STROJÍRNA SEDLICE, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - STROJÍRNA SEDLICE | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.3.1997 | 254.00 | -4.86% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1995 | 255.00 | -2 975.00% | 10 200 | 40 | ||||||||||
19.6.1996 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 256.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.6.1996 | 256.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.6.1996 | 256.00 | +9.87% | 4 608 | 18 | 0.00% | 0 | 0 | |||||||
17.1.1997 | 257.00 | -4.81% | 257 | 1 | 164.50 | +4.77% | 329 | 2 | ||||||
15.1.1997 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 258.00 | 0.00% | 0 | 0 | -9.82% | 0 | ||||||||
8.1.1997 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 258.00 | +9.78% | 5 160 | 20 | 0.00% | 0 | ||||||||
7.6.1996 | 258.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.6.1996 | 258.00 | +9.78% | 4 644 | 18 | 165.00 | +10.00% | 825 | 5 | ||||||
13.3.1997 | 267.00 | -4.98% | 0 | 0 | -10.00% | 0 | ||||||||
22.11.1996 | 267.00 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
21.11.1996 | 267.00 | +9.87% | 2 670 | 10 | +1.82% | 0 | ||||||||
8.3.1995 | 267.00 | +470.00% | 0 | 0 | ||||||||||
20.1.1997 | 269.00 | +4.66% | 1 076 | 4 | 0.00% | 0 | ||||||||
16.1.1997 | 270.00 | +4.65% | 270 | 1 | 157.00 | 0.00% | 314 | 2 | ||||||
30.4.1996 | 270.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.4.1996 | 270.00 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.3.1995 | 280.00 | +486.00% | 0 | 0 | ||||||||||
12.3.1997 | 281.00 | -4.74% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 282.00 | +4.83% | 0 | 0 | 0 | 0 | ||||||||
23.3.1995 | 294.00 | +500.00% | 0 | 0 | ||||||||||
11.3.1997 | 295.00 | -4.83% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 296.00 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
26.4.1996 | 300.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.4.1996 | 300.00 | -9.90% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.4.1995 | 308.00 | +476.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1997 | 310.00 | +4.72% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 310.00 | -4.90% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1995 | 323.00 | +487.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1997 | 325.00 | +4.83% | 0 | 0 | +4.71% | 0 | ||||||||
7.3.1997 | 326.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1996 | 333.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
23.4.1996 | 333.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 333.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 339.00 | +495.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.1.1997 | 341.00 | +4.92% | 0 | 0 | +4.84% | 0 | ||||||||
6.3.1997 | 343.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.4.1995 | 354.00 | -483.00% | 1 416 | 4 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 355.00 | +471.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.1.1997 | 358.00 | +4.98% | 0 | 0 | +4.65% | 0 | ||||||||
5.3.1997 | 361.00 | -5.00% | 0 | 0 | 300.00 | 0.00% | 300 | 1 | ||||||
2.3.1995 | 363.00 | -2 992.00% | 0 | 0 | ||||||||||
19.4.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 370.00 | -9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 371.00 | +480.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 372.00 | +478.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1997 | 375.00 | +4.74% | 0 | 0 | +2.38% | 0 | ||||||||
4.3.1997 | 380.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1995 | 389.00 | +485.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1997 | 393.00 | +4.80% | 0 | 0 | 0 | 0 | ||||||||
3.3.1997 | 400.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1995 | 400.00 | +282.00% | 4 800 | 12 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 405.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 405.00 | +1.25% | 16 200 | 40 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 411.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 411.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.4.1996 | 411.00 | -9.86% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.1.1997 | 412.00 | +4.83% | 0 | 0 | +3.21% | 0 | ||||||||
28.2.1997 | 421.00 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1995 | 425.00 | +4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 426.00 | 0.00% | 0 | 0 | 360.00 | -10.00% | 720 | 2 | ||||||
19.7.1995 | 426.00 | 0.00% | 0 | 0 | 400.00 | +2.00% | 4 000 | 10 | ||||||
18.7.1995 | 426.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.7.1995 | 426.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.7.1995 | 426.00 | 0.00% | 2 556 | 6 | 342.00 | -10.00% | 684 | 2 | ||||||
13.7.1995 | 426.00 | 0.00% | 0 | 0 | 380.00 | -5.00% | 2 280 | 6 | ||||||
12.7.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 426.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.6.1995 | 426.00 | 0.00% | 10 224 | 24 | 380.00 | -5.00% | 1 520 | 4 | ||||||
23.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 426.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
21.6.1995 | 426.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
20.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 426.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 426.00 | +0.23% | 3 408 | 8 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 427.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.8.1995 | 427.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 427.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.7.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 427.00 | +0.23% | 8 540 | 20 | +6.00% | 0 | 0 | |||||||
21.9.1995 | 428.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 428.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 428.00 | 0.00% | 0 | 0 | 443.00 | 0.00% | 8 860 | 20 | ||||||
18.9.1995 | 428.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 428.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 428.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
13.9.1995 | 428.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.9.1995 | 428.00 | 0.00% | 10 272 | 24 | 401.00 | 0.00% | 1 604 | 4 | ||||||
11.9.1995 | 428.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 428.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
7.9.1995 | 428.00 | 0.00% | 0 | 0 | 420.00 | +5.00% | 20 160 | 48 | ||||||
6.9.1995 | 428.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 428.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 428.00 | +0.23% | 8 560 | 20 | 0.00% | 0 | 0 | |||||||
3.2.1997 | 432.00 | +4.85% | 0 | 0 | +4.74% | 0 | ||||||||
27.2.1997 | 443.00 | -4.93% | 0 | 0 | -4.76% | 0 | ||||||||
22.9.1995 | 449.00 | +4.90% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1997 | 452.00 | -4.84% | 10 396 | 23 | +8.33% | 0 | ||||||||
4.2.1997 | 453.00 | +4.86% | 0 | 0 | -0.95% | 0 | ||||||||
12.4.1996 | 456.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.4.1996 | 456.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
10.4.1996 | 456.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.4.1996 | 456.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.4.1996 | 456.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
4.4.1996 | 456.00 | -9.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1997 | 466.00 | -4.89% | 0 | 0 | +5.00% | 0 | ||||||||
25.9.1995 | 471.00 | +4.89% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.2.1997 | 474.00 | +4.86% | 7 110 | 15 | -1.38% | 0 | ||||||||
5.2.1997 | 475.00 | +4.85% | 0 | 0 | 234.00 | +5.56% | 1 872 | 8 | ||||||
25.2.1997 | 490.00 | -2.00% | 490 | 1 | +9.09% | 0 | ||||||||
8.11.1995 | 491.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.11.1995 | 491.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
6.11.1995 | 491.00 | -9.90% | 1 964 | 4 | +5.00% | 0 | 0 | |||||||
27.9.1995 | 494.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 494.00 | +4.88% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.2.1997 | 497.00 | +4.85% | 13 419 | 27 | 250.00 | 0.00% | 2 000 | 8 | ||||||
24.2.1997 | 500.00 | 0.00% | 0 | 0 | 275.00 | 0.00% | 1 925 | 7 | ||||||
21.2.1997 | 500.00 | 0.00% | 0 | 0 | 275.00 | -8.33% | 3 575 | 13 | ||||||
20.2.1997 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.2.1997 | 500.00 | 0.00% | 1 500 | 3 | 0.00% | 0 | ||||||||
18.2.1997 | 500.00 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
17.2.1997 | 500.00 | 0.00% | 500 | 1 | +4.54% | 0 | ||||||||
14.2.1997 | 500.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 500.00 | -1.96% | 10 500 | 21 | 275.00 | +10.00% | 4 400 | 16 | ||||||
3.4.1996 | 506.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 506.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.4.1996 | 506.00 | -9.96% | 5 060 | 10 | 0.00% | 0 | 0 | |||||||
11.2.1997 | 510.00 | +2.61% | 13 770 | 27 | 0.00% | 0 | ||||||||
28.9.1995 | 518.00 | +4.85% | 0 | 0 | 475.00 | 0.00% | 9 500 | 20 | ||||||
1.3.1995 | 518.00 | -3 000.00% | 0 | 0 | ||||||||||
10.11.1995 | 540.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 540.00 | +9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 543.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 543.00 | +4.82% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 545.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
2.11.1995 | 545.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.11.1995 | 545.00 | 0.00% | 0 | 0 | 537.50 | -1.00% | 4 300 | 8 | ||||||
31.10.1995 | 545.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €