ÚVMV CONSULTING, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ÚVMV CONSULTING | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.3.1995 | 224.00 | -3 000.00% | 0 | 0 | ||||||||||
12.5.1997 | 230.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 233.00 | -4.89% | 13 980 | 60 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 234.00 | 0.00% | 0 | 0 | 175.00 | -3.00% | 2 450 | 14 | ||||||
2.8.1995 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 234.00 | +4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 236.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 600 | 3 | ||||||
7.11.1995 | 236.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 4 800 | 24 | ||||||
6.11.1995 | 236.00 | +9.76% | 0 | 0 | +20.00% | 0 | 0 | |||||||
9.5.1997 | 242.00 | -4.72% | 0 | 0 | 0.00% | 0 | ||||||||
24.8.1995 | 245.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 245.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 245.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 245.00 | -4.66% | 3 675 | 15 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 245.00 | +4.70% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.8.1995 | 245.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 245.00 | -4.66% | 2 940 | 12 | +1.00% | 0 | 0 | |||||||
14.8.1995 | 245.00 | -4.66% | 2 940 | 12 | 0.00% | 0 | 0 | |||||||
7.5.1997 | 254.00 | -4.86% | 0 | 0 | 0.00% | 0 | ||||||||
11.8.1995 | 257.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 257.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 257.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 257.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 257.00 | +4.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 257.00 | +4.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 257.00 | +4.89% | 6 168 | 24 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 259.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 259.00 | +9.74% | 22 533 | 87 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 261.00 | +0.77% | 4 176 | 16 | +5.00% | 0 | 0 | |||||||
6.5.1997 | 267.00 | 0.00% | 0 | 0 | -99.55% | 0 | ||||||||
5.5.1997 | 267.00 | -4.98% | 0 | 0 | -36.51% | 0 | ||||||||
17.11.1995 | 275.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.11.1995 | 275.00 | +5.36% | 29 150 | 106 | +3.00% | 0 | 0 | |||||||
2.5.1997 | 281.00 | -4.74% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 295.00 | -4.83% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 300.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.8.1996 | 300.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.8.1996 | 300.00 | 0.00% | 0 | 0 | 315.50 | -9.00% | 16 406 | 52 | ||||||
8.8.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 300.00 | 0.00% | 0 | 0 | 345.00 | 0.00% | 8 280 | 24 | ||||||
5.8.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 300.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
31.7.1996 | 300.00 | 0.00% | 0 | 0 | 345.00 | 0.00% | 9 760 | 28 | ||||||
30.7.1996 | 300.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.7.1996 | 300.00 | 0.00% | 0 | 0 | 340.00 | 0.00% | 680 | 2 | ||||||
26.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 300.00 | -9.90% | 18 000 | 60 | +10.00% | 0 | 0 | |||||||
22.11.1995 | 302.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 302.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.11.1995 | 302.00 | +9.81% | 22 650 | 75 | +10.00% | 0 | 0 | |||||||
24.11.1995 | 305.00 | 0.00% | 0 | 0 | 248.00 | +6.00% | 1 488 | 6 | ||||||
23.11.1995 | 305.00 | +0.99% | 23 180 | 76 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 306.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 306.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
27.11.1995 | 306.00 | +0.32% | 25 704 | 84 | 256.00 | +3.00% | 6 144 | 24 | ||||||
6.12.1995 | 307.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 307.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 307.00 | 0.00% | 921 | 3 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 307.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 307.00 | +0.32% | 44 208 | 144 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 308.00 | 0.00% | 0 | 0 | 283.50 | -1.00% | 34 020 | 120 | ||||||
12.12.1995 | 308.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.12.1995 | 308.00 | 0.00% | 0 | 0 | 282.50 | +1.00% | 3 390 | 12 | ||||||
8.12.1995 | 308.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.12.1995 | 308.00 | +0.32% | 52 668 | 171 | 266.00 | -5.00% | 2 128 | 8 | ||||||
29.4.1997 | 310.00 | -4.90% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1996 | 316.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.6.1996 | 316.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 316.00 | -9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 320.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.7.1996 | 320.00 | 0.00% | 0 | 0 | 323.00 | -1.00% | 7 752 | 24 | ||||||
4.7.1996 | 320.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
3.7.1996 | 320.00 | 0.00% | 0 | 0 | 320.50 | -2.00% | 11 538 | 36 | ||||||
2.7.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 320.00 | 0.00% | 0 | 0 | 325.00 | 0.00% | 1 300 | 4 | ||||||
28.6.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 320.00 | 0.00% | 19 200 | 60 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 320.00 | 0.00% | 0 | 0 | 330.00 | -3.00% | 9 120 | 28 | ||||||
20.6.1996 | 320.00 | -0.31% | 7 680 | 24 | -12.00% | 0 | 0 | |||||||
19.6.1996 | 321.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.6.1996 | 321.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 321.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 321.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.6.1996 | 321.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.6.1996 | 321.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 321.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.6.1996 | 321.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
7.6.1996 | 321.00 | 0.00% | 0 | 0 | 380.00 | +9.00% | 11 400 | 30 | ||||||
6.6.1996 | 321.00 | +1.58% | 963 | 3 | -7.00% | 0 | 0 | |||||||
28.4.1997 | 326.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
23.8.1996 | 330.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 330.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.8.1996 | 330.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 330.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.8.1996 | 330.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.8.1996 | 330.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.8.1996 | 330.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 333.00 | 0.00% | 0 | 0 | 310.00 | -5.00% | 930 | 3 | ||||||
11.7.1996 | 333.00 | +4.06% | 1 998 | 6 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 338.00 | 0.00% | 0 | 0 | 325.70 | -3.00% | 1 303 | 4 | ||||||
5.3.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 338.00 | 0.00% | 20 280 | 60 | +1.00% | 0 | 0 | |||||||
1.3.1996 | 338.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.2.1996 | 338.00 | 0.00% | 5 070 | 15 | 330.00 | 0.00% | 12 540 | 38 | ||||||
28.2.1996 | 338.00 | 0.00% | 0 | 0 | 330.00 | -3.00% | 3 960 | 12 | ||||||
27.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 338.00 | 0.00% | 0 | 0 | 340.00 | 0.00% | 5 440 | 16 | ||||||
22.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 338.00 | 0.00% | 0 | 0 | 340.00 | 0.00% | 40 841 | 120 | ||||||
20.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 338.00 | 0.00% | 2 028 | 6 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 338.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.2.1996 | 338.00 | 0.00% | 0 | 0 | 324.00 | -5.00% | 1 944 | 6 | ||||||
14.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 338.00 | 0.00% | 0 | 0 | 340.50 | 0.00% | 4 086 | 12 | ||||||
12.2.1996 | 338.00 | 0.00% | 41 912 | 124 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 338.00 | 0.00% | 0 | 0 | 340.00 | +6.00% | 20 400 | 60 | ||||||
5.2.1996 | 338.00 | 0.00% | 1 014 | 3 | 320.00 | -2.00% | 960 | 3 | ||||||
2.2.1996 | 338.00 | 0.00% | 0 | 0 | 327.50 | +1.00% | 4 585 | 14 | ||||||
1.2.1996 | 338.00 | 0.00% | 0 | 0 | 323.00 | -5.00% | 15 504 | 48 | ||||||
31.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 338.00 | 0.00% | 0 | 0 | 340.00 | 0.00% | 3 400 | 10 | ||||||
25.1.1996 | 338.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.1.1996 | 338.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.1.1996 | 338.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
22.1.1996 | 338.00 | 0.00% | 0 | 0 | 338.50 | +4.00% | 3 385 | 10 | ||||||
19.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 338.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 338.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
15.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 338.00 | 0.00% | 0 | 0 | 286.00 | 0.00% | 1 716 | 6 | ||||||
8.1.1996 | 338.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 338.00 | 0.00% | 0 | 0 | 285.00 | 0.00% | 3 420 | 12 | ||||||
14.12.1995 | 338.00 | +9.74% | 4 056 | 12 | +1.00% | 0 | 0 | |||||||
29.5.1996 | 342.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
28.5.1996 | 342.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.5.1996 | 342.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1997 | 343.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 350.00 | 0.00% | 0 | 0 | 361.10 | 0.00% | 3 611 | 10 | ||||||
17.12.1996 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 350.00 | -1.96% | 8 400 | 24 | +0.16% | 0 | ||||||||
31.5.1996 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 351.00 | +2.63% | 7 722 | 22 | 0.00% | 0 | 0 | |||||||
6.12.1996 | 353.00 | 0.00% | 0 | 0 | +0.14% | 0 | ||||||||
5.12.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 353.00 | 0.00% | 0 | 0 | +0.56% | 0 | ||||||||
20.11.1996 | 353.00 | 0.00% | 0 | 0 | -8.29% | 0 | ||||||||
19.11.1996 | 353.00 | 0.00% | 0 | 0 | 386.00 | +5.03% | 10 422 | 27 | ||||||
18.11.1996 | 353.00 | -7.10% | 49 420 | 140 | 367.50 | -5.03% | 8 820 | 24 | ||||||
11.12.1996 | 355.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 355.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 355.00 | +0.56% | 2 840 | 8 | +0.14% | 0 | ||||||||
13.12.1996 | 357.00 | 0.00% | 0 | 0 | +0.98% | 0 | ||||||||
12.12.1996 | 357.00 | +0.56% | 8 568 | 24 | 357.00 | 0.00% | 1 428 | 4 | ||||||
18.2.1997 | 360.00 | 0.00% | 0 | 0 | +0.13% | 0 | ||||||||
17.2.1997 | 360.00 | 0.00% | 0 | 0 | +0.13% | 0 | ||||||||
14.2.1997 | 360.00 | 0.00% | 0 | 0 | 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 €