MOSTÁRNA HUSTOPEČE, A.S., Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - MOSTÁRNA HUSTOPEČE | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.9.1997 | 14.00 | -4.95% | 0 | 0 | 24.00 | +9.09% | 168 | 7 | ||||||
10.9.1997 | 14.30 | 0.00% | 429 | 30 | 30.00 | +4.75% | 352 | 12 | ||||||
9.9.1997 | 14.30 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 14.30 | +2.14% | 114 | 8 | +8.33% | 0 | ||||||||
4.9.1997 | 14.73 | -4.96% | 0 | 0 | 22.00 | 0.00% | 286 | 13 | ||||||
11.9.1997 | 15.01 | +4.96% | 0 | 0 | 30.00 | +2.28% | 420 | 14 | ||||||
3.9.1997 | 15.50 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
2.9.1997 | 15.50 | 0.00% | 0 | 0 | +8.69% | 0 | ||||||||
1.9.1997 | 15.50 | 0.00% | 0 | 0 | -3.44% | 0 | ||||||||
29.8.1997 | 15.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 15.50 | 0.00% | 0 | 0 | +81.25% | 0 | ||||||||
27.8.1997 | 15.50 | 0.00% | 0 | 0 | -5.88% | 0 | ||||||||
26.8.1997 | 15.50 | 0.00% | 0 | 0 | -5.55% | 0 | ||||||||
25.8.1997 | 15.50 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
22.8.1997 | 15.50 | 0.00% | 465 | 30 | -9.09% | 0 | ||||||||
21.8.1997 | 15.50 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
20.8.1997 | 15.50 | 0.00% | 31 | 2 | -7.69% | 0 | ||||||||
19.8.1997 | 15.50 | 0.00% | 0 | 0 | -7.14% | 0 | ||||||||
18.8.1997 | 15.50 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
15.8.1997 | 15.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 15.50 | -4.90% | 310 | 20 | 0.00% | 0 | ||||||||
12.9.1997 | 15.76 | +4.99% | 189 | 12 | 0.00% | 0 | ||||||||
13.8.1997 | 16.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 16.30 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 16.30 | 0.00% | 0 | 0 | -7.46% | 0 | ||||||||
8.8.1997 | 16.30 | 0.00% | 0 | 0 | -2.89% | 0 | ||||||||
7.8.1997 | 16.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 16.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 16.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 16.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 16.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 16.30 | -4.95% | 228 | 14 | 0.00% | 0 | ||||||||
19.9.1997 | 16.50 | -4.95% | 165 | 10 | 27.00 | 0.00% | 54 | 2 | ||||||
15.9.1997 | 16.54 | +4.94% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 17.15 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.9.1997 | 17.32 | +4.96% | 0 | 0 | +7.40% | 0 | ||||||||
18.9.1997 | 17.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.9.1997 | 17.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 17.36 | +4.95% | 0 | 0 | -10.00% | 0 | ||||||||
29.7.1997 | 18.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 18.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 18.05 | 0.00% | 0 | 0 | -0.71% | 0 | ||||||||
24.7.1997 | 18.05 | 0.00% | 0 | 0 | -0.71% | 0 | ||||||||
23.7.1997 | 18.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 18.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 18.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 18.05 | 0.00% | 0 | 0 | +4.47% | 0 | ||||||||
17.7.1997 | 18.05 | -5.00% | 181 | 10 | 33.50 | -4.28% | 335 | 10 | ||||||
23.9.1997 | 18.18 | +4.96% | 0 | 0 | 29.00 | 0.00% | 348 | 12 | ||||||
16.7.1997 | 19.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.9.1997 | 19.08 | +4.95% | 0 | 0 | 29.00 | 0.00% | 232 | 8 | ||||||
10.7.1997 | 19.75 | -4.95% | 0 | 0 | +8.47% | 0 | ||||||||
15.7.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1997 | 20.00 | +1.26% | 20 | 1 | 0 | 0 | ||||||||
25.9.1997 | 20.03 | +4.97% | 0 | 0 | 31.00 | +6.89% | 341 | 11 | ||||||
9.7.1997 | 20.78 | -4.98% | 0 | 0 | 29.50 | +6.22% | 59 | 2 | ||||||
26.9.1997 | 21.03 | +4.99% | 715 | 34 | -0.32% | 0 | ||||||||
8.7.1997 | 21.87 | -4.99% | 0 | 0 | 28.00 | -2.56% | 500 | 18 | ||||||
29.9.1997 | 22.08 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
7.7.1997 | 23.02 | 0.00% | 0 | 0 | -1.72% | 0 | ||||||||
4.7.1997 | 23.02 | 0.00% | 0 | 0 | -9.37% | 0 | ||||||||
3.7.1997 | 23.02 | 0.00% | 0 | 0 | 32.00 | +6.66% | 192 | 6 | ||||||
2.7.1997 | 23.02 | 0.00% | 0 | 0 | 30.00 | +7.14% | 420 | 14 | ||||||
1.7.1997 | 23.02 | 0.00% | 0 | 0 | 28.00 | 0.00% | 280 | 10 | ||||||
30.6.1997 | 23.02 | 0.00% | 0 | 0 | 28.00 | 0.00% | 112 | 4 | ||||||
27.6.1997 | 23.02 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
26.6.1997 | 23.02 | 0.00% | 0 | 0 | -8.82% | 0 | ||||||||
25.6.1997 | 23.02 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 23.02 | -4.99% | 1 727 | 75 | -9.75% | 0 | ||||||||
30.9.1997 | 23.18 | +4.98% | 0 | 0 | -9.78% | 0 | ||||||||
23.6.1997 | 24.23 | -4.98% | 0 | 0 | -8.88% | 0 | ||||||||
20.6.1997 | 25.50 | -4.99% | 0 | 0 | -8.16% | 0 | ||||||||
19.6.1997 | 26.84 | -4.99% | 0 | 0 | -9.25% | 0 | ||||||||
18.6.1997 | 28.25 | -4.97% | 0 | 0 | +3.68% | 0 | ||||||||
17.6.1997 | 29.73 | -4.98% | 1 189 | 40 | -3.55% | 0 | ||||||||
16.6.1997 | 31.29 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 32.93 | -4.99% | 0 | 0 | +8.00% | 0 | ||||||||
12.6.1997 | 34.66 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 36.48 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 38.40 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 40.42 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 42.54 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1997 | 44.77 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.6.1997 | 47.12 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.6.1997 | 49.60 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.6.1997 | 52.21 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 53.12 | -4.99% | 1 700 | 32 | -9.67% | 0 | ||||||||
7.1.1997 | 53.25 | -4.99% | 0 | 0 | 62.00 | 0.00% | 124 | 2 | ||||||
30.5.1997 | 54.95 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 55.00 | 0.00% | 0 | 0 | 56.00 | -4.39% | 1 071 | 20 | ||||||
10.1.1997 | 55.00 | +3.53% | 110 | 2 | 0.00% | 0 | ||||||||
8.1.1997 | 55.91 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 56.05 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 57.75 | 0.00% | 0 | 0 | 58.00 | 0.00% | 406 | 7 | ||||||
16.1.1997 | 57.75 | 0.00% | 0 | 0 | 58.00 | +2.29% | 116 | 2 | ||||||
15.1.1997 | 57.75 | 0.00% | 0 | 0 | +1.25% | 0 | ||||||||
14.1.1997 | 57.75 | +5.00% | 6 006 | 104 | 56.00 | +4.59% | 560 | 10 | ||||||
29.5.1997 | 57.84 | -4.99% | 0 | 0 | 50.00 | -9.09% | 300 | 6 | ||||||
31.12.1996 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 59.00 | -4.99% | 0 | 0 | +0.81% | 0 | ||||||||
5.2.1997 | 59.85 | -5.00% | 4 668 | 78 | +0.87% | 0 | ||||||||
14.2.1997 | 60.00 | 0.00% | 1 440 | 24 | 0 | 0 | ||||||||
13.2.1997 | 60.00 | 0.00% | 1 500 | 25 | 64.20 | +5.07% | 128 | 2 | ||||||
12.2.1997 | 60.00 | 0.00% | 120 | 2 | 61.10 | -4.82% | 489 | 8 | ||||||
11.2.1997 | 60.00 | 0.00% | 480 | 8 | 64.20 | +3.91% | 899 | 14 | ||||||
10.2.1997 | 60.00 | 0.00% | 0 | 0 | 64.20 | -3.85% | 1 112 | 18 | ||||||
7.2.1997 | 60.00 | 0.00% | 240 | 4 | 64.20 | +0.09% | 1 928 | 30 | ||||||
6.2.1997 | 60.00 | +0.25% | 240 | 4 | 64.20 | 0.00% | 642 | 10 | ||||||
18.2.1997 | 60.10 | 0.00% | 0 | 0 | 60.00 | +1.69% | 840 | 14 | ||||||
17.2.1997 | 60.10 | +0.16% | 721 | 12 | 59.00 | -8.09% | 2 360 | 40 | ||||||
28.1.1997 | 60.63 | 0.00% | 0 | 0 | 58.00 | -0.85% | 580 | 10 | ||||||
27.1.1997 | 60.63 | 0.00% | 0 | 0 | -4.87% | 0 | ||||||||
24.1.1997 | 60.63 | 0.00% | 0 | 0 | 61.50 | -3.90% | 308 | 5 | ||||||
23.1.1997 | 60.63 | 0.00% | 0 | 0 | +6.89% | 0 | ||||||||
22.1.1997 | 60.63 | 0.00% | 0 | 0 | 60.50 | +3.22% | 958 | 16 | ||||||
21.1.1997 | 60.63 | 0.00% | 14 309 | 236 | 0 | 0 | ||||||||
20.1.1997 | 60.63 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 60.88 | -4.99% | 0 | 0 | -9.83% | 0 | ||||||||
19.2.1997 | 62.00 | +3.16% | 744 | 12 | 58.00 | -5.56% | 340 | 6 | ||||||
30.1.1997 | 62.00 | 0.00% | 124 | 2 | 61.50 | 799 | 13 | |||||||
29.1.1997 | 62.00 | +2.25% | 806 | 13 | +0.86% | 0 | ||||||||
31.1.1997 | 62.01 | +0.01% | 1 116 | 18 | 60.00 | -2.43% | 480 | 8 | ||||||
27.12.1996 | 62.10 | 0.00% | 0 | 0 | 62.00 | +6.49% | 1 476 | 24 | ||||||
23.12.1996 | 62.10 | 0.00% | 0 | 0 | -2.11% | 0 | ||||||||
20.12.1996 | 62.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 62.10 | 0.00% | 0 | 0 | -1.25% | 0 | ||||||||
18.12.1996 | 62.10 | 0.00% | 0 | 0 | 60.00 | -7.36% | 1 195 | 20 | ||||||
17.12.1996 | 62.10 | -4.71% | 1 428 | 23 | -6.52% | 0 | ||||||||
4.2.1997 | 63.00 | 0.00% | 0 | 0 | 64.30 | +1.82% | 1 400 | 22 | ||||||
3.2.1997 | 63.00 | +1.59% | 630 | 10 | 62.50 | +4.16% | 2 125 | 34 | ||||||
21.2.1997 | 63.10 | 0.00% | 0 | 0 | 63.20 | +1.96% | 1 306 | 21 | ||||||
20.2.1997 | 63.10 | +1.77% | 1 893 | 30 | 61.00 | +7.65% | 244 | 4 | ||||||
29.4.1997 | 63.18 | -4.99% | 0 | 0 | 56.30 | +2.25% | 338 | 6 | ||||||
27.5.1997 | 64.08 | -4.99% | 0 | 0 | -7.57% | 0 | ||||||||
9.5.1997 | 65.00 | 0.00% | 455 | 7 | 55.00 | +6.58% | 165 | 3 | ||||||
7.5.1997 | 65.00 | 0.00% | 325 | 5 | 51.60 | -8.18% | 206 | 4 | ||||||
6.5.1997 | 65.00 | 0.00% | 0 | 0 | 56.20 | -2.59% | 225 | 4 | ||||||
5.5.1997 | 65.00 | 0.00% | 260 | 4 | 57.70 | -0.80% | 1 673 | 29 | ||||||
2.5.1997 | 65.00 | 0.00% | 13 650 | 210 | +1.94% | 0 | ||||||||
30.4.1997 | 65.00 | +2.88% | 520 | 8 | 57.30 | +1.34% | 1 427 | 25 | ||||||
24.2.1997 | 65.00 | +3.01% | 455 | 7 | 60.60 | -3.97% | 1 732 | 29 | ||||||
16.12.1996 | 65.17 | -4.98% | 0 | 0 | -9.21% | 0 | ||||||||
25.2.1997 | 65.30 | +0.46% | 1 306 | 20 | 65.00 | +4.00% | 1 615 | 26 | ||||||
28.4.1997 | 66.50 | -5.00% | 0 | 0 | -4.24% | 0 | ||||||||
27.2.1997 | 67.00 | 0.00% | 0 | 0 | 61.00 | -2.27% | 122 | 2 | ||||||
26.2.1997 | 67.00 | +2.60% | 268 | 4 | 65.00 | +0.48% | 874 | 14 | ||||||
4.3.1997 | 67.00 | 0.00% | 0 | 0 | +3.75% | 0 | ||||||||
3.3.1997 | 67.00 | -0.44% | 1 474 | 22 | 61.20 | -1.87% | 184 | 3 | ||||||
5.3.1997 | 67.10 | +0.14% | 1 879 | 28 | 61.80 | -2.67% | 309 | 5 | ||||||
28.2.1997 | 67.30 | +0.44% | 1 952 | 29 | 63.20 | +2.24% | 998 | 16 | ||||||
26.5.1997 | 67.45 | -5.00% | 0 | 0 | -1.49% | 0 | ||||||||
6.3.1997 | 68.00 | +1.34% | 816 | 12 | 62.80 | +1.61% | 126 | 2 | ||||||
10.3.1997 | 68.10 | 0.00% | 2 247 | 33 | 63.10 | -4.61% | 379 | 6 | ||||||
7.3.1997 | 68.10 | +0.14% | 2 043 | 30 | +5.33% | 0 | ||||||||
12.5.1997 | 68.25 | +5.00% | 0 | 0 | 59.00 | +7.27% | 177 | 3 | ||||||
13.12.1996 | 68.59 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
12.12.1996 | 68.59 | 0.00% | 0 | 0 | 84.00 | +9.80% | 420 | 5 | ||||||
11.12.1996 | 68.59 | 0.00% | 0 | 0 | +2.00% | 0 | ||||||||
10.12.1996 | 68.59 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 68.59 | -5.00% | 0 | 0 | 75.00 | +1.35% | 75 | 1 | ||||||
15.11.1996 | 69.51 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 69.66 | -4.99% | 1 463 | 21 | 79.00 | +8.24% | 5 800 | 74 | ||||||
26.3.1997 | 70.00 | 0.00% | 2 170 | 31 | -4.85% | 0 | ||||||||
25.3.1997 | 70.00 | 0.00% | 700 | 10 | 68.00 | -2.95% | 5 106 | 74 | ||||||
24.3.1997 | 70.00 | 0.00% | 16 380 | 234 | 71.10 | +0.22% | 569 | 8 | ||||||
21.3.1997 | 70.00 | -0.14% | 14 700 | 210 | 71.10 | +0.28% | 922 | 13 | ||||||
11.3.1997 | 70.00 | +2.79% | 1 890 | 27 | 68.10 | +7.92% | 272 | 4 | ||||||
19.3.1997 | 70.00 | 0.00% | 0 | 0 | 72.30 | -1.78% | 5 482 | 76 | ||||||
18.3.1997 | 70.00 | 0.00% | 13 720 | 196 | +2.27% | 0 | ||||||||
17.3.1997 | 70.00 | -0.14% | 14 000 | 200 | 72.40 | -0.01% | 1 436 | 20 | ||||||
25.4.1997 | 70.00 | 0.00% | 0 | 0 | 57.50 | +0.34% | 690 | 12 | ||||||
24.4.1997 | 70.00 | -4.72% | 2 240 | 32 | -3.69% | 0 | ||||||||
20.5.1997 | 70.00 | 0.00% | 0 | 0 | 70.00 | -4.76% | 980 | 14 | ||||||
19.5.1997 | 70.00 | 0.00% | 0 | 0 | -4.89% | 0 | ||||||||
16.5.1997 | 70.00 | 0.00% | 1 820 | 26 | 78.00 | +7.63% | 3 478 | 45 | ||||||
15.5.1997 | 70.00 | 0.00% | 0 | 0 | +7.56% | 0 | ||||||||
14.5.1997 | 70.00 | 0.00% | 0 | 0 | 64.00 | -1.25% | 1 135 | 17 | ||||||
13.5.1997 | 70.00 | +2.56% | 980 | 14 | +14.57% | 0 | ||||||||
14.3.1997 | 70.10 | 0.00% | 1 682 | 24 | 72.30 | +1.71% | 2 442 | 34 | ||||||
13.3.1997 | 70.10 | 0.00% | 981 | 14 | 71.20 | +6.00% | 1 553 | 22 | ||||||
12.3.1997 | 70.10 | +0.14% | 2 313 | 33 | 66.60 | -2.20% | 2 531 | 38 | ||||||
20.3.1997 | 70.10 | +0.14% | 5 608 | 80 | 71.10 | -1.91% | 2 405 | 34 | ||||||
23.5.1997 | 71.00 | 0.00% | 0 | 0 | 67.00 | -4.42% | 268 | 4 | ||||||
22.5.1997 | 71.00 | 0.00% | 0 | 0 | -2.93% | 0 | ||||||||
21.5.1997 | 71.00 | +1.42% | 284 | 4 | 77.00 | +3.17% | 7 945 | 110 | ||||||
29.11.1996 | 72.02 | -4.99% | 720 | 10 | 0.00% | 0 | ||||||||
6.12.1996 | 72.20 | -5.00% | 0 | 0 | 74.00 | -8.64% | 2 146 | 29 | ||||||
18.11.1996 | 72.98 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 73.14 | 0.00% | 0 | 0 | -2.89% | 0 | ||||||||
7.4.1997 | 73.14 | 0.00% | 0 | 0 | 60.20 | -5.93% | 241 | 4 | ||||||
4.4.1997 | 73.14 | 0.00% | 0 | 0 | 64.00 | -9.85% | 256 | 4 | ||||||
3.4.1997 | 73.14 | +4.99% | 585 | 8 | 71.00 | -9.40% | 923 | 13 | ||||||
14.11.1996 | 73.16 | -4.99% | 2 048 | 28 | 0.00% | 0 | ||||||||
1.4.1997 | 73.32 | -4.98% | 0 | 0 | 72.40 | -6.70% | 869 | 12 | ||||||
23.4.1997 | 73.47 | -4.99% | 1 616 | 22 | 59.50 | -8.60% | 595 | 10 | ||||||
27.3.1997 | 73.50 | +5.00% | 0 | 0 | 72.00 | +9.67% | 4 752 | 66 | ||||||
2.12.1996 | 75.62 | +4.99% | 0 | 0 | +5.88% | 0 | ||||||||
28.11.1996 | 75.81 | -5.00% | 0 | 0 | -6.07% | 0 | ||||||||
5.12.1996 | 76.00 | -5.00% | 0 | 0 | -10.00% | 0 | ||||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
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?