DYAS UHER. OSTROH, DYAS UHERSKÝ OSTROH A.S., Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - DYAS UHER. OSTROH | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.9.1997 | 42.37 | -4.97% | 424 | 10 | 0.00% | 0 | ||||||||
19.9.1997 | 44.48 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
17.9.1997 | 44.59 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 44.59 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.9.1997 | 44.59 | 0.00% | 0 | 0 | +5.41% | 0 | ||||||||
12.9.1997 | 44.59 | 0.00% | 0 | 0 | +2.76% | 0 | ||||||||
11.9.1997 | 44.59 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.9.1997 | 44.59 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 44.59 | -4.98% | 268 | 6 | 0 | 0 | ||||||||
22.9.1997 | 46.70 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.9.1997 | 46.93 | -5.00% | 0 | 0 | +7.14% | 0 | ||||||||
8.7.1997 | 48.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 48.95 | 0.00% | 0 | 0 | -1.75% | 0 | ||||||||
4.7.1997 | 48.95 | -4.98% | 0 | 0 | -3.38% | 0 | ||||||||
23.9.1997 | 49.03 | +4.98% | 0 | 0 | +9.23% | 0 | ||||||||
5.9.1997 | 49.40 | -5.00% | 0 | 0 | +9.58% | 0 | ||||||||
9.7.1997 | 51.39 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
24.9.1997 | 51.48 | +4.99% | 0 | 0 | 71.00 | 0.00% | 710 | 10 | ||||||
3.7.1997 | 51.52 | -4.99% | 0 | 0 | 59.00 | 0.00% | 1 652 | 28 | ||||||
4.9.1997 | 52.00 | 0.00% | 0 | 0 | 51.10 | 0.00% | 1 329 | 26 | ||||||
3.9.1997 | 52.00 | 0.00% | 0 | 0 | 51.10 | 0.00% | 204 | 4 | ||||||
2.9.1997 | 52.00 | 0.00% | 0 | 0 | 51.10 | +5.14% | 153 | 3 | ||||||
1.9.1997 | 52.00 | 0.00% | 0 | 0 | +0.19% | 0 | ||||||||
29.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 52.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
26.8.1997 | 52.00 | 0.00% | 0 | 0 | 49.50 | -2.94% | 99 | 2 | ||||||
25.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 52.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 52.00 | 0.00% | 0 | 0 | 48.50 | -4.90% | 291 | 6 | ||||||
8.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 52.00 | 0.00% | 0 | 0 | -4.65% | 0 | ||||||||
28.7.1997 | 52.00 | 0.00% | 0 | 0 | -4.48% | 0 | ||||||||
25.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1997 | 52.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 52.00 | +1.18% | 156 | 3 | 0.00% | 0 | ||||||||
30.9.1997 | 53.92 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1997 | 53.92 | -4.98% | 377 | 7 | 71.00 | 426 | 6 | |||||||
25.9.1997 | 54.05 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.7.1997 | 54.23 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 56.00 | -1.66% | 1 400 | 25 | 0.00% | 0 | ||||||||
26.9.1997 | 56.75 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 56.95 | -4.98% | 0 | 0 | 65.00 | 0.00% | 195 | 3 | ||||||
1.7.1997 | 57.08 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 58.80 | +5.00% | 5 057 | 86 | -13.07% | 0 | ||||||||
24.4.1997 | 59.94 | -4.99% | 0 | 0 | 65.00 | 0.00% | 195 | 3 | ||||||
30.6.1997 | 60.08 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 61.74 | +5.00% | 309 | 5 | 55.00 | -1.29% | 1 729 | 31 | ||||||
23.4.1997 | 63.09 | 0.00% | 0 | 0 | 65.00 | +4.83% | 260 | 4 | ||||||
22.4.1997 | 63.09 | -4.99% | 0 | 0 | 62.00 | -4.61% | 372 | 6 | ||||||
27.6.1997 | 63.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 63.24 | 0.00% | 0 | 0 | 59.00 | 0.00% | 354 | 6 | ||||||
25.6.1997 | 63.24 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 63.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 63.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 63.24 | 0.00% | 0 | 0 | 59.00 | 0.00% | 590 | 10 | ||||||
19.6.1997 | 63.24 | 0.00% | 0 | 0 | +4.42% | 0 | ||||||||
18.6.1997 | 63.24 | 0.00% | 0 | 0 | 56.50 | -4.23% | 339 | 6 | ||||||
17.6.1997 | 63.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 63.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 63.24 | 0.00% | 0 | 0 | -3.27% | 0 | ||||||||
12.6.1997 | 63.24 | 0.00% | 0 | 0 | 61.00 | -6.15% | 366 | 6 | ||||||
11.6.1997 | 63.24 | 0.00% | 0 | 0 | -9.72% | 0 | ||||||||
10.6.1997 | 63.24 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
9.6.1997 | 63.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 63.24 | 0.00% | 0 | 0 | 80.00 | 0.00% | 2 080 | 26 | ||||||
5.6.1997 | 63.24 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 64.03 | -4.98% | 0 | 0 | 66.50 | -5.00% | 266 | 4 | ||||||
2.5.1997 | 64.82 | +4.98% | 0 | 0 | +2.47% | 0 | ||||||||
21.4.1997 | 66.41 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 66.41 | -4.99% | 0 | 0 | 65.00 | +5.98% | 975 | 15 | ||||||
4.6.1997 | 66.56 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 67.23 | +4.99% | 1 076 | 16 | +5.26% | 0 | ||||||||
16.5.1997 | 67.39 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 68.06 | +4.99% | 0 | 0 | +2.36% | 0 | ||||||||
17.4.1997 | 69.90 | 0.00% | 0 | 0 | +7.59% | 0 | ||||||||
16.4.1997 | 69.90 | -4.74% | 769 | 11 | 0.00% | 0 | ||||||||
3.6.1997 | 70.06 | -4.99% | 0 | 0 | 80.00 | 0.00% | 320 | 4 | ||||||
21.5.1997 | 70.59 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 70.93 | -4.99% | 0 | 0 | 70.00 | +5.26% | 630 | 9 | ||||||
6.5.1997 | 71.46 | +4.99% | 0 | 0 | 64.00 | +6.49% | 810 | 13 | ||||||
15.4.1997 | 73.38 | -4.99% | 1 468 | 20 | 0.00% | 0 | ||||||||
2.6.1997 | 73.74 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 74.11 | +4.98% | 296 | 4 | +5.00% | 0 | ||||||||
14.5.1997 | 74.66 | -4.98% | 0 | 0 | 66.50 | -5.00% | 399 | 6 | ||||||
7.5.1997 | 75.03 | +4.99% | 1 125 | 15 | +4.57% | 0 | ||||||||
14.4.1997 | 77.24 | -4.99% | 0 | 0 | 57.00 | +9.40% | 627 | 11 | ||||||
30.5.1997 | 77.62 | -4.99% | 0 | 0 | +6.24% | 0 | ||||||||
23.5.1997 | 77.81 | +4.99% | 0 | 0 | -4.76% | 0 | ||||||||
13.5.1997 | 78.58 | -4.99% | 236 | 3 | +0.96% | 0 | ||||||||
9.5.1997 | 78.78 | +4.99% | 0 | 0 | 65.50 | +0.53% | 786 | 12 | ||||||
11.4.1997 | 81.30 | -4.47% | 2 276 | 28 | 52.10 | -8.59% | 313 | 6 | ||||||
29.5.1997 | 81.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 81.70 | 0.00% | 0 | 0 | -0.06% | 0 | ||||||||
27.5.1997 | 81.70 | 0.00% | 0 | 0 | +4.14% | 0 | ||||||||
26.5.1997 | 81.70 | +4.99% | 490 | 6 | +3.35% | 0 | ||||||||
12.5.1997 | 82.71 | +4.98% | 0 | 0 | +5.84% | 0 | ||||||||
10.4.1997 | 85.11 | -4.98% | 0 | 0 | -9.52% | 0 | ||||||||
9.4.1997 | 89.58 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
8.4.1997 | 94.29 | -4.99% | 0 | 0 | -7.89% | 0 | ||||||||
20.3.1997 | 94.77 | -4.99% | 0 | 0 | 105.00 | +0.47% | 420 | 4 | ||||||
7.4.1997 | 99.25 | -4.99% | 0 | 0 | -9.52% | 0 | ||||||||
21.3.1997 | 99.50 | +4.99% | 5 970 | 60 | +7.14% | 0 | ||||||||
19.3.1997 | 99.75 | -5.00% | 1 995 | 20 | 104.50 | -5.00% | 1 463 | 14 | ||||||
17.3.1997 | 100.00 | -2.09% | 1 500 | 15 | 105.00 | +5.00% | 315 | 3 | ||||||
14.3.1997 | 102.14 | -4.99% | 7 150 | 70 | 0.00% | 0 | ||||||||
4.4.1997 | 104.47 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
3.4.1997 | 104.47 | 0.00% | 0 | 0 | -9.40% | 0 | ||||||||
2.4.1997 | 104.47 | 0.00% | 0 | 0 | -6.67% | 0 | ||||||||
1.4.1997 | 104.47 | 0.00% | 0 | 0 | -4.34% | 0 | ||||||||
28.3.1997 | 104.47 | 0.00% | 0 | 0 | +3.37% | 0 | ||||||||
27.3.1997 | 104.47 | 0.00% | 0 | 0 | 110.00 | -1.11% | 3 115 | 28 | ||||||
26.3.1997 | 104.47 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 104.47 | 0.00% | 0 | 0 | +2.27% | 0 | ||||||||
24.3.1997 | 104.47 | +4.99% | 5 224 | 50 | 110.00 | -2.22% | 1 540 | 14 | ||||||
18.3.1997 | 105.00 | +5.00% | 2 100 | 20 | 110.00 | +4.76% | 550 | 5 | ||||||
13.3.1997 | 107.51 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 113.16 | -4.99% | 0 | 0 | -2.91% | 0 | ||||||||
11.3.1997 | 119.11 | -4.99% | 0 | 0 | -9.64% | 0 | ||||||||
3.2.1994 | 125.00 | -5 000.00% | 0 | 0 | ||||||||||
10.3.1997 | 125.37 | -4.99% | 0 | 0 | -9.52% | 0 | ||||||||
7.3.1997 | 131.96 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
6.3.1997 | 138.90 | -4.99% | 0 | 0 | -6.66% | 0 | ||||||||
8.2.1994 | 145.00 | +1 600.00% | 1 740 | 12 | ||||||||||
5.3.1997 | 146.21 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 149.98 | -4.99% | 0 | 0 | 128.00 | -8.57% | 9 728 | 76 | ||||||
4.3.1997 | 153.90 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 157.08 | -4.99% | 0 | 0 | 150.00 | +0.71% | 1 692 | 12 | ||||||
24.2.1997 | 157.47 | +4.99% | 3 937 | 25 | 128.00 | 0.00% | 768 | 6 | ||||||
20.2.1997 | 157.87 | -4.99% | 1 579 | 10 | +6.87% | 0 | ||||||||
10.2.1994 | 159.50 | +1 000.00% | 0 | 0 | ||||||||||
3.3.1997 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 162.00 | -1.77% | 4 050 | 25 | -0.85% | 0 | ||||||||
27.2.1997 | 164.93 | +4.99% | 4 123 | 25 | 150.00 | +7.30% | 11 499 | 76 | ||||||
25.2.1997 | 165.34 | +4.99% | 2 976 | 18 | +9.37% | 0 | ||||||||
19.2.1997 | 166.17 | -4.99% | 0 | 0 | 131.00 | +4.80% | 262 | 2 | ||||||
18.2.1997 | 174.91 | -4.99% | 0 | 0 | 125.00 | 0.00% | 500 | 4 | ||||||
15.2.1994 | 175.45 | +1 000.00% | 0 | 0 | ||||||||||
17.2.1997 | 184.11 | -5.00% | 0 | 0 | 125.00 | -9.42% | 2 750 | 22 | ||||||
17.2.1994 | 192.99 | +999.00% | 3 474 | 18 | ||||||||||
14.2.1997 | 193.80 | -5.00% | 0 | 0 | 138.00 | -9.80% | 276 | 2 | ||||||
27.10.1994 | 194.75 | -500.00% | 0 | 0 | ||||||||||
13.2.1997 | 204.00 | -4.67% | 0 | 0 | 153.00 | -10.00% | 918 | 6 | ||||||
31.10.1994 | 204.00 | +474.00% | 816 | 4 | ||||||||||
26.10.1994 | 205.00 | -465.00% | 2 665 | 13 | ||||||||||
22.2.1994 | 212.00 | +985.00% | 0 | 0 | ||||||||||
3.11.1994 | 214.00 | +490.00% | 0 | 0 | ||||||||||
12.2.1997 | 214.00 | -4.88% | 0 | 0 | 170.00 | 0.00% | 2 720 | 16 | ||||||
25.10.1994 | 215.00 | -486.00% | 0 | 0 | ||||||||||
4.11.1994 | 220.00 | +280.00% | 2 640 | 12 | ||||||||||
11.2.1997 | 225.00 | -4.66% | 0 | 0 | -9.57% | 0 | ||||||||
24.10.1994 | 226.00 | -464.00% | 0 | 0 | ||||||||||
7.11.1994 | 231.00 | +500.00% | 0 | 0 | ||||||||||
9.12.1994 | 231.00 | -375.00% | 4 158 | 18 | ||||||||||
24.2.1994 | 233.00 | +990.00% | 0 | 0 | ||||||||||
23.1.1997 | 233.00 | -4.89% | 0 | 0 | +0.25% | 0 | ||||||||
10.2.1997 | 236.00 | -4.83% | 0 | 0 | -9.61% | 0 | ||||||||
21.1.1997 | 237.00 | -4.81% | 9 480 | 40 | 0 | 0 | ||||||||
21.10.1994 | 237.00 | -481.00% | 0 | 0 | ||||||||||
8.12.1994 | 240.00 | -476.00% | 0 | 0 | ||||||||||
12.12.1994 | 242.00 | +476.00% | 0 | 0 | ||||||||||
9.11.1994 | 242.00 | +476.00% | 0 | 0 | ||||||||||
31.1.1997 | 244.00 | -4.68% | 0 | 0 | +5.00% | 0 | ||||||||
29.1.1997 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 244.00 | 0.00% | 0 | 0 | 200.00 | -2.43% | 1 000 | 5 | ||||||
27.1.1997 | 244.00 | 0.00% | 0 | 0 | -9.95% | 0 | ||||||||
24.1.1997 | 244.00 | +4.72% | 2 440 | 10 | +3.21% | 0 | ||||||||
22.1.1997 | 245.00 | +3.37% | 59 535 | 243 | 220.00 | -0.45% | 880 | 4 | ||||||
7.2.1997 | 248.00 | 0.00% | 0 | 0 | -9.95% | 0 | ||||||||
6.2.1997 | 248.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
5.2.1997 | 248.00 | 0.00% | 1 984 | 8 | 0.00% | 0 | ||||||||
4.2.1997 | 248.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 248.00 | +1.63% | 7 440 | 30 | +4.76% | 0 | ||||||||
20.1.1997 | 249.00 | 0.00% | 4 482 | 18 | -9.79% | 0 | ||||||||
17.1.1997 | 249.00 | 0.00% | 0 | 0 | -9.81% | 0 | ||||||||
16.1.1997 | 249.00 | -4.96% | 0 | 0 | -5.59% | 0 | ||||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?