SLAVIA NAPAJEDLA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - SLAVIA NAPAJEDLA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.2.1996 | 35.00 | 0.00% | 0 | 0 | 36.00 | -1.00% | 5 339 | 149 | ||||||
9.2.1996 | 35.00 | 0.00% | 0 | 0 | 36.00 | 0.00% | 1 260 | 35 | ||||||
8.2.1996 | 35.00 | 0.00% | 1 190 | 34 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 35.00 | 0.00% | 0 | 0 | 36.00 | 0.00% | 1 260 | 35 | ||||||
6.2.1996 | 35.00 | 0.00% | 0 | 0 | 36.00 | 0.00% | 1 440 | 40 | ||||||
5.2.1996 | 35.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.2.1996 | 35.00 | 0.00% | 595 | 17 | 34.50 | -4.00% | 4 140 | 120 | ||||||
1.2.1996 | 35.00 | 0.00% | 595 | 17 | 36.00 | -5.00% | 1 620 | 45 | ||||||
31.1.1996 | 35.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
30.1.1996 | 35.00 | +2.04% | 525 | 15 | 39.00 | +8.00% | 663 | 17 | ||||||
20.2.1996 | 35.00 | -2.77% | 2 275 | 65 | 34.00 | -2.00% | 3 654 | 108 | ||||||
3.4.1996 | 35.00 | 0.00% | 385 | 11 | 44.00 | -4.00% | 396 | 9 | ||||||
2.4.1996 | 35.00 | 0.00% | 630 | 18 | +5.00% | 0 | 0 | |||||||
1.4.1996 | 35.00 | 0.00% | 0 | 0 | 44.00 | +1.00% | 792 | 18 | ||||||
29.3.1996 | 35.00 | 0.00% | 0 | 0 | 44.00 | -1.00% | 2 496 | 57 | ||||||
28.3.1996 | 35.00 | 0.00% | 525 | 15 | +10.00% | 0 | 0 | |||||||
27.3.1996 | 35.00 | 0.00% | 1 190 | 34 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 35.00 | 0.00% | 0 | 0 | 40.00 | +10.00% | 3 640 | 91 | ||||||
25.3.1996 | 35.00 | 0.00% | 0 | 0 | 36.50 | +6.00% | 5 074 | 139 | ||||||
22.3.1996 | 35.00 | 0.00% | 0 | 0 | 34.50 | -1.00% | 11 040 | 320 | ||||||
21.3.1996 | 35.00 | 0.00% | 11 025 | 315 | +18.00% | 0 | 0 | |||||||
20.3.1996 | 35.00 | 0.00% | 175 | 5 | 29.50 | -5.00% | 2 419 | 82 | ||||||
19.3.1996 | 35.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
18.3.1996 | 35.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.3.1996 | 35.00 | -4.10% | 3 185 | 91 | 32.00 | 0.00% | 8 280 | 266 | ||||||
12.10.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 35.00 | -2.09% | 7 525 | 215 | 36.00 | 0.00% | 1 620 | 45 | ||||||
30.4.1996 | 35.00 | 0.00% | 1 890 | 54 | 30.40 | 0.00% | 882 | 29 | ||||||
29.4.1996 | 35.00 | -3.04% | 3 640 | 104 | -11.00% | 0 | 0 | |||||||
15.4.1996 | 35.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.4.1996 | 35.00 | 0.00% | 1 785 | 51 | -8.00% | 0 | 0 | |||||||
11.4.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 35.00 | -4.52% | 595 | 17 | -10.00% | 0 | 0 | |||||||
14.12.1995 | 35.15 | -5.00% | 3 234 | 92 | 36.00 | -1.00% | 3 287 | 92 | ||||||
19.1.1996 | 35.28 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 35.73 | +4.99% | 2 394 | 67 | +2.00% | 0 | 0 | |||||||
10.10.1995 | 35.75 | +4.99% | 1 859 | 52 | -10.00% | 0 | 0 | |||||||
19.2.1996 | 36.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.2.1996 | 36.00 | 0.00% | 972 | 27 | 34.00 | -1.00% | 1 165 | 35 | ||||||
15.2.1996 | 36.00 | 0.00% | 40 716 | 1 131 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 36.00 | +2.85% | 2 592 | 72 | 33.50 | +2.00% | 1 709 | 51 | ||||||
2.10.1995 | 36.02 | -4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.1.1996 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 36.50 | 0.00% | 0 | 0 | 31.00 | -2.00% | 744 | 24 | ||||||
13.3.1996 | 36.50 | +2.15% | 2 811 | 77 | 31.00 | -8.00% | 8 288 | 263 | ||||||
7.12.1995 | 36.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 36.51 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.12.1995 | 36.51 | 0.00% | 0 | 0 | 35.50 | -7.00% | 1 172 | 33 | ||||||
4.12.1995 | 36.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 36.51 | -4.99% | 1 899 | 52 | -3.00% | 0 | 0 | |||||||
23.3.1995 | 36.59 | +499.00% | 0 | 0 | ||||||||||
9.4.1996 | 36.66 | -4.97% | 2 823 | 77 | -7.00% | 0 | 0 | |||||||
20.3.1995 | 36.68 | -499.00% | 0 | 0 | ||||||||||
16.4.1996 | 36.75 | +5.00% | 1 250 | 34 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 36.75 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.10.1995 | 36.75 | +5.00% | 1 911 | 52 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 37.00 | 0.00% | 962 | 26 | 36.00 | 0.00% | 1 656 | 46 | ||||||
12.12.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 37.00 | -3.46% | 2 220 | 60 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 37.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 37.01 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
17.8.1995 | 37.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 37.01 | -4.98% | 1 258 | 34 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 37.04 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 37.91 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 37.91 | -4.98% | 3 222 | 85 | -1.00% | 0 | 0 | |||||||
25.1.1996 | 38.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 38.00 | -1.24% | 35 454 | 933 | +5.00% | 0 | 0 | |||||||
26.9.1995 | 38.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.9.1995 | 38.00 | -5.00% | 8 740 | 230 | -8.00% | 0 | 0 | |||||||
8.12.1995 | 38.33 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.3.1995 | 38.41 | +497.00% | 0 | 0 | ||||||||||
30.11.1995 | 38.43 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.4.1996 | 38.48 | 0.00% | 0 | 0 | 32.50 | -4.00% | 553 | 17 | ||||||
23.4.1996 | 38.48 | -4.98% | 6 272 | 163 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 38.58 | +4.97% | 0 | 0 | 43.00 | -7.00% | 1 419 | 33 | ||||||
17.4.1996 | 38.58 | +4.97% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.10.1995 | 38.58 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.3.1995 | 38.61 | -499.00% | 965 | 25 | ||||||||||
15.3.1995 | 38.71 | -498.00% | 0 | 0 | ||||||||||
21.9.1995 | 38.81 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 38.81 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 38.81 | -4.99% | 660 | 17 | -9.00% | 0 | 0 | |||||||
22.8.1995 | 38.86 | +4.99% | 699 | 18 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 38.89 | +4.99% | 1 478 | 38 | 34.50 | -4.00% | 587 | 17 | ||||||
15.8.1995 | 38.95 | -5.00% | 779 | 20 | -10.00% | 0 | 0 | |||||||
27.9.1995 | 39.90 | +5.00% | 2 713 | 68 | 34.00 | +8.00% | 3 970 | 119 | ||||||
24.1.1996 | 40.00 | +2.85% | 2 080 | 52 | +4.00% | 0 | 0 | |||||||
22.9.1995 | 40.00 | +3.06% | 3 600 | 90 | -10.00% | 0 | 0 | |||||||
27.3.1995 | 40.33 | +499.00% | 0 | 0 | ||||||||||
29.11.1995 | 40.45 | -4.98% | 4 733 | 117 | -9.00% | 0 | 0 | |||||||
17.10.1995 | 40.50 | +4.97% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.4.1996 | 40.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.4.1996 | 40.50 | 0.00% | 0 | 0 | 33.00 | +9.00% | 653 | 20 | ||||||
18.4.1996 | 40.50 | +4.97% | 405 | 10 | 30.00 | -6.00% | 300 | 10 | ||||||
16.3.1995 | 40.64 | +498.00% | 610 | 15 | ||||||||||
14.3.1995 | 40.74 | -499.00% | 1 263 | 31 | ||||||||||
4.8.1995 | 40.74 | -4.99% | 489 | 12 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 40.80 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 40.85 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 41.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
8.8.1995 | 41.00 | -4.13% | 2 091 | 51 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 41.52 | -4.98% | 2 782 | 67 | 0.00% | 0 | 0 | |||||||
29.3.1995 | 42.34 | +498.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
18.10.1995 | 42.52 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 42.57 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.8.1995 | 42.77 | +4.98% | 727 | 17 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 42.84 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1995 | 42.88 | -498.00% | 1 244 | 29 | ||||||||||
3.8.1995 | 42.88 | -4.98% | 1 286 | 30 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 43.00 | +3.56% | 6 622 | 154 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 43.70 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
11.9.1995 | 43.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 43.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 43.70 | -5.00% | 787 | 18 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 44.45 | +498.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
19.10.1995 | 44.64 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 44.81 | -4.98% | 896 | 20 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 44.98 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 44.98 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 44.98 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.3.1995 | 45.13 | -498.00% | 0 | 0 | ||||||||||
2.8.1995 | 45.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 45.13 | -4.98% | 3 836 | 85 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 46.00 | +2.26% | 920 | 20 | 0.00% | 0 | 0 | |||||||
14.2.1995 | 46.00 | -378.00% | 782 | 17 | -6.00% | 0 | 0 | |||||||
31.3.1995 | 46.67 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 46.87 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 47.16 | -4.99% | 0 | 0 | 50.00 | -5.00% | 1 550 | 31 | ||||||
31.7.1995 | 47.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 47.50 | -5.00% | 2 993 | 63 | 0.00% | 0 | 0 | |||||||
9.3.1995 | 47.50 | -500.00% | 0 | 0 | ||||||||||
13.2.1995 | 47.81 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1995 | 48.30 | +500.00% | 0 | 0 | ||||||||||
3.4.1995 | 49.00 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 49.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 49.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 49.12 | -4.99% | 1 621 | 33 | 0.00% | 0 | 0 | |||||||
23.10.1995 | 49.21 | +4.99% | 0 | 0 | ||||||||||
23.11.1995 | 49.64 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 50.00 | -4.76% | 1 700 | 34 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 50.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
20.7.1995 | 50.00 | 0.00% | 0 | 0 | 63.40 | +2.00% | 1 078 | 17 | ||||||
19.7.1995 | 50.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.7.1995 | 50.00 | +1.79% | 900 | 18 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 50.00 | +204.00% | 3 750 | 75 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 50.00 | -196.00% | 2 200 | 44 | 0.00% | 0 | 0 | |||||||
7.3.1995 | 50.00 | -476.00% | 1 350 | 27 | ||||||||||
2.3.1995 | 50.00 | +351.00% | 150 | 3 | ||||||||||
9.2.1995 | 50.32 | -498.00% | 805 | 16 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 51.00 | 0.00% | 4 590 | 90 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 51.00 | -211.00% | 1 836 | 36 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 51.00 | -1.29% | 2 550 | 50 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 51.10 | -248.00% | 1 737 | 34 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 51.67 | +4.99% | 11 367 | 220 | ||||||||||
12.7.1995 | 51.70 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 52.10 | +195.00% | 782 | 15 | 62.00 | +7.00% | 1 364 | 22 | ||||||
22.11.1995 | 52.25 | -5.00% | 15 832 | 303 | -5.00% | 0 | 0 | |||||||
17.5.1995 | 52.40 | -498.00% | 943 | 18 | 58.00 | +5.00% | 986 | 17 | ||||||
6.4.1995 | 52.50 | +500.00% | 4 410 | 84 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 52.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1995 | 52.50 | +500.00% | 0 | 0 | ||||||||||
25.7.1995 | 52.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1995 | 52.96 | -498.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
26.10.1995 | 53.55 | +5.00% | 26 079 | 487 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 54.42 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 55.00 | -0.03% | 12 320 | 224 | 34.50 | -4.00% | 1 173 | 34 | ||||||
3.11.1995 | 55.00 | 0.00% | 1 210 | 22 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 55.00 | 0.00% | 17 600 | 320 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 55.00 | 0.00% | 495 | 9 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 55.00 | 0.00% | 9 845 | 179 | -8.00% | 0 | 0 | |||||||
30.10.1995 | 55.00 | 0.00% | 4 235 | 77 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 55.00 | +2.70% | 935 | 17 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 55.00 | 0.00% | 19 305 | 351 | 55.00 | +10.00% | 4 620 | 84 | ||||||
20.11.1995 | 55.00 | 0.00% | 8 305 | 151 | 50.00 | +1.00% | 100 | 2 | ||||||
17.11.1995 | 55.00 | 0.00% | 0 | 0 | 49.50 | -7.00% | 842 | 17 | ||||||
16.11.1995 | 55.00 | 0.00% | 5 500 | 100 | 55.00 | +7.00% | 2 940 | 55 | ||||||
15.11.1995 | 55.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.11.1995 | 55.00 | 0.00% | 5 500 | 100 | +9.00% | 0 | 0 | |||||||
13.11.1995 | 55.00 | -3.50% | 4 675 | 85 | +10.00% | 0 | 0 | |||||||
7.11.1995 | 55.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 55.02 | +0.03% | 1 816 | 33 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 55.12 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 55.12 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 55.15 | -499.00% | 1 875 | 34 | 0.00% | 0 | 0 | |||||||
7.2.1995 | 55.74 | -499.00% | 0 | 0 | 79.00 | -5.00% | 1 580 | 20 | ||||||
10.11.1995 | 57.00 | -1.29% | 3 078 | 54 | +10.00% | 0 | 0 | |||||||
10.7.1995 | 57.28 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
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
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?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €