 | 0.00% | 0 | 0 | 190.00 | -7.66% | 2 650 | 14 | ||||||
24.9.1996 | 190.00 | 0.00% | 0 | 0 | 191.00 | -4.97% | 955 | 5 | ||||||
27.8.1996 | 201.00 | -1.47% | 2 412 | 12 | 192.50 | -6.00% | 1 540 | 8 | ||||||
31.5.1996 | 207.00 | +4.54% | 0 | 0 | 194.50 | -4.00% | 7 593 | 38 | ||||||
30.5.1996 | 198.00 | +4.21% | 33 858 | 171 | 195.00 | -10.00% | 21 690 | 104 | ||||||
12.9.1996 | 191.00 | -3.53% | 764 | 4 | 197.00 | -2.00% | 4 937 | 25 | ||||||
19.8.1996 | 207.00 | +0.48% | 4 554 | 22 | 199.00 | -6.00% | 796 | 4 | ||||||
30.9.1996 | 219.00 | +4.78% | 0 | 0 | 199.50 | -0.74% | 399 | 2 | ||||||
19.9.1996 | 186.32 | +0.01% | 2 236 | 12 | 200.00 | 0.00% | 2 997 | 15 | ||||||
18.9.1996 | 186.30 | -2.46% | 4 471 | 24 | 200.00 | 0.00% | 2 800 | 14 | ||||||
17.9.1996 | 191.00 | -2.05% | 3 820 | 20 | 200.00 | +3.00% | 1 200 | 6 | ||||||
16.9.1996 | 195.00 | -2.50% | 1 560 | 8 | 200.00 | -3.00% | 1 160 | 6 | ||||||
13.9.1996 | 200.00 | +4.71% | 7 000 | 35 | 200.00 | +1.00% | 1 600 | 8 | ||||||
28.8.1996 | 198.00 | -1.49% | 2 376 | 12 | 200.00 | +4.00% | 800 | 4 | ||||||
23.9.1996 | 190.00 | +2.70% | 2 280 | 12 | 201.00 | +0.13% | 12 663 | 63 | ||||||
20.9.1996 | 185.00 | -0.70% | 740 | 4 | 201.00 | 0.00% | 5 219 | 26 | ||||||
27.9.1996 | 209.00 | +4.76% | 7 315 | 35 | 201.00 | 0.00% | 10 854 | 54 | ||||||
26.9.1996 | 199.50 | +5.00% | 2 594 | 13 | 201.00 | +0.38% | 1 608 | 8 | ||||||
25.9.1996 | 190.00 | 0.00% | 2 280 | 12 | 201.00 | +4.82% | 23 226 | 116 | ||||||
15.10.1996 | 220.00 | 0.00% | 5 720 | 26 | 201.30 | -2.95% | 1 208 | 6 | ||||||
5.6.1996 | 235.00 | +3.52% | 3 995 | 17 | 202.00 | +4.00% | 1 212 | 6 | ||||||
4.6.1996 | 227.00 | +4.60% | 10 215 | 45 | 202.00 | -3.00% | 3 106 | 16 | ||||||
6.6.1996 | 235.00 | 0.00% | 3 290 | 14 | 203.10 | +1.00% | 2 437 | 12 | ||||||
9.8.1996 | 208.00 | +0.48% | 1 664 | 8 | 205.00 | +3.00% | 1 640 | 8 | ||||||
23.10.1996 | 180.06 | -4.99% | 3 961 | 22 | 205.00 | -4.20% | 1 230 | 6 | ||||||
26.8.1996 | 204.00 | +0.49% | 8 568 | 42 | 205.50 | 0.00% | 1 233 | 6 | ||||||
23.8.1996 | 203.00 | -1.93% | 812 | 4 | 207.00 | +1.00% | 6 196 | 30 | ||||||
22.8.1996 | 207.00 | +0.48% | 7 866 | 38 | 207.00 | -1.00% | 6 536 | 32 | ||||||
13.8.1996 | 206.00 | -0.96% | 2 060 | 10 | 207.00 | +2.00% | 1 235 | 6 | ||||||
7.8.1996 | 207.00 | 0.00% | 2 070 | 10 | 207.00 | -7.00% | 5 740 | 28 | ||||||
5.9.1996 | 200.00 | 0.00% | 0 | 0 | 207.50 | -9.00% | 415 | 2 | ||||||
17.10.1996 | 210.00 | -4.54% | 2 100 | 10 | 207.50 | -0.14% | 2 490 | 12 | ||||||
16.10.1996 | 220.00 | 0.00% | 2 640 | 12 | 207.80 | +3.22% | 1 662 | 8 | ||||||
21.8.1996 | 206.00 | -0.96% | 15 244 | 74 | 208.00 | +5.00% | 5 752 | 28 | ||||||
20.8.1996 | 208.00 | +0.48% | 8 320 | 40 | 208.00 | -1.00% | 4 324 | 22 | ||||||
14.8.1996 | 207.00 | +0.48% | 207 | 1 | 208.00 | +1.00% | 416 | 2 | ||||||
9.7.1996 | 210.00 | 0.00% | 1 260 | 6 | 209.50 | -5.00% | 838 | 4 | ||||||
11.9.1996 | 198.00 | -1.00% | 5 940 | 30 | 210.00 | +1.00% | 4 858 | 24 | ||||||
9.9.1996 | 204.00 | +4.61% | 1 224 | 6 | 210.00 | 0.00% | 1 680 | 8 | ||||||
12.8.1996 | 208.00 | 0.00% | 0 | 0 | 210.00 | -2.00% | 2 420 | 12 | ||||||
14.10.1996 | 220.00 | 0.00% | 440 | 2 | 210.00 | -1.22% | 1 245 | 6 | ||||||
11.10.1996 | 220.00 | 0.00% | 2 200 | 10 | 210.00 | -4.54% | 1 260 | 6 | ||||||
21.10.1996 | 199.50 | -5.00% | 0 | 0 | 210.00 | -1.11% | 840 | 4 | ||||||
6.9.1996 | 195.00 | -2.50% | 5 070 | 26 | 211.00 | +1.00% | 9 033 | 43 | ||||||
7.6.1996 | 246.00 | +4.68% | 0 | 0 | 211.50 | +4.00% | 1 269 | 6 | ||||||
18.10.1996 | 210.00 | 0.00% | 0 | 0 | 211.50 | +2.34% | 3 398 | 16 | ||||||
22.10.1996 | 189.53 | -4.99% | 2 274 | 12 | 214.00 | +1.90% | 2 140 | 10 | ||||||
8.7.1996 | 210.00 | 0.00% | 2 520 | 12 | 214.00 | -4.00% | 2 196 | 10 | ||||||
23.5.1996 | 214.00 | -4.88% | 11 342 | 53 | 215.00 | -2.00% | 3 171 | 15 | ||||||
21.5.1996 | 236.00 | -4.83% | 5 428 | 23 | 216.00 | +5.00% | 11 502 | 46 | ||||||
3.10.1996 | 241.00 | +4.78% | 12 050 | 50 | 217.00 | +6.32% | 1 736 | 8 | ||||||
1.8.1996 | 208.00 | +0.48% | 1 664 | 8 | 218.00 | -5.00% | 872 | 4 | ||||||
1.10.1996 | 220.00 | +0.45% | 44 440 | 202 | 219.00 | +6.72% | 7 239 | 34 | ||||||
10.10.1996 | 220.00 | -4.34% | 8 580 | 39 | 220.00 | 0.00% | 1 980 | 9 | ||||||
9.10.1996 | 230.00 | -3.36% | 11 040 | 48 | 220.00 | -4.29% | 1 760 | 8 | ||||||
16.7.1996 | 214.00 | 0.00% | 2 568 | 12 | 220.00 | 0.00% | 5 698 | 26 | ||||||
15.7.1996 | 214.00 | -0.92% | 856 | 4 | 220.00 | -2.00% | 3 080 | 14 | ||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €