ŠROUBÁRNA ŽDÁNICE, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ŠROUBÁRNA ŽDÁNICE | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.8.1997 | 45.20 | -4.84% | 226 | 5 | 0.00% | 0 | ||||||||
28.8.1997 | 45.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 45.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 45.50 | -4.12% | 228 | 5 | 0.00% | 0 | ||||||||
25.8.1997 | 47.46 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 47.50 | -4.80% | 238 | 5 | 0.00% | 0 | ||||||||
4.9.1997 | 47.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.9.1997 | 47.77 | 0.00% | 0 | 0 | 45.00 | -8.16% | 630 | 14 | ||||||
2.9.1997 | 47.77 | 0.00% | 0 | 0 | -9.84% | 0 | ||||||||
1.9.1997 | 47.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 47.77 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.9.1997 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1997 | 48.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
26.9.1997 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.9.1997 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.9.1997 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.9.1997 | 48.00 | 0.00% | 0 | 0 | -6.97% | 0 | ||||||||
22.9.1997 | 48.00 | 0.00% | 0 | 0 | -2.27% | 0 | ||||||||
19.9.1997 | 48.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
18.9.1997 | 48.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
17.9.1997 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.9.1997 | 48.00 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
12.9.1997 | 48.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
11.9.1997 | 48.00 | 0.00% | 1 776 | 37 | -1.23% | 0 | ||||||||
10.9.1997 | 48.00 | 0.00% | 0 | 0 | 40.50 | +3.84% | 932 | 23 | ||||||
9.9.1997 | 48.00 | 0.00% | 336 | 7 | 0 | 0 | ||||||||
8.9.1997 | 48.00 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
5.9.1997 | 48.00 | +0.48% | 672 | 14 | 41.00 | -8.88% | 574 | 14 | ||||||
20.8.1997 | 49.90 | -4.95% | 250 | 5 | -8.69% | 0 | ||||||||
19.8.1997 | 52.50 | -4.89% | 263 | 5 | 0.00% | 0 | ||||||||
18.8.1997 | 55.20 | -4.74% | 276 | 5 | 0.00% | 0 | ||||||||
15.8.1997 | 57.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 57.95 | -5.00% | 580 | 10 | -4.90% | 0 | ||||||||
13.8.1997 | 61.00 | -4.80% | 305 | 5 | -4.67% | 0 | ||||||||
12.8.1997 | 64.08 | -4.99% | 2 243 | 35 | 0 | 0 | ||||||||
11.8.1997 | 67.45 | -5.00% | 4 722 | 70 | -0.43% | 0 | ||||||||
8.8.1997 | 71.00 | -4.82% | 355 | 5 | 68.80 | -5.75% | 963 | 14 | ||||||
7.8.1997 | 74.60 | -4.96% | 373 | 5 | -9.87% | 0 | ||||||||
6.8.1997 | 78.50 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
5.8.1997 | 78.50 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
4.8.1997 | 78.50 | -4.61% | 393 | 5 | 0.00% | 0 | ||||||||
1.8.1997 | 82.30 | -4.85% | 412 | 5 | 0.00% | 0 | ||||||||
31.7.1997 | 86.50 | -3.35% | 433 | 5 | 0.00% | 0 | ||||||||
30.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 89.50 | 0.00% | 0 | 0 | 100.00 | +3.84% | 1 600 | 16 | ||||||
21.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 89.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 89.50 | 0.00% | 0 | 0 | -0.03% | 0 | ||||||||
11.7.1997 | 89.50 | -4.27% | 448 | 5 | 0 | 0 | ||||||||
10.7.1997 | 93.50 | -4.59% | 468 | 5 | -9.64% | 0 | ||||||||
9.7.1997 | 98.00 | -4.85% | 490 | 5 | -9.52% | 0 | ||||||||
8.7.1997 | 103.00 | -4.62% | 1 957 | 19 | -9.35% | 0 | ||||||||
7.7.1997 | 108.00 | -4.84% | 540 | 5 | -9.74% | 0 | ||||||||
4.7.1997 | 113.50 | -4.62% | 568 | 5 | -9.94% | 0 | ||||||||
3.7.1997 | 119.00 | -4.80% | 1 785 | 15 | -9.52% | 0 | ||||||||
2.7.1997 | 125.00 | -4.94% | 625 | 5 | -9.56% | 0 | ||||||||
1.7.1997 | 131.50 | -4.71% | 2 499 | 19 | -2.56% | 0 | ||||||||
30.6.1997 | 138.00 | -4.82% | 690 | 5 | 214.50 | -2.50% | 429 | 2 | ||||||
27.6.1997 | 145.00 | -4.29% | 725 | 5 | 0.00% | 0 | ||||||||
26.6.1997 | 151.50 | -4.50% | 6 060 | 40 | 0.00% | 0 | ||||||||
25.6.1997 | 158.65 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 158.65 | -5.00% | 26 177 | 165 | 0.00% | 0 | ||||||||
2.8.1995 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 165.00 | 0.00% | 0 | 0 | 170.00 | +1.00% | 2 380 | 14 | ||||||
31.7.1995 | 165.00 | -2.94% | 6 930 | 42 | -7.00% | 0 | 0 | |||||||
23.6.1997 | 167.00 | -4.57% | 835 | 5 | +5.26% | 0 | ||||||||
2.5.1995 | 167.87 | -499.00% | 5 875 | 35 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 170.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 9 000 | 50 | ||||||
27.7.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 170.00 | 0.00% | 0 | 0 | 180.00 | -7.00% | 1 080 | 6 | ||||||
24.7.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 170.00 | 0.00% | 1 190 | 7 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 170.00 | -3.75% | 5 950 | 35 | +1.00% | 0 | 0 | |||||||
3.8.1995 | 173.25 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 175.00 | -3.79% | 1 050 | 6 | +2.00% | 0 | 0 | |||||||
20.6.1997 | 175.00 | -4.89% | 1 050 | 6 | 209.00 | -5.00% | 2 926 | 14 | ||||||
4.5.1995 | 176.26 | +499.00% | 0 | 0 | 180.00 | -3.00% | 2 520 | 14 | ||||||
14.7.1995 | 176.63 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.7.1995 | 176.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 176.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 176.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 176.63 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.7.1995 | 176.63 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.7.1995 | 176.63 | 0.00% | 0 | 0 | 150.00 | -6.00% | 1 352 | 9 | ||||||
30.6.1995 | 176.63 | 0.00% | 0 | 0 | 159.20 | -9.00% | 1 910 | 12 | ||||||
29.6.1995 | 176.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 176.63 | -4.99% | 6 182 | 35 | 175.00 | 0.00% | 2 450 | 14 | ||||||
28.4.1995 | 176.70 | -500.00% | 1 414 | 8 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 181.91 | +4.99% | 0 | 0 | 167.50 | -1.00% | 1 173 | 7 | ||||||
8.8.1995 | 183.75 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.6.1997 | 184.00 | 0.00% | 0 | 0 | -0.38% | 0 | ||||||||
18.6.1997 | 184.00 | -4.16% | 920 | 5 | -0.06% | 0 | ||||||||
5.5.1995 | 184.50 | +467.00% | 2 583 | 14 | -3.00% | 0 | 0 | |||||||
16.3.1995 | 185.00 | 0.00% | 11 840 | 64 | ||||||||||
15.3.1995 | 185.00 | -211.00% | 20 350 | 110 | ||||||||||
27.6.1995 | 185.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 185.92 | -4.99% | 1 301 | 7 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 186.00 | -449.00% | 9 300 | 50 | 0.00% | 0 | 0 | |||||||
13.3.1995 | 188.63 | -499.00% | 0 | 0 | ||||||||||
14.3.1995 | 189.00 | +19.00% | 9 072 | 48 | ||||||||||
17.6.1997 | 192.00 | -4.00% | 1 344 | 7 | 0.00% | 0 | ||||||||
9.8.1995 | 192.93 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.5.1995 | 193.72 | +499.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
17.3.1995 | 194.25 | +500.00% | 2 914 | 15 | ||||||||||
25.4.1995 | 194.75 | -500.00% | 15 191 | 78 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 195.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 195.70 | -5.00% | 8 219 | 42 | -6.00% | 0 | 0 | |||||||
10.3.1995 | 198.55 | -500.00% | 0 | 0 | ||||||||||
16.6.1997 | 200.00 | -4.76% | 1 200 | 6 | +0.22% | 0 | ||||||||
10.8.1995 | 202.00 | +4.70% | 0 | 0 | +15.00% | 0 | 0 | |||||||
18.5.1995 | 203.00 | +479.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.3.1995 | 203.00 | +450.00% | 0 | 0 | ||||||||||
30.3.1995 | 204.00 | -422.00% | 2 856 | 14 | 200.00 | +7.00% | 10 800 | 50 | ||||||
20.4.1995 | 205.00 | -465.00% | 10 045 | 49 | +10.00% | 0 | 0 | |||||||
21.6.1995 | 206.00 | 0.00% | 0 | 0 | 186.00 | 0.00% | 1 116 | 6 | ||||||
20.6.1995 | 206.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.6.1995 | 206.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 206.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 206.00 | -4.62% | 1 030 | 5 | 0.00% | 0 | 0 | |||||||
23.12.1996 | 207.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 207.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 207.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 207.00 | 0.00% | 0 | 0 | +1.89% | 0 | ||||||||
17.12.1996 | 207.00 | -0.48% | 12 213 | 59 | 215.00 | -4.94% | 14 805 | 70 | ||||||
16.12.1996 | 208.00 | -4.58% | 0 | 0 | +3.48% | 0 | ||||||||
9.3.1995 | 209.00 | -500.00% | 1 463 | 7 | ||||||||||
15.1.1996 | 209.00 | -4.56% | 5 434 | 26 | 286.00 | -5.00% | 4 004 | 14 | ||||||
19.5.1995 | 210.00 | +344.00% | 3 360 | 16 | 0.00% | 0 | 0 | |||||||
13.6.1997 | 210.00 | -4.54% | 1 050 | 5 | 220.50 | -0.22% | 3 087 | 14 | ||||||
17.1.1997 | 212.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
16.1.1997 | 212.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 212.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
14.1.1997 | 212.00 | 0.00% | 0 | 0 | 171.00 | -5.00% | 5 985 | 35 | ||||||
13.1.1997 | 212.00 | 0.00% | 0 | 0 | 180.00 | -8.13% | 6 300 | 35 | ||||||
10.1.1997 | 212.00 | 0.00% | 0 | 0 | 200.00 | -1.04% | 9 993 | 51 | ||||||
9.1.1997 | 212.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
8.1.1997 | 212.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 212.00 | 0.00% | 0 | 0 | +0.37% | 0 | ||||||||
6.1.1997 | 212.00 | 0.00% | 0 | 0 | +4.11% | 0 | ||||||||
31.12.1996 | 212.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 212.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 212.00 | +2.41% | 1 484 | 7 | -2.32% | 0 | ||||||||
11.8.1995 | 212.00 | +4.95% | 7 208 | 34 | 182.00 | -2.00% | 8 355 | 41 | ||||||
21.3.1995 | 213.00 | +492.00% | 0 | 0 | ||||||||||
5.4.1995 | 214.00 | +490.00% | 8 988 | 42 | 0.00% | 0 | 0 | |||||||
6.2.1997 | 214.00 | 0.00% | 0 | 0 | 220.00 | +1.14% | 2 860 | 13 | ||||||
5.2.1997 | 214.00 | 0.00% | 0 | 0 | 217.50 | +2.37% | 6 525 | 30 | ||||||
4.2.1997 | 214.00 | -4.88% | 28 890 | 135 | 213.50 | +3.53% | 19 121 | 90 | ||||||
11.4.1995 | 215.00 | 0.00% | 6 235 | 29 | -10.00% | 0 | 0 | |||||||
10.4.1995 | 215.00 | +46.00% | 6 450 | 30 | -10.00% | 0 | 0 | |||||||
22.5.1995 | 216.00 | +285.00% | 4 320 | 20 | 0.00% | 0 | 0 | |||||||
7.3.1995 | 216.00 | -484.00% | 0 | 0 | ||||||||||
14.6.1995 | 216.00 | 0.00% | 31 968 | 148 | 206.00 | 0.00% | 7 210 | 35 | ||||||
13.6.1995 | 216.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 216.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 216.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 216.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 216.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.6.1995 | 216.00 | 0.00% | 4 536 | 21 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 216.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.6.1995 | 216.00 | 0.00% | 0 | 0 | 222.00 | -3.00% | 1 776 | 8 | ||||||
1.6.1995 | 216.00 | -4.00% | 3 024 | 14 | 228.00 | +6.00% | 228 | 1 | ||||||
13.12.1996 | 218.00 | -4.80% | 2 398 | 11 | 215.00 | +0.70% | 7 525 | 35 | ||||||
12.1.1996 | 219.00 | -4.78% | 2 190 | 10 | +10.00% | 0 | 0 | |||||||
23.1.1996 | 219.00 | 0.00% | 0 | 0 | 260.00 | -7.00% | 25 072 | 110 | ||||||
22.1.1996 | 219.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.1.1996 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 219.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.1.1996 | 219.00 | +4.78% | 1 533 | 7 | 300.50 | +5.00% | 7 813 | 26 | ||||||
8.3.1995 | 220.00 | +185.00% | 8 360 | 38 | ||||||||||
14.2.1997 | 220.00 | 0.00% | 0 | 0 | 220.00 | 9 095 | 43 | |||||||
13.2.1997 | 220.00 | 0.00% | 0 | 0 | +0.33% | 0 | ||||||||
12.2.1997 | 220.00 | 0.00% | 0 | 0 | +1.65% | 0 | ||||||||
11.2.1997 | 220.00 | -0.45% | 33 000 | 150 | +2.50% | 0 | ||||||||
23.1.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 220.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 220.00 | +3.77% | 11 000 | 50 | +1.33% | 0 | ||||||||
2.12.1996 | 220.00 | -4.76% | 0 | 0 | 215.00 | -0.28% | 10 750 | 50 | ||||||
12.6.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 220.00 | 0.00% | 1 540 | 7 | 0.00% | 0 | ||||||||
10.6.1997 | 220.00 | -2.22% | 1 100 | 5 | 221.00 | 0.00% | 7 072 | 32 | ||||||
28.3.1997 | 220.00 | 0.00% | 0 | 0 | 212.00 | +2.41% | 1 908 | 9 | ||||||
27.3.1997 | 220.00 | 0.00% | 0 | 0 | 207.00 | -3.02% | 2 898 | 14 | ||||||
26.3.1997 | 220.00 | 0.00% | 0 | 0 | 215.30 | -4.41% | 7 471 | 35 | ||||||
25.3.1997 | 220.00 | -1.34% | 1 540 | 7 | +2.67% | 0 | ||||||||
|
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 €