PTR ,VÝROBA LESNICKÝCH ST ROJŮ A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.3.1995 | 89.18 | -3 000.00% | 0 | 0 | ||||||||||
7.3.1995 | 127.40 | -3 000.00% | 0 | 0 | ||||||||||
3.3.1995 | 182.00 | -3 000.00% | 0 | 0 | ||||||||||
9.3.1995 | 62.43 | -2 999.00% | 0 | 0 | ||||||||||
10.3.1995 | 43.71 | -2 998.00% | 8 742 | 200 | ||||||||||
16.5.1995 | 118.17 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 124.38 | -499.00% | 4 975 | 40 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 130.92 | -499.00% | 1 964 | 15 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 137.81 | -499.00% | 2 205 | 16 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 145.06 | -499.00% | 11 460 | 79 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 161.64 | -10.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
31.10.1996 | 45.00 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
14.11.1996 | 36.45 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 40.50 | -10.00% | 1 296 | 32 | 48.50 | -4.90% | 1 164 | 24 | ||||||
25.1.1996 | 70.29 | -10.00% | 351 | 5 | 0.00% | 0 | 0 | |||||||
21.11.1996 | 29.53 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.10.1995 | 117.85 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 130.94 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 85.93 | -9.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.11.1995 | 95.47 | -9.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.11.1995 | 106.07 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.10.1995 | 145.48 | -9.99% | 0 | 0 | ||||||||||
18.11.1996 | 32.81 | -9.98% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 26.58 | -9.98% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 22.71 | -9.98% | 2 180 | 96 | 0.00% | 0 | ||||||||
26.2.1996 | 58.00 | -9.37% | 1 740 | 30 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 78.00 | -9.22% | 9 360 | 120 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 71.00 | -8.97% | 1 136 | 16 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 64.00 | -8.94% | 704 | 11 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 52.00 | -8.77% | 2 496 | 48 | 0.00% | 0 | 0 | |||||||
28.11.1996 | 25.23 | -5.07% | 404 | 16 | 0.00% | 0 | ||||||||
27.3.1997 | 14.25 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 17.48 | -5.00% | 0 | 0 | -5.55% | 0 | ||||||||
15.9.1995 | 180.50 | -5.00% | 1 444 | 8 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 190.00 | -5.00% | 4 560 | 24 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 133.00 | -5.00% | 28 728 | 216 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 159.60 | -5.00% | 6 384 | 40 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 161.50 | -5.00% | 1 292 | 8 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 171.48 | -4.99% | 1 372 | 8 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 171.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1997 | 15.78 | -4.99% | 0 | 0 | -6.25% | 0 | ||||||||
17.2.1997 | 20.37 | -4.99% | 0 | 0 | -5.00% | 0 | ||||||||
28.3.1997 | 13.54 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 16.61 | -4.97% | 0 | 0 | -5.88% | 0 | ||||||||
13.2.1997 | 22.56 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 23.74 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 21.44 | -4.96% | 0 | 0 | 0 | 0 | ||||||||
18.2.1997 | 19.36 | -4.95% | 0 | 0 | -5.26% | 0 | ||||||||
20.3.1997 | 18.40 | -4.95% | 0 | 0 | -10.00% | 0 | ||||||||
26.3.1997 | 15.00 | -4.94% | 0 | 0 | -3.33% | 0 | ||||||||
18.7.1996 | 50.00 | -3.84% | 1 200 | 24 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 200.00 | -1.96% | 3 200 | 16 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 57.00 | -1.72% | 2 964 | 52 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 160.00 | -0.92% | 10 240 | 64 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 165.00 | -0.22% | 5 280 | 32 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 165.37 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.7.1995 | 165.37 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.7.1995 | 165.37 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 165.37 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 165.37 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 165.37 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 170.00 | 0.00% | 0 | 0 | 160.00 | 0.00% | 5 120 | 32 | ||||||
7.8.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 161.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 161.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 140.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.6.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 150.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.7.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 130.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.6.1995 | 130.00 | 0.00% | 0 | 0 | 131.00 | 0.00% | 2 096 | 16 | ||||||
7.6.1995 | 130.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
6.6.1995 | 130.00 | 0.00% | 0 | 0 | 120.00 | -2.00% | 4 800 | 40 | ||||||
5.6.1995 | 130.00 | 0.00% | 6 240 | 48 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 136.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 136.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 194.48 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.8.1995 | 160.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 160.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.8.1995 | 160.00 | 0.00% | 0 | 0 | 152.00 | -5.00% | 2 432 | 16 | ||||||
17.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 180.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 180.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 180.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 180.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 180.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 180.05 | 0.00% | 0 | 0 | 133.10 | -10.00% | 4 259 | 32 | ||||||
26.9.1995 | 180.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 180.05 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.9.1995 | 180.05 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.10.1995 | 161.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1995 | 171.48 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 171.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 171.05 | 0.00% | 0 | 0 | 121.10 | -9.00% | 1 817 | 15 | ||||||
11.10.1995 | 171.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 171.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 171.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 171.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 78.00 | 0.00% | 0 | 0 | 81.00 | 0.00% | 1 296 | 16 | ||||||
12.12.1995 | 78.00 | 0.00% | 0 | 0 | 81.00 | 0.00% | 3 240 | 40 | ||||||
11.12.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 78.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.12.1995 | 78.00 | 0.00% | 0 | 0 | 79.50 | +2.00% | 1 908 | 24 | ||||||
4.12.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 78.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.11.1995 | 78.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.11.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 78.00 | 0.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
21.11.1995 | 78.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
20.11.1995 | 78.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
17.11.1995 | 78.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.11.1995 | 78.00 | 0.00% | 1 248 | 16 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 85.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 95.47 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
7.11.1995 | 95.47 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.11.1995 | 117.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 117.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 106.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 145.48 | 0.00% | 0 | 0 | 120.50 | 0.00% | 4 941 | 41 | ||||||
24.10.1995 | 145.48 | 0.00% | 0 | 0 | ||||||||||
27.10.1995 | 130.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 179.60 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.10.1995 | 179.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 179.60 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.4.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 58.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 1 120 | 16 | ||||||
4.4.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 58.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 1 120 | 16 | ||||||
1.4.1996 | 58.00 | 0.00% | 928 | 16 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 58.00 | 0.00% | 2 320 | 40 | +6.00% | 0 | 0 | |||||||
27.3.1996 | 58.00 | 0.00% | 0 | 0 | 66.00 | -4.00% | 3 168 | 48 | ||||||
26.3.1996 | 58.00 | 0.00% | 0 | 0 | 70.00 | -2.00% | 6 860 | 100 | ||||||
25.3.1996 | 58.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.3.1996 | 58.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 5 320 | 80 | ||||||
21.3.1996 | 58.00 | 0.00% | 0 | 0 | 70.00 | +5.00% | 5 600 | 80 | ||||||
20.3.1996 | 58.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 862 | 28 | ||||||
19.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 58.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 560 | 8 | ||||||
13.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 58.00 | 0.00% | 1 392 | 24 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 58.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
7.3.1996 | 58.00 | 0.00% | 2 320 | 40 | -5.00% | 0 | 0 | |||||||
6.3.1996 | 58.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
5.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 58.00 | 0.00% | 928 | 16 | +7.00% | 0 | 0 | |||||||
28.2.1996 | 58.00 | 0.00% | 0 | 0 | 75.50 | -2.00% | 1 208 | 16 | ||||||
27.2.1996 | 58.00 | 0.00% | 0 | 0 | 77.00 | -5.00% | 1 232 | 16 | ||||||
26.1.1996 | 70.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 45.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 71.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
18.1.1996 | 71.00 | 0.00% | 0 | 0 | 78.00 | -4.00% | 1 248 | 16 | ||||||
17.1.1996 | 71.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 71.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
15.1.1996 | 71.00 | 0.00% | 0 | 0 | 78.00 | -4.00% | 1 248 | 16 | ||||||
12.1.1996 | 71.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 71.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 71.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.1.1996 | 71.00 | 0.00% | 0 | 0 | 77.00 | -5.00% | 1 232 | 16 | ||||||
8.1.1996 | 71.00 | 0.00% | 0 | 0 | ||||||||||
|
Okénko BIG EXPERT
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?
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €