PTR ,VÝROBA LESNICKÝCH ST ROJŮ A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - PTR | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.3.1997 | 13.54 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 14.25 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 15.00 | -4.94% | 0 | 0 | -3.33% | 0 | ||||||||
25.3.1997 | 15.78 | -4.99% | 0 | 0 | -6.25% | 0 | ||||||||
24.3.1997 | 16.61 | -4.97% | 0 | 0 | -5.88% | 0 | ||||||||
21.3.1997 | 17.48 | -5.00% | 0 | 0 | -5.55% | 0 | ||||||||
20.3.1997 | 18.40 | -4.95% | 0 | 0 | -10.00% | 0 | ||||||||
19.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 19.36 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
28.2.1997 | 19.36 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
27.2.1997 | 19.36 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
26.2.1997 | 19.36 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
25.2.1997 | 19.36 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
24.2.1997 | 19.36 | 0.00% | 0 | 0 | -9.37% | 0 | ||||||||
21.2.1997 | 19.36 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
20.2.1997 | 19.36 | 0.00% | 0 | 0 | -2.77% | 0 | ||||||||
19.2.1997 | 19.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 19.36 | -4.95% | 0 | 0 | -5.26% | 0 | ||||||||
17.2.1997 | 20.37 | -4.99% | 0 | 0 | -5.00% | 0 | ||||||||
14.2.1997 | 21.44 | -4.96% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 22.56 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 22.71 | 0.00% | 0 | 0 | 51.00 | 0.00% | 4 896 | 96 | ||||||
10.12.1996 | 22.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 22.71 | 0.00% | 0 | 0 | 51.00 | 0.00% | 816 | 16 | ||||||
6.12.1996 | 22.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 22.71 | -9.98% | 2 180 | 96 | 0.00% | 0 | ||||||||
12.2.1997 | 23.74 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 24.98 | 0.00% | 0 | 0 | -2.43% | 0 | ||||||||
10.2.1997 | 24.98 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
7.2.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 24.98 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 24.98 | 0.00% | 0 | 0 | -2.17% | 0 | ||||||||
28.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 24.98 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 24.98 | 0.00% | 0 | 0 | -9.80% | 0 | ||||||||
16.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 24.98 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 24.98 | +9.99% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 25.23 | 0.00% | 0 | 0 | 51.00 | +5.15% | 765 | 15 | ||||||
3.12.1996 | 25.23 | 0.00% | 0 | 0 | 48.50 | -4.90% | 582 | 12 | ||||||
2.12.1996 | 25.23 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 25.23 | 0.00% | 0 | 0 | 51.00 | 0.00% | 816 | 16 | ||||||
28.11.1996 | 25.23 | -5.07% | 404 | 16 | 0.00% | 0 | ||||||||
27.11.1996 | 26.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 26.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 26.58 | -9.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 29.53 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 29.53 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 32.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 32.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 32.81 | -9.98% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 36.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 36.45 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 40.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 40.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 40.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 40.50 | 0.00% | 0 | 0 | 51.00 | 0.00% | 1 632 | 32 | ||||||
7.11.1996 | 40.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 40.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 40.50 | 0.00% | 0 | 0 | +5.15% | 0 | ||||||||
4.11.1996 | 40.50 | -10.00% | 1 296 | 32 | 48.50 | -4.90% | 1 164 | 24 | ||||||
10.3.1995 | 43.71 | -2 998.00% | 8 742 | 200 | ||||||||||
1.11.1996 | 45.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 45.00 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
16.3.1995 | 45.89 | +498.00% | 0 | 0 | ||||||||||
22.3.1995 | 48.18 | +499.00% | 0 | 0 | ||||||||||
30.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | +5.15% | 0 | 0 | ||||||
24.10.1996 | 50.00 | 0.00% | 0 | 0 | 48.50 | -4.90% | 582 | 12 | ||||||
23.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | +0.99% | 0 | 0 | ||||||
18.10.1996 | 50.00 | 0.00% | 0 | 0 | 50.50 | -0.98% | 4 040 | 80 | ||||||
17.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 50.00 | 0.00% | 2 000 | 40 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 50.00 | 0.00% | 800 | 16 | +4.00% | 0 | 0 | |||||||
18.9.1996 | 50.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.9.1996 | 50.00 | 0.00% | 0 | 0 | 45.00 | 0.00% | 360 | 8 | ||||||
16.9.1996 | 50.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
13.9.1996 | 50.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.9.1996 | 50.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 50.00 | 0.00% | 400 | 8 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 440 | 24 | ||||||
4.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 960 | 16 | ||||||
30.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 50.00 | 0.00% | 800 | 16 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 2 400 | 40 | ||||||
1.8.1996 | 50.00 | 0.00% | 400 | 8 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 2 400 | 40 | ||||||
26.7.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 960 | 16 | ||||||
25.7.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 50.00 | -3.84% | 1 200 | 24 | 0.00% | 0 | 0 | |||||||
23.3.1995 | 50.58 | +498.00% | 809 | 16 | ||||||||||
17.7.1996 | 52.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 920 | 32 | ||||||
16.7.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 52.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
11.7.1996 | 52.00 | 0.00% | 0 | 0 | 56.00 | -2.00% | 224 | 4 | ||||||
10.7.1996 | 52.00 | 0.00% | 0 | 0 | 57.00 | -5.00% | 912 | 16 | ||||||
9.7.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 52.00 | 0.00% | 1 664 | 32 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 52.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.6.1996 | 52.00 | 0.00% | 0 | 0 | 60.00 | -3.00% | 1 872 | 32 | ||||||
24.6.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 52.00 | -8.77% | 2 496 | 48 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 53.10 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1995 | 55.75 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
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?
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky