VÝCHČ. PLYN.STROJ., VČ PLYN.STR.ROSICE, Nejnižší kurz, RM Systém
Přehled kurzů cenných papírů - VÝCHČ. PLYN.STROJ. | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.7.1997 | 59.00 | -8.93% | 1 239 | 21 | ||||||||||
11.8.1997 | 60.00 | -4.76% | 600 | 10 | ||||||||||
9.7.1997 | 63.00 | -9.35% | 189 | 3 | ||||||||||
28.8.1997 | 65.00 | -4.41% | 975 | 15 | ||||||||||
12.8.1997 | 66.00 | 198 | 3 | |||||||||||
7.7.1997 | 70.00 | -0.87% | 700 | 10 | ||||||||||
4.6.1997 | 76.90 | -7.82% | 465 | 6 | ||||||||||
2.7.1997 | 77.00 | -4.93% | 770 | 10 | ||||||||||
2.6.1997 | 80.00 | -4.76% | 320 | 4 | ||||||||||
26.5.1997 | 80.00 | 0.00% | 0 | 0 | 80.00 | -9.09% | 1 200 | 15 | ||||||
14.5.1997 | 80.82 | 0.00% | 0 | 0 | 80.00 | +2.56% | 1 280 | 16 | ||||||
12.5.1997 | 80.82 | 0.00% | 0 | 0 | 82.00 | -4.65% | 2 378 | 29 | ||||||
29.5.1997 | 80.00 | 0.00% | 0 | 0 | 85.00 | -3.40% | 340 | 4 | ||||||
7.5.1997 | 80.82 | 0.00% | 0 | 0 | 88.00 | -9.43% | 2 650 | 30 | ||||||
18.4.1997 | 85.07 | 0.00% | 0 | 0 | 90.50 | -4.73% | 272 | 3 | ||||||
28.4.1997 | 85.07 | 0.00% | 0 | 0 | 90.60 | -4.83% | 544 | 6 | ||||||
21.4.1997 | 85.07 | 0.00% | 0 | 0 | 94.60 | +4.53% | 851 | 9 | ||||||
2.5.1997 | 80.82 | 0.00% | 0 | 0 | 95.10 | -0.10% | 2 853 | 30 | ||||||
9.4.1997 | 85.50 | -5.00% | 1 796 | 21 | 95.50 | -1.54% | 1 433 | 15 | ||||||
10.1.1997 | 81.46 | 0.00% | 0 | 0 | 96.70 | -4.35% | 967 | 10 | ||||||
23.9.1996 | 136.00 | 0.00% | 0 | 0 | 97.00 | -7.33% | 1 940 | 20 | ||||||
8.4.1997 | 90.00 | 0.00% | 0 | 0 | 97.00 | -3.43% | 1 455 | 15 | ||||||
21.1.1997 | 103.95 | 0.00% | 0 | 0 | 97.10 | 582 | 6 | |||||||
20.1.1997 | 103.95 | 0.00% | 0 | 0 | 97.10 | -4.89% | 583 | 6 | ||||||
13.2.1997 | 105.60 | -4.99% | 0 | 0 | 97.10 | -4.89% | 583 | 6 | ||||||
12.3.1997 | 94.61 | +4.99% | 0 | 0 | 97.70 | -4.49% | 1 466 | 15 | ||||||
21.3.1997 | 90.00 | -4.64% | 180 | 2 | 97.90 | -4.58% | 294 | 3 | ||||||
3.4.1997 | 90.00 | 0.00% | 900 | 10 | 98.00 | -4.80% | 588 | 6 | ||||||
14.3.1997 | 94.61 | 0.00% | 0 | 0 | 98.90 | -3.66% | 1 088 | 11 | ||||||
14.4.1997 | 81.23 | -4.99% | 0 | 0 | 99.00 | -3.83% | 594 | 6 | ||||||
6.1.1997 | 81.46 | -4.99% | 489 | 6 | 100.00 | 0.00% | 1 200 | 12 | ||||||
16.12.1996 | 105.84 | +9.99% | 0 | 0 | 100.00 | -1.31% | 1 510 | 15 | ||||||
3.2.1997 | 111.02 | +4.99% | 0 | 0 | 100.50 | -2.89% | 1 508 | 15 | ||||||
9.1.1997 | 81.46 | 0.00% | 0 | 0 | 101.10 | +2.12% | 1 011 | 10 | ||||||
17.2.1997 | 95.31 | -4.99% | 2 002 | 21 | 101.10 | 0.00% | 101 | 1 | ||||||
14.2.1997 | 100.32 | -5.00% | 0 | 0 | 101.10 | 1 415 | 14 | |||||||
11.2.1997 | 111.15 | -5.00% | 1 667 | 15 | 102.00 | -6.72% | 5 856 | 56 | ||||||
11.3.1997 | 90.11 | +4.99% | 0 | 0 | 102.30 | -0.19% | 1 228 | 12 | ||||||
4.3.1997 | 85.82 | 0.00% | 0 | 0 | 102.30 | 0.00% | 1 535 | 15 | ||||||
26.2.1997 | 90.33 | +4.99% | 0 | 0 | 102.30 | 0.00% | 205 | 2 | ||||||
7.3.1997 | 85.82 | 0.00% | 0 | 0 | 102.50 | -0.25% | 2 863 | 28 | ||||||
30.1.1997 | 105.74 | -4.99% | 0 | 0 | 102.50 | 615 | 6 | |||||||
20.12.1996 | 95.26 | 0.00% | 0 | 0 | 102.60 | -2.09% | 1 539 | 15 | ||||||
20.3.1997 | 94.38 | -4.99% | 378 | 4 | 102.60 | -2.23% | 1 231 | 12 | ||||||
26.3.1997 | 90.00 | 0.00% | 180 | 2 | 102.70 | -0.18% | 1 640 | 16 | ||||||
7.4.1997 | 90.00 | 0.00% | 0 | 0 | 102.90 | -2.47% | 1 205 | 12 | ||||||
16.4.1997 | 81.02 | +4.98% | 0 | 0 | 103.00 | +3.51% | 11 227 | 109 | ||||||
15.4.1997 | 77.17 | -4.99% | 1 389 | 18 | 103.00 | +0.50% | 2 388 | 24 | ||||||
31.1.1997 | 105.74 | 0.00% | 0 | 0 | 103.50 | +0.97% | 7 659 | 74 | ||||||
5.2.1997 | 122.39 | +4.99% | 0 | 0 | 103.50 | -3.27% | 1 242 | 12 | ||||||
7.5.1996 | 133.10 | 0.00% | 0 | 0 | 104.00 | -10.00% | 1 040 | 10 | ||||||
19.12.1996 | 95.26 | -9.99% | 2 858 | 30 | 104.50 | -4.75% | 1 572 | 15 | ||||||
29.10.1996 | 110.00 | 0.00% | 0 | 0 | 105.00 | +1.44% | 2 835 | 27 | ||||||
24.10.1996 | 110.00 | -0.14% | 7 810 | 71 | 105.00 | -6.43% | 1 903 | 18 | ||||||
27.12.1996 | 95.26 | 0.00% | 0 | 0 | 105.10 | -4.47% | 1 577 | 15 | ||||||
28.1.1997 | 111.30 | 0.00% | 0 | 0 | 107.00 | 0.00% | 1 605 | 15 | ||||||
6.2.1997 | 128.50 | +4.99% | 0 | 0 | 107.20 | +3.57% | 643 | 6 | ||||||
19.9.1996 | 136.00 | 0.00% | 0 | 0 | 107.60 | -4.00% | 646 | 6 | ||||||
11.11.1996 | 120.00 | 0.00% | 0 | 0 | 107.70 | -4.94% | 3 231 | 30 | ||||||
22.11.1996 | 108.00 | 0.00% | 0 | 0 | 108.30 | -4.58% | 1 083 | 10 | ||||||
19.11.1996 | 120.00 | 0.00% | 0 | 0 | 108.30 | -4.58% | 1 083 | 10 | ||||||
3.12.1996 | 108.00 | 0.00% | 0 | 0 | 108.60 | -4.31% | 652 | 6 | ||||||
9.5.1996 | 146.41 | +10.00% | 0 | 0 | 109.00 | +7.00% | 4 668 | 42 | ||||||
27.9.1996 | 136.00 | 0.00% | 0 | 0 | 109.50 | 0.00% | 2 847 | 26 | ||||||
18.10.1996 | 122.40 | 0.00% | 0 | 0 | 109.60 | -6.32% | 438 | 4 | ||||||
30.12.1996 | 85.74 | -9.99% | 0 | 0 | 110.00 | +4.66% | 4 730 | 43 | ||||||
23.12.1996 | 95.26 | 0.00% | 0 | 0 | 110.10 | +7.23% | 3 191 | 29 | ||||||
16.9.1996 | 136.00 | -0.09% | 2 040 | 15 | 112.00 | -9.00% | 2 123 | 19 | ||||||
18.9.1996 | 136.00 | 0.00% | 0 | 0 | 112.10 | 0.00% | 1 345 | 12 | ||||||
30.9.1996 | 136.00 | 0.00% | 0 | 0 | 113.00 | +3.19% | 2 260 | 20 | ||||||
7.10.1996 | 136.00 | 0.00% | 0 | 0 | 113.00 | -0.17% | 7 684 | 68 | ||||||
10.12.1996 | 87.48 | 0.00% | 0 | 0 | 113.00 | 0.00% | 1 130 | 10 | ||||||
1.10.1996 | 136.00 | 0.00% | 0 | 0 | 113.20 | -0.59% | 3 595 | 32 | ||||||
10.10.1996 | 136.00 | 0.00% | 0 | 0 | 113.20 | 0.00% | 2 038 | 18 | ||||||
9.10.1996 | 136.00 | 0.00% | 0 | 0 | 113.20 | 0.00% | 1 358 | 12 | ||||||
23.10.1996 | 110.16 | 0.00% | 0 | 0 | 113.20 | -4.74% | 9 038 | 80 | ||||||
13.11.1996 | 120.00 | 0.00% | 0 | 0 | 113.40 | +0.04% | 680 | 6 | ||||||
27.11.1996 | 108.00 | 0.00% | 0 | 0 | 113.50 | 0.00% | 1 703 | 15 | ||||||
25.11.1996 | 108.00 | 0.00% | 0 | 0 | 113.50 | +4.08% | 2 367 | 21 | ||||||
29.11.1996 | 108.00 | 0.00% | 0 | 0 | 114.00 | +0.30% | 1 710 | 15 | ||||||
6.12.1996 | 97.20 | 0.00% | 0 | 0 | 114.10 | 0.00% | 1 940 | 17 | ||||||
5.12.1996 | 97.20 | -10.00% | 778 | 8 | 114.10 | 0.00% | 3 195 | 28 | ||||||
4.12.1996 | 108.00 | 0.00% | 0 | 0 | 114.10 | +5.06% | 1 826 | 16 | ||||||
11.12.1996 | 87.48 | 0.00% | 0 | 0 | 114.20 | -4.07% | 4 336 | 40 | ||||||
6.5.1996 | 133.10 | +10.00% | 0 | 0 | 115.00 | -9.00% | 920 | 8 | ||||||
6.11.1996 | 110.00 | 0.00% | 0 | 0 | 117.00 | -1.68% | 702 | 6 | ||||||
17.10.1996 | 122.40 | -10.00% | 0 | 0 | 117.00 | +2.90% | 3 159 | 27 | ||||||
16.10.1996 | 136.00 | 0.00% | 0 | 0 | 117.00 | -2.82% | 2 274 | 20 | ||||||
15.10.1996 | 136.00 | 0.00% | 0 | 0 | 117.00 | -1.34% | 351 | 3 | ||||||
5.11.1996 | 110.00 | 0.00% | 0 | 0 | 119.00 | 0.00% | 714 | 6 | ||||||
4.11.1996 | 110.00 | 0.00% | 0 | 0 | 119.00 | 0.00% | 3 213 | 27 | ||||||
11.4.1996 | 119.79 | -10.00% | 2 396 | 20 | 125.00 | -2.00% | 500 | 4 | ||||||
13.9.1996 | 136.13 | 0.00% | 0 | 0 | 127.00 | -3.00% | 1 107 | 9 | ||||||
11.9.1996 | 151.25 | 0.00% | 0 | 0 | 127.10 | -8.00% | 1 907 | 15 | ||||||
10.4.1996 | 133.10 | 0.00% | 0 | 0 | 127.50 | -2.00% | 1 275 | 10 | ||||||
5.9.1996 | 137.50 | +10.00% | 0 | 0 | 129.00 | -8.00% | 1 935 | 15 | ||||||
5.4.1996 | 133.10 | 0.00% | 0 | 0 | 130.00 | -2.00% | 780 | 6 | ||||||
2.4.1996 | 121.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 910 | 7 | ||||||
1.4.1996 | 121.00 | 0.00% | 726 | 6 | 130.00 | -5.00% | 390 | 3 | ||||||
26.4.1996 | 121.00 | 0.00% | 0 | 0 | 130.50 | +1.00% | 2 610 | 20 | ||||||
16.4.1996 | 107.82 | 0.00% | 0 | 0 | 130.50 | 0.00% | 783 | 6 | ||||||
15.4.1996 | 107.82 | -9.99% | 8 087 | 75 | 130.50 | -4.00% | 522 | 4 | ||||||
13.5.1996 | 161.05 | +9.99% | 0 | 0 | 132.00 | 0.00% | 792 | 6 | ||||||
4.4.1996 | 133.10 | +10.00% | 3 727 | 28 | 133.00 | -3.00% | 1 995 | 15 | ||||||
12.4.1996 | 119.79 | 0.00% | 0 | 0 | 136.00 | +9.00% | 2 176 | 16 | ||||||
3.5.1996 | 121.00 | 0.00% | 0 | 0 | 136.00 | -2.00% | 5 842 | 46 | ||||||
29.4.1996 | 110.00 | -9.09% | 8 250 | 75 | 136.50 | +5.00% | 819 | 6 | ||||||
3.4.1996 | 121.00 | 0.00% | 0 | 0 | 136.50 | +5.00% | 2 048 | 15 | ||||||
17.5.1996 | 144.95 | 0.00% | 0 | 0 | 138.80 | -8.00% | 2 082 | 15 | ||||||
21.10.1997 | 139.00 | -9.74% | 1 390 | 10 | ||||||||||
28.9.1998 | 140.00 | 0.00% | 840 | 6 | ||||||||||
23.9.1998 | 140.00 | 0.00% | 420 | 3 | ||||||||||
16.9.1998 | 140.00 | 0.00% | 2 660 | 19 | ||||||||||
9.9.1998 | 140.00 | 0.00% | 5 880 | 42 | ||||||||||
8.9.1998 | 140.00 | 0.00% | 2 240 | 16 | ||||||||||
7.9.1998 | 140.00 | -4.76% | 2 100 | 15 | ||||||||||
2.9.1998 | 140.00 | -9.09% | 2 100 | 15 | ||||||||||
28.3.1996 | 121.00 | -9.60% | 726 | 6 | 140.00 | 0.00% | 1 680 | 12 | ||||||
27.3.1996 | 133.85 | 0.00% | 0 | 0 | 140.00 | -3.00% | 8 540 | 61 | ||||||
5.8.1998 | 140.10 | -0.07% | 841 | 6 | ||||||||||
29.7.1998 | 140.10 | +0.02% | 3 363 | 24 | ||||||||||
28.7.1998 | 140.10 | +0.07% | 2 102 | 15 | ||||||||||
6.11.1997 | 140.10 | -0.23% | 2 102 | 15 | ||||||||||
3.11.1997 | 140.20 | +0.10% | 4 767 | 34 | ||||||||||
3.8.1998 | 140.20 | 0.00% | 2 103 | 15 | ||||||||||
4.11.1997 | 140.40 | 962 | 7 | |||||||||||
7.6.1996 | 210.00 | 0.00% | 0 | 0 | 141.00 | +7.00% | 753 | 5 | ||||||
6.6.1996 | 210.00 | +9.95% | 0 | 0 | 141.00 | -7.00% | 141 | 1 | ||||||
10.9.1996 | 151.25 | 0.00% | 0 | 0 | 141.00 | -2.00% | 3 300 | 24 | ||||||
9.9.1996 | 151.25 | +10.00% | 10 739 | 71 | 141.00 | +9.00% | 1 974 | 14 | ||||||
16.5.1996 | 144.95 | -9.99% | 28 990 | 200 | 141.30 | -1.00% | 9 316 | 62 | ||||||
28.5.1996 | 157.85 | 0.00% | 0 | 0 | 143.00 | 0.00% | 858 | 6 | ||||||
27.5.1996 | 157.85 | +10.00% | 0 | 0 | 143.00 | 0.00% | 143 | 1 | ||||||
24.5.1996 | 143.50 | 0.00% | 0 | 0 | 143.00 | 0.00% | 572 | 4 | ||||||
23.5.1996 | 143.50 | -9.99% | 5 310 | 37 | 143.00 | 0.00% | 143 | 1 | ||||||
22.5.1996 | 159.44 | 0.00% | 0 | 0 | 143.00 | 0.00% | 143 | 1 | ||||||
21.5.1996 | 159.44 | 0.00% | 0 | 0 | 143.00 | 0.00% | 143 | 1 | ||||||
8.4.1998 | 144.00 | +6.66% | 5 184 | 36 | ||||||||||
30.9.1998 | 145.00 | +1.16% | 1 740 | 12 | ||||||||||
14.5.1996 | 161.05 | 0.00% | 0 | 0 | 145.00 | +5.00% | 1 662 | 12 | ||||||
5.6.1996 | 190.99 | 0.00% | 0 | 0 | 145.00 | -4.00% | 4 540 | 30 | ||||||
3.9.1996 | 125.00 | 0.00% | 0 | 0 | 145.00 | 0.00% | 1 450 | 10 | ||||||
4.5.1998 | 147.50 | -4.83% | 885 | 6 | ||||||||||
15.1.1998 | 148.60 | -3.60% | 4 555 | 30 | ||||||||||
7.1.1998 | 150.00 | -6.52% | 11 742 | 79 | ||||||||||
29.10.1997 | 150.00 | -9.09% | 1 200 | 8 | ||||||||||
11.3.1998 | 150.00 | 0.00% | 3 150 | 21 | ||||||||||
6.3.1998 | 150.00 | 0.00% | 129 150 | 861 | ||||||||||
27.2.1998 | 150.00 | +0.38% | 5 250 | 35 | ||||||||||
26.2.1998 | 150.00 | -1.69% | 3 437 | 23 | ||||||||||
12.10.1998 | 150.10 | 0.00% | 2 252 | 15 | ||||||||||
6.10.1998 | 150.10 | +1.76% | 901 | 6 | ||||||||||
6.11.1998 | 151.00 | +0.30% | 4 530 | 30 | ||||||||||
20.11.1997 | 151.50 | -4.11% | 2 273 | 15 | ||||||||||
3.12.1997 | 152.00 | -5.00% | 4 560 | 30 | ||||||||||
20.3.1996 | 165.24 | 0.00% | 0 | 0 | 152.00 | -8.00% | 1 857 | 12 | ||||||
10.11.1998 | 152.10 | +0.66% | 7 605 | 50 | ||||||||||
21.11.1997 | 152.50 | +0.66% | 1 525 | 10 | ||||||||||
11.11.1998 | 153.10 | +0.44% | 4 431 | 29 | ||||||||||
25.3.1996 | 133.85 | -9.99% | 0 | 0 | 153.50 | -6.00% | 1 228 | 8 | ||||||
20.10.1997 | 154.00 | -9.41% | 616 | 4 | ||||||||||
27.1.1998 | 155.00 | 0.00% | 2 790 | 18 | ||||||||||
20.1.1998 | 155.00 | -0.06% | 3 720 | 24 | ||||||||||
16.1.1998 | 155.00 | +2.11% | 8 683 | 56 | ||||||||||
12.1.1998 | 155.00 | +2.30% | 1 660 | 11 | ||||||||||
23.12.1997 | 155.00 | 0.00% | 930 | 6 | ||||||||||
31.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
30.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
29.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
28.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
23.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
22.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
21.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
18.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
17.12.1998 | 155.00 | 0.00% | 0 | 0 | ||||||||||
16.12.1998 | 155.00 | -9.35% | 0 | 0 | ||||||||||
1.4.1998 | 155.00 | 0.00% | 465 | 3 | ||||||||||
30.3.1998 | 155.00 | 0.00% | 930 | 6 | ||||||||||
27.3.1998 | 155.00 | 0.00% | 2 325 | 15 | ||||||||||
26.3.1998 | 155.00 | 0.00% | 930 | 6 | ||||||||||
24.3.1998 | 155.00 | 0.00% | 2 325 | 15 | ||||||||||
20.3.1998 | 155.00 | -0.46% | 4 320 | 28 | ||||||||||
29.4.1998 | 155.00 | 0.00% | 1 395 | 9 | ||||||||||
22.4.1998 | 155.00 | 0.00% | 930 | 6 | ||||||||||
21.4.1998 | 155.00 | 0.00% | 620 | 4 | ||||||||||
20.4.1998 | 155.00 | 0.00% | 1 860 | 12 | ||||||||||
17.4.1998 | 155.00 | 0.00% | 2 325 | 15 | ||||||||||
16.4.1998 | 155.00 | 0.00% | 930 | 6 | ||||||||||
9.4.1998 | 155.00 | +7.63% | 2 325 | 15 | ||||||||||
1.6.1998 | 155.00 | 0.00% | 620 | 4 | ||||||||||
29.5.1998 | 155.00 | 0.00% | 930 | 6 | ||||||||||
27.5.1998 | 155.00 | 0.00% | 1 550 | 10 | ||||||||||
26.5.1998 | 155.00 | 0.00% | 620 | 4 | ||||||||||
22.5.1998 | 155.00 | 0.00% | 2 325 | 15 | ||||||||||
21.5.1998 | 155.00 | +0.81% | 3 720 | 24 | ||||||||||
12.5.1998 | 155.00 | 0.00% | 465 | 3 | ||||||||||
7.5.1998 | 155.00 | 0.00% | 2 325 | 15 | ||||||||||
6.5.1998 | 155.00 | 0.00% | 5 580 | 36 | ||||||||||
5.5.1998 | 155.00 | +5.08% | 3 875 | 25 | ||||||||||
29.8.1996 | 124.54 | +9.99% | 0 | 0 | 155.00 | -1.00% | 3 700 | 24 | ||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Aston Martin v propadu: akcie společnosti ztratily za měsíc 22 %
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?