SČ ARMATURKA, SEVEROČESKÁ ARMATURKA, A. S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - SČ ARMATURKA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
21.8.1995 | 500.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.8.1995 | 500.00 | -4.76% | 17 500 | 35 | +3.00% | 0 | 0 | |||||||
8.8.1995 | 472.00 | 0.00% | 14 632 | 31 | 446.50 | +3.00% | 4 465 | 10 | ||||||
15.8.1995 | 493.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.8.1995 | 493.00 | +0.61% | 14 790 | 30 | 453.00 | +3.00% | 22 025 | 45 | ||||||
18.7.1995 | 452.00 | +0.44% | 33 900 | 75 | 422.00 | +3.00% | 6 330 | 15 | ||||||
11.7.1995 | 429.00 | +4.88% | 0 | 0 | 390.00 | +3.00% | 9 275 | 25 | ||||||
9.11.1995 | 595.00 | 0.00% | 50 575 | 85 | 563.00 | +3.00% | 8 430 | 15 | ||||||
5.12.1995 | 630.00 | -0.47% | 211 050 | 335 | 621.00 | +3.00% | 3 105 | 5 | ||||||
4.12.1995 | 633.00 | +0.15% | 67 731 | 107 | 601.00 | +3.00% | 22 805 | 38 | ||||||
2.10.1995 | 550.00 | 0.00% | 24 750 | 45 | 510.00 | +3.00% | 2 550 | 5 | ||||||
24.10.1996 | 342.00 | -4.73% | 0 | 0 | 369.50 | +2.92% | 1 848 | 5 | ||||||
24.6.1997 | 51.10 | +4.99% | 511 | 10 | +2.90% | 0 | ||||||||
16.1.1997 | 225.00 | +4.65% | 0 | 0 | 220.00 | +2.89% | 1 100 | 5 | ||||||
25.10.1996 | 341.00 | -0.29% | 17 050 | 50 | 380.00 | +2.84% | 3 800 | 10 | ||||||
31.10.1997 | +2.77% | 0 | ||||||||||||
14.11.1997 | 52.20 | +2.65% | 522 | 10 | ||||||||||
28.1.1998 | 0.00 | +2.47% | 0 | 0 | ||||||||||
28.1.1997 | 241.00 | 0.00% | 0 | 0 | +2.44% | 0 | ||||||||
16.4.1998 | 25.00 | +2.41% | 1 126 | 45 | ||||||||||
15.10.1996 | 475.00 | -5.00% | 22 325 | 47 | 475.00 | +2.39% | 2 375 | 5 | ||||||
30.6.1997 | 59.14 | 0.00% | 0 | 0 | 65.00 | +2.36% | 975 | 15 | ||||||
23.10.1997 | 60.10 | +2.29% | 301 | 5 | ||||||||||
31.1.1997 | 218.00 | -4.80% | 0 | 0 | 230.00 | +2.24% | 4 550 | 20 | ||||||
27.3.1998 | 24.00 | +2.22% | 230 | 10 | ||||||||||
1.4.1998 | 23.50 | +2.17% | 235 | 10 | ||||||||||
2.4.1998 | 24.00 | +2.12% | 840 | 35 | ||||||||||
20.6.1997 | 48.67 | 0.00% | 0 | 0 | 59.00 | +2.11% | 1 205 | 20 | ||||||
8.8.1996 | 1 260.00 | -1.17% | 37 800 | 30 | 1 222.00 | +2.00% | 24 121 | 20 | ||||||
18.3.1998 | 25.50 | +2.00% | 255 | 10 | ||||||||||
28.9.1995 | 550.00 | +4.96% | 32 450 | 59 | 520.00 | +2.00% | 11 367 | 22 | ||||||
12.9.1995 | 534.00 | +0.37% | 21 360 | 40 | 515.00 | +2.00% | 9 570 | 20 | ||||||
9.10.1995 | 550.00 | 0.00% | 38 500 | 70 | +2.00% | 0 | 0 | |||||||
19.10.1995 | 570.00 | 0.00% | 11 400 | 20 | +2.00% | 0 | 0 | |||||||
30.11.1995 | 630.00 | +0.80% | 126 000 | 200 | 605.00 | +2.00% | 9 075 | 15 | ||||||
20.11.1995 | 636.00 | +0.95% | 93 492 | 147 | 598.50 | +2.00% | 8 978 | 15 | ||||||
19.7.1995 | 452.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.6.1995 | 533.00 | -4.99% | 18 122 | 34 | +2.00% | 0 | 0 | |||||||
5.6.1995 | 590.00 | 0.00% | 18 880 | 32 | +2.00% | 0 | 0 | |||||||
24.7.1995 | 452.00 | 0.00% | 2 260 | 5 | +2.00% | 0 | 0 | |||||||
27.7.1995 | 462.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.9.1995 | 542.00 | +1.87% | 9 756 | 18 | 520.00 | +2.00% | 10 107 | 20 | ||||||
18.4.1996 | 1 235.00 | +4.66% | 370 500 | 300 | 1 250.00 | +2.00% | 149 350 | 125 | ||||||
17.4.1996 | 1 180.00 | +1.72% | 513 300 | 435 | 1 200.00 | +2.00% | 348 300 | 298 | ||||||
11.4.1996 | 1 100.00 | +4.76% | 275 000 | 250 | 1 023.00 | +2.00% | 288 613 | 281 | ||||||
20.3.1996 | 868.00 | +3.08% | 111 972 | 129 | 850.00 | +2.00% | 80 750 | 95 | ||||||
19.3.1996 | 842.00 | +2.55% | 156 612 | 186 | 830.00 | +2.00% | 62 250 | 75 | ||||||
23.1.1996 | 615.00 | +0.32% | 155 595 | 253 | 610.00 | +2.00% | 17 690 | 29 | ||||||
5.2.1996 | 627.00 | +0.15% | 25 080 | 40 | 630.00 | +2.00% | 18 740 | 30 | ||||||
30.1.1996 | 621.00 | +0.16% | 25 461 | 41 | 620.00 | +2.00% | 3 100 | 5 | ||||||
29.4.1996 | 1 300.00 | +0.77% | 266 500 | 205 | 1 300.00 | +2.00% | 206 700 | 158 | ||||||
31.3.1995 | 590.00 | 0.00% | 14 750 | 25 | 710.00 | +2.00% | 11 920 | 17 | ||||||
17.2.1995 | +2.00% | 0 | 0 | |||||||||||
19.3.1998 | 0.00 | +1.96% | 0 | 0 | ||||||||||
23.12.1996 | 208.00 | -4.58% | 0 | 0 | 225.00 | +1.92% | 1 125 | 5 | ||||||
21.4.1997 | 105.00 | +1.64% | 1 365 | 13 | +1.89% | 0 | ||||||||
6.11.1998 | 27.00 | +1.88% | 540 | 20 | ||||||||||
2.9.1998 | 0.00 | +1.83% | 0 | 0 | ||||||||||
19.6.1998 | 27.00 | +1.72% | 266 | 10 | ||||||||||
22.6.1998 | 27.00 | +1.69% | 270 | 10 | ||||||||||
29.7.1997 | 50.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
30.4.1998 | 0.00 | +1.61% | 0 | 0 | ||||||||||
26.11.1997 | +1.52% | 0 | ||||||||||||
1.4.1997 | 76.99 | -4.99% | 3 850 | 50 | 70.00 | +1.50% | 1 750 | 25 | ||||||
21.10.1996 | 396.00 | -4.80% | 0 | 0 | 380.40 | +1.44% | 7 988 | 21 | ||||||
11.10.1996 | 493.00 | +4.89% | 11 339 | 23 | 458.00 | +1.43% | 2 290 | 5 | ||||||
15.10.1997 | 60.00 | +1.43% | 1 765 | 30 | ||||||||||
17.10.1997 | 60.00 | +1.35% | 2 600 | 45 | ||||||||||
18.7.1997 | 50.00 | 0.00% | 250 | 5 | 60.80 | +1.33% | 973 | 16 | ||||||
7.11.1997 | 52.10 | +1.30% | 521 | 10 | ||||||||||
14.10.1996 | 500.00 | +1.41% | 15 000 | 30 | 465.30 | +1.28% | 11 597 | 25 | ||||||
10.12.1997 | +1.26% | 0 | ||||||||||||
4.2.1997 | 197.60 | -5.00% | 0 | 0 | 225.00 | +1.07% | 2 700 | 12 | ||||||
18.9.1997 | 66.20 | 0.00% | 0 | 0 | 69.00 | +1.05% | 1 046 | 15 | ||||||
14.8.1996 | 1 165.00 | -4.97% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.9.1996 | 545.00 | -4.88% | 0 | 0 | 402.50 | +1.00% | 8 050 | 20 | ||||||
16.2.1995 | 747.00 | +1.00% | 3 735 | 5 | ||||||||||
15.2.1995 | 735.00 | +1.00% | 22 125 | 30 | ||||||||||
10.2.1995 | 722.00 | -487.00% | 93 860 | 130 | +1.00% | 0 | 0 | |||||||
9.2.1995 | 759.00 | -488.00% | 175 329 | 231 | +1.00% | 0 | 0 | |||||||
12.1.1995 | 850.00 | 0.00% | 81 600 | 96 | 920.00 | +1.00% | 3 680 | 4 | ||||||
17.1.1995 | 850.00 | 0.00% | 17 000 | 20 | +1.00% | 0 | 0 | |||||||
20.4.1995 | 556.00 | +490.00% | 11 120 | 20 | +1.00% | 0 | 0 | |||||||
12.4.1995 | 542.00 | -491.00% | 18 970 | 35 | 516.00 | +1.00% | 5 160 | 10 | ||||||
7.4.1995 | 600.00 | -16.00% | 16 800 | 28 | 507.00 | +1.00% | 17 070 | 30 | ||||||
24.5.1995 | 602.00 | +16.00% | 19 866 | 33 | 540.00 | +1.00% | 540 | 1 | ||||||
20.5.1996 | 1 315.00 | 0.00% | 197 250 | 150 | 1 320.30 | +1.00% | 157 965 | 119 | ||||||
4.6.1996 | 1 320.00 | 0.00% | 52 800 | 40 | 1 333.00 | +1.00% | 106 575 | 80 | ||||||
14.5.1996 | 1 315.00 | 0.00% | 142 020 | 108 | 1 312.00 | +1.00% | 136 928 | 104 | ||||||
7.6.1996 | 1 320.00 | 0.00% | 42 240 | 32 | 1 337.00 | +1.00% | 46 777 | 35 | ||||||
2.8.1996 | 1 275.00 | -0.39% | 19 125 | 15 | +1.00% | 0 | 0 | |||||||
26.6.1996 | 1 333.00 | -0.14% | 101 308 | 76 | 1 336.00 | +1.00% | 86 235 | 65 | ||||||
18.6.1996 | 1 330.00 | 0.00% | 26 600 | 20 | 1 335.00 | +1.00% | 39 988 | 30 | ||||||
26.1.1996 | 619.00 | +0.16% | 38 378 | 62 | 610.00 | +1.00% | 18 910 | 31 | ||||||
2.2.1996 | 626.00 | +0.32% | 37 560 | 60 | 615.00 | +1.00% | 6 150 | 10 | ||||||
22.2.1996 | 685.00 | +1.48% | 95 900 | 140 | 657.00 | +1.00% | 16 425 | 25 | ||||||
16.2.1996 | 647.00 | +0.31% | 22 645 | 35 | 650.00 | +1.00% | 19 350 | 30 | ||||||
21.3.1996 | 881.00 | +1.49% | 136 555 | 155 | 868.00 | +1.00% | 12 908 | 15 | ||||||
15.3.1996 | 805.00 | +0.49% | 52 325 | 65 | 800.50 | +1.00% | 40 433 | 50 | ||||||
12.3.1996 | 766.00 | +0.52% | 189 968 | 248 | 765.00 | +1.00% | 30 576 | 40 | ||||||
10.4.1996 | 1 050.00 | +2.94% | 299 250 | 285 | 1 022.00 | +1.00% | 195 228 | 193 | ||||||
5.4.1996 | 990.00 | -2.94% | 297 000 | 300 | 1 050.00 | +1.00% | 340 835 | 340 | ||||||
4.4.1996 | 1 020.00 | +4.08% | 364 140 | 357 | 995.50 | +1.00% | 154 303 | 155 | ||||||
31.8.1995 | 512.00 | +2.40% | 17 920 | 35 | +1.00% | 0 | 0 | |||||||
30.8.1995 | 500.00 | 0.00% | 0 | 0 | 505.50 | +1.00% | 506 | 1 | ||||||
24.8.1995 | 525.00 | +5.00% | 7 875 | 15 | +1.00% | 0 | 0 | |||||||
23.8.1995 | 500.00 | 0.00% | 13 500 | 27 | 471.50 | +1.00% | 14 145 | 30 | ||||||
4.8.1995 | 472.00 | +0.42% | 2 360 | 5 | 451.00 | +1.00% | 4 510 | 10 | ||||||
9.8.1995 | 475.00 | +0.63% | 7 125 | 15 | +1.00% | 0 | 0 | |||||||
12.6.1995 | 533.00 | 0.00% | 0 | 0 | 551.00 | +1.00% | 5 510 | 10 | ||||||
24.11.1995 | 620.00 | 0.00% | 131 440 | 212 | 610.00 | +1.00% | 16 476 | 27 | ||||||
23.11.1995 | 620.00 | 0.00% | 62 000 | 100 | 604.50 | +1.00% | 27 203 | 45 | ||||||
7.11.1995 | 590.00 | 0.00% | 22 420 | 38 | 557.50 | +1.00% | 5 575 | 10 | ||||||
6.11.1995 | 590.00 | +1.72% | 110 330 | 187 | +1.00% | 0 | 0 | |||||||
10.10.1995 | 562.00 | +2.18% | 8 430 | 15 | 515.00 | +1.00% | 5 150 | 10 | ||||||
14.9.1995 | 588.00 | +5.00% | 10 584 | 18 | +1.00% | 0 | 0 | |||||||
5.10.1995 | 550.00 | 0.00% | 110 000 | 200 | +1.00% | 0 | 0 | |||||||
4.10.1995 | 550.00 | 0.00% | 140 250 | 255 | 506.00 | +1.00% | 15 180 | 30 | ||||||
16.2.1998 | 0.00 | +0.99% | 0 | 0 | ||||||||||
16.11.1998 | 0.00 | +0.96% | 0 | 0 | ||||||||||
4.5.1998 | 0.00 | +0.94% | 0 | 0 | ||||||||||
25.11.1997 | 52.30 | +0.90% | 1 831 | 35 | ||||||||||
7.10.1997 | 65.20 | +0.89% | 1 304 | 20 | ||||||||||
18.8.1997 | 55.00 | 0.00% | 0 | 0 | +0.87% | 0 | ||||||||
13.11.1998 | 28.00 | +0.86% | 280 | 10 | ||||||||||
4.12.1997 | 60.50 | +0.83% | 605 | 10 | ||||||||||
11.11.1998 | 0.00 | +0.80% | 0 | 0 | ||||||||||
29.1.1997 | 241.00 | 0.00% | 0 | 0 | +0.79% | 0 | ||||||||
26.3.1997 | 89.78 | -4.99% | 0 | 0 | +0.78% | 0 | ||||||||
12.11.1998 | 0.00 | +0.76% | 0 | 0 | ||||||||||
25.8.1997 | 55.17 | +4.98% | 386 | 7 | +0.73% | 0 | ||||||||
10.9.1997 | 81.26 | 0.00% | 0 | 0 | 72.50 | +0.69% | 1 813 | 25 | ||||||
20.1.1997 | 225.00 | 0.00% | 3 375 | 15 | 220.00 | +0.69% | 4 370 | 20 | ||||||
25.9.1997 | 70.17 | +4.99% | 0 | 0 | 74.00 | +0.68% | 2 779 | 40 | ||||||
9.4.1998 | 0.00 | +0.64% | 0 | 0 | ||||||||||
10.11.1998 | 0.00 | +0.62% | 0 | 0 | ||||||||||
7.9.1998 | 33.20 | +0.60% | 166 | 5 | ||||||||||
9.11.1998 | 0.00 | +0.59% | 0 | 0 | ||||||||||
1.12.1997 | +0.59% | 0 | ||||||||||||
14.8.1998 | 0.00 | +0.55% | 0 | 0 | ||||||||||
2.12.1997 | 54.50 | +0.53% | 1 912 | 35 | ||||||||||
13.2.1998 | 40.10 | +0.50% | 602 | 15 | ||||||||||
21.8.1998 | 0.00 | +0.48% | 0 | 0 | ||||||||||
3.8.1998 | 0.00 | +0.45% | 0 | 0 | ||||||||||
20.11.1998 | 0.00 | +0.45% | 0 | 0 | ||||||||||
26.8.1997 | 57.92 | +4.98% | 0 | 0 | +0.43% | 0 | ||||||||
12.8.1998 | 0.00 | +0.40% | 0 | 0 | ||||||||||
14.4.1998 | 25.10 | +0.40% | 251 | 10 | ||||||||||
18.6.1998 | 0.00 | +0.38% | 0 | 0 | ||||||||||
30.1.1998 | 37.20 | +0.26% | 372 | 10 | ||||||||||
23.1.1998 | 0.00 | +0.26% | 0 | 0 | ||||||||||
10.2.1998 | 0.00 | +0.25% | 0 | 0 | ||||||||||
24.9.1996 | 550.00 | -2.48% | 11 000 | 20 | 549.00 | +0.20% | 5 490 | 10 | ||||||
17.11.1997 | +0.19% | 0 | ||||||||||||
17.8.1998 | 0.00 | +0.18% | 0 | 0 | ||||||||||
25.9.1996 | 550.00 | 0.00% | 0 | 0 | 550.00 | +0.18% | 5 500 | 10 | ||||||
6.5.1998 | 28.00 | +0.15% | 187 | 7 | ||||||||||
3.10.1996 | 475.00 | -5.00% | 3 325 | 7 | 500.00 | +0.14% | 18 000 | 36 | ||||||
10.7.1997 | 45.67 | 0.00% | 0 | 0 | +0.14% | 0 | ||||||||
7.4.1997 | 75.90 | -4.99% | 0 | 0 | 69.00 | +0.14% | 345 | 5 | ||||||
9.2.1998 | 39.10 | +0.12% | 978 | 25 | ||||||||||
7.10.1996 | 460.00 | +1.76% | 6 900 | 15 | 500.00 | +0.10% | 8 500 | 17 | ||||||
6.1.1998 | 0.00 | +0.09% | 0 | 0 | ||||||||||
16.12.1997 | +0.07% | 0 | ||||||||||||
27.1.1998 | 37.20 | +0.05% | 967 | 26 | ||||||||||
24.2.1997 | 199.50 | +5.00% | 0 | 0 | 172.00 | +0.02% | 1 720 | 10 | ||||||
18.2.1997 | 177.50 | +4.99% | 7 988 | 45 | 200.00 | 0.00% | 19 600 | 98 | ||||||
17.2.1997 | 169.05 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 179.20 | -4.99% | 4 480 | 25 | 190.00 | 0.00% | 950 | 5 | ||||||
13.3.1997 | 142.41 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 163.00 | +0.61% | 4 075 | 25 | 0.00% | 0 | ||||||||
9.1.1997 | 177.45 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 169.00 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 177.89 | -4.99% | 356 | 2 | 225.00 | 0.00% | 5 400 | 24 | ||||||
6.1.1997 | 187.25 | +4.99% | 3 371 | 18 | 0.00% | 0 | ||||||||
31.12.1996 | 178.34 | -4.99% | 3 567 | 20 | 0.00% | 0 | ||||||||
30.12.1996 | 187.72 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 197.60 | -5.00% | 0 | 0 | 225.00 | 0.00% | 1 125 | 5 | ||||||
26.11.1996 | 262.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 320.00 | +4.91% | 0 | 0 | 283.50 | 0.00% | 1 418 | 5 | ||||||
12.11.1996 | 305.00 | +4.81% | 0 | 0 | 283.50 | 0.00% | 1 418 | 5 | ||||||
11.11.1996 | 291.00 | +4.67% | 0 | 0 | 283.50 | 0.00% | 1 418 | 5 | ||||||
1.10.1996 | 500.00 | -4.39% | 5 000 | 10 | 471.00 | 0.00% | 4 710 | 10 | ||||||
26.9.1996 | 550.00 | 0.00% | 0 | 0 | 550.00 | 0.00% | 2 750 | 5 | ||||||
16.9.1996 | 569.00 | +4.98% | 28 450 | 50 | 570.00 | 0.00% | 12 450 | 21 | ||||||
3.9.1996 | 573.00 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 518.00 | -4.95% | 0 | 0 | 405.00 | 0.00% | 8 088 | 20 | ||||||
15.4.1997 | 89.25 | +5.00% | 0 | 0 | 99.00 | 0.00% | 198 | 2 | ||||||
23.4.1997 | 99.75 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 79.69 | 0.00% | 0 | 0 | 82.00 | 0.00% | 820 | 10 | ||||||
3.4.1997 | 77.81 | +4.99% | 1 556 | 20 | 0.00% | 0 | ||||||||
2.4.1997 | 74.11 | -3.74% | 2 223 | 30 | 70.00 | 0.00% | 350 | 5 | ||||||
24.3.1997 | 99.47 | -4.99% | 0 | 0 | 75.00 | 0.00% | 750 | 10 | ||||||
27.3.1997 | 85.30 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 46.36 | 0.00% | 0 | 0 | 65.00 | 0.00% | 325 | 5 | ||||||
4.6.1997 | 59.89 | 0.00% | 0 | 0 | 60.00 | 0.00% | 300 | 5 | ||||||
10.6.1997 | 51.36 | -4.99% | 770 | 15 | 60.00 | 0.00% | 2 700 | 45 | ||||||
9.6.1997 | 54.06 | -4.99% | 811 | 15 | 0.00% | 0 | ||||||||
22.5.1997 | 66.52 | +4.98% | 3 326 | 50 | 51.00 | 0.00% | 510 | 10 | ||||||
26.5.1997 | 66.35 | -4.99% | 6 635 | 100 | 53.00 | 0.00% | 265 | 5 | ||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €