CUKROVAR KOJETÍN, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - CUKROVAR KOJETÍN | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.1.1996 | 170.00 | 0.00% | 0 | 0 | 125.00 | +9.00% | 500 | 4 | ||||||
23.1.1996 | 170.00 | -4.76% | 1 020 | 6 | 105.00 | +9.00% | 1 830 | 16 | ||||||
19.6.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 170.00 | +6.25% | 2 550 | 15 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 169.85 | +4.99% | 1 868 | 11 | +3.00% | 0 | 0 | |||||||
28.4.1997 | 169.73 | +4.99% | 2 206 | 13 | 160.00 | -2.30% | 1 188 | 8 | ||||||
4.8.1997 | 168.61 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 168.00 | -3.44% | 336 | 2 | 165.50 | -2.79% | 1 324 | 8 | ||||||
16.5.1995 | 168.00 | +500.00% | 3 360 | 20 | 135.00 | -1.00% | 935 | 7 | ||||||
1.3.1994 | 167.67 | -1 000.00% | 0 | 0 | ||||||||||
20.5.1997 | 166.99 | -4.99% | 0 | 0 | 177.00 | -3.10% | 3 026 | 18 | ||||||
29.5.1997 | 165.74 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.10.1996 | 165.00 | 0.00% | 0 | 0 | 153.00 | -2.24% | 3 348 | 23 | ||||||
17.10.1996 | 165.00 | +7.84% | 990 | 6 | 153.00 | -2.74% | 6 552 | 44 | ||||||
7.11.1994 | 165.00 | 0.00% | 990 | 6 | ||||||||||
27.10.1994 | 165.00 | 0.00% | 495 | 3 | ||||||||||
26.10.1994 | 165.00 | 0.00% | 3 960 | 24 | ||||||||||
24.10.1994 | 165.00 | 0.00% | 4 125 | 25 | ||||||||||
21.10.1994 | 165.00 | +476.00% | 1 320 | 8 | ||||||||||
2.12.1993 | 162.00 | +2 000.00% | 0 | 0 | ||||||||||
21.2.1996 | 161.77 | +4.99% | 3 882 | 24 | 160.00 | -3.00% | 640 | 4 | ||||||
25.4.1997 | 161.65 | -4.99% | 0 | 0 | -9.79% | 0 | ||||||||
26.1.1996 | 161.50 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
5.8.1997 | 160.18 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 160.00 | 0.00% | 4 960 | 31 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 160.00 | 0.00% | 0 | 0 | 160.00 | +7.00% | 1 440 | 9 | ||||||
6.6.1996 | 160.00 | 0.00% | 1 440 | 9 | -6.00% | 0 | 0 | |||||||
5.6.1996 | 160.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.6.1996 | 160.00 | 0.00% | 0 | 0 | 159.20 | -8.00% | 1 433 | 9 | ||||||
3.6.1996 | 160.00 | +8.10% | 5 600 | 35 | 173.50 | -6.00% | 347 | 2 | ||||||
3.5.1996 | 160.00 | 0.00% | 0 | 0 | 178.00 | +8.00% | 4 574 | 26 | ||||||
2.5.1996 | 160.00 | +4.11% | 1 920 | 12 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 160.00 | +163.00% | 6 240 | 39 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 159.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.8.1996 | 159.50 | +10.00% | 3 350 | 21 | 135.00 | +5.00% | 3 275 | 25 | ||||||
21.5.1997 | 158.65 | -4.99% | 0 | 0 | 177.00 | +5.28% | 354 | 2 | ||||||
30.8.1996 | 157.91 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.8.1996 | 157.91 | -9.99% | 0 | 0 | 125.00 | 0.00% | 1 000 | 8 | ||||||
28.5.1997 | 157.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 157.85 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.10.1994 | 157.50 | +500.00% | 5 355 | 34 | ||||||||||
12.5.1995 | 157.43 | +499.00% | 3 306 | 21 | +3.00% | 0 | 0 | |||||||
17.5.1996 | 156.82 | 0.00% | 0 | 0 | 179.00 | +4.00% | 3 759 | 21 | ||||||
16.5.1996 | 156.82 | -9.99% | 314 | 2 | +1.00% | 0 | 0 | |||||||
9.11.1994 | 156.75 | -500.00% | 0 | 0 | ||||||||||
12.10.1994 | 155.00 | 0.00% | 2 635 | 17 | ||||||||||
11.10.1994 | 155.00 | +333.00% | 2 170 | 14 | ||||||||||
29.3.1994 | 155.00 | +948.00% | 5 270 | 34 | ||||||||||
17.4.1996 | 155.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.4.1996 | 155.00 | 0.00% | 0 | 0 | 160.00 | -3.00% | 1 552 | 10 | ||||||
15.4.1996 | 155.00 | -9.88% | 2 635 | 17 | 160.00 | +7.00% | 960 | 6 | ||||||
20.2.1996 | 154.07 | +4.99% | 3 235 | 21 | 160.00 | -4.00% | 2 648 | 16 | ||||||
30.4.1996 | 153.67 | 0.00% | 0 | 0 | 165.00 | +4.00% | 1 463 | 9 | ||||||
29.4.1996 | 153.67 | +10.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.1.1996 | 153.43 | -4.99% | 0 | 0 | 144.00 | +10.00% | 864 | 6 | ||||||
3.7.1996 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 153.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.6.1996 | 153.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.6.1996 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 153.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 153.00 | 0.00% | 0 | 0 | 153.10 | +5.15% | 919 | 6 | ||||||
15.10.1996 | 153.00 | 0.00% | 0 | 0 | 145.60 | -4.83% | 291 | 2 | ||||||
14.10.1996 | 153.00 | +1.32% | 4 437 | 29 | 153.00 | +0.32% | 1 224 | 8 | ||||||
6.8.1997 | 152.18 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
11.10.1996 | 151.00 | 0.00% | 0 | 0 | 152.50 | +2.69% | 3 050 | 20 | ||||||
10.10.1996 | 151.00 | 0.00% | 0 | 0 | 153.00 | +1.71% | 1 040 | 7 | ||||||
9.10.1996 | 151.00 | 0.00% | 0 | 0 | 146.00 | +9.77% | 292 | 2 | ||||||
8.10.1996 | 151.00 | 0.00% | 0 | 0 | 133.00 | +9.46% | 532 | 4 | ||||||
7.10.1996 | 151.00 | +5.59% | 6 342 | 42 | 121.50 | +0.82% | 2 430 | 20 | ||||||
3.3.1994 | 150.91 | -999.00% | 0 | 0 | ||||||||||
22.5.1997 | 150.72 | -4.99% | 0 | 0 | 168.50 | -4.80% | 5 055 | 30 | ||||||
26.5.1997 | 150.34 | +4.99% | 0 | 0 | +0.56% | 0 | ||||||||
22.5.1996 | 150.00 | 0.00% | 0 | 0 | 180.50 | -5.00% | 1 805 | 10 | ||||||
21.5.1996 | 150.00 | 0.00% | 0 | 0 | 190.00 | +10.00% | 760 | 4 | ||||||
20.5.1996 | 150.00 | -4.34% | 4 800 | 32 | 173.50 | -3.00% | 694 | 4 | ||||||
5.4.1994 | 150.00 | +714.00% | 900 | 6 | ||||||||||
7.10.1994 | 150.00 | +284.00% | 3 300 | 22 | ||||||||||
19.10.1994 | 150.00 | 0.00% | 5 700 | 38 | ||||||||||
18.10.1994 | 150.00 | 0.00% | 300 | 2 | ||||||||||
14.10.1994 | 150.00 | 0.00% | 2 250 | 15 | ||||||||||
13.10.1994 | 150.00 | -322.00% | 2 400 | 16 | ||||||||||
11.5.1995 | 149.94 | +500.00% | 0 | 0 | 131.50 | -1.00% | 1 973 | 15 | ||||||
10.11.1994 | 148.92 | -499.00% | 0 | 0 | ||||||||||
31.5.1996 | 148.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 148.00 | +2.06% | 6 808 | 46 | 185.00 | -1.00% | 370 | 2 | ||||||
19.2.1996 | 146.74 | +4.99% | 0 | 0 | 172.00 | 0.00% | 688 | 4 | ||||||
6.10.1994 | 145.85 | +499.00% | 0 | 0 | ||||||||||
30.1.1996 | 145.76 | -4.99% | 0 | 0 | 140.50 | -2.00% | 1 686 | 12 | ||||||
29.5.1996 | 145.00 | 0.00% | 0 | 0 | 185.00 | -2.00% | 3 930 | 21 | ||||||
28.5.1996 | 145.00 | 0.00% | 0 | 0 | 190.00 | 0.00% | 760 | 4 | ||||||
27.5.1996 | 145.00 | 0.00% | 2 175 | 15 | 190.00 | 0.00% | 760 | 4 | ||||||
24.5.1996 | 145.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
23.5.1996 | 145.00 | -3.33% | 3 915 | 27 | 176.50 | -2.00% | 706 | 4 | ||||||
21.8.1996 | 145.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
20.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 145.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.8.1996 | 145.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
15.8.1996 | 145.00 | 0.00% | 1 015 | 7 | 125.10 | -9.00% | 500 | 4 | ||||||
14.8.1996 | 145.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.8.1996 | 145.00 | 0.00% | 0 | 0 | 145.00 | 0.00% | 870 | 6 | ||||||
12.8.1996 | 145.00 | 0.00% | 870 | 6 | +7.00% | 0 | 0 | |||||||
9.8.1996 | 145.00 | 0.00% | 0 | 0 | 136.00 | -3.00% | 1 904 | 14 | ||||||
8.8.1996 | 145.00 | 0.00% | 0 | 0 | 145.00 | -3.00% | 842 | 6 | ||||||
7.8.1996 | 145.00 | 0.00% | 0 | 0 | 145.00 | -2.00% | 1 305 | 9 | ||||||
6.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 145.00 | 0.00% | 1 305 | 9 | +8.00% | 0 | 0 | |||||||
2.8.1996 | 145.00 | 0.00% | 0 | 0 | 137.00 | -2.00% | 411 | 3 | ||||||
1.8.1996 | 145.00 | 0.00% | 0 | 0 | 140.00 | -4.00% | 280 | 2 | ||||||
31.7.1996 | 145.00 | 0.00% | 0 | 0 | 146.50 | 0.00% | 293 | 2 | ||||||
30.7.1996 | 145.00 | 0.00% | 0 | 0 | 146.80 | +9.00% | 881 | 6 | ||||||
29.7.1996 | 145.00 | 0.00% | 0 | 0 | 135.00 | -2.00% | 405 | 3 | ||||||
26.7.1996 | 145.00 | 0.00% | 0 | 0 | 138.00 | -5.00% | 276 | 2 | ||||||
25.7.1996 | 145.00 | +6.61% | 1 305 | 9 | +5.00% | 0 | 0 | |||||||
7.8.1997 | 144.58 | -4.99% | 0 | 0 | -6.51% | 0 | ||||||||
23.5.1997 | 143.19 | -4.99% | 0 | 0 | 176.00 | +4.45% | 704 | 4 | ||||||
4.10.1996 | 143.00 | 0.00% | 0 | 0 | 120.50 | +9.04% | 844 | 7 | ||||||
3.10.1996 | 143.00 | +10.00% | 0 | 0 | 110.50 | -5.95% | 221 | 2 | ||||||
22.3.1994 | 143.00 | +1 000.00% | 2 288 | 16 | ||||||||||
10.5.1995 | 142.80 | +500.00% | 857 | 6 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 142.12 | 0.00% | 0 | 0 | 118.00 | +9.00% | 708 | 6 | ||||||
3.9.1996 | 142.12 | 0.00% | 0 | 0 | 108.00 | 0.00% | 216 | 2 | ||||||
2.9.1996 | 142.12 | -9.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
28.3.1994 | 141.57 | +1 000.00% | 0 | 0 | ||||||||||
11.11.1994 | 141.48 | -499.00% | 0 | 0 | ||||||||||
8.3.1994 | 140.00 | -722.00% | 5 320 | 38 | ||||||||||
31.3.1994 | 140.00 | -967.00% | 1 120 | 8 | ||||||||||
16.2.1996 | 139.76 | +4.99% | 0 | 0 | 171.50 | -1.00% | 1 029 | 6 | ||||||
26.4.1996 | 139.70 | 0.00% | 0 | 0 | 150.00 | -5.00% | 2 250 | 15 | ||||||
25.4.1996 | 139.70 | +10.00% | 9 360 | 67 | 157.50 | -2.00% | 1 575 | 10 | ||||||
19.4.1996 | 139.50 | 0.00% | 0 | 0 | 160.00 | -2.00% | 320 | 2 | ||||||
18.4.1996 | 139.50 | -10.00% | 4 185 | 30 | 0.00% | 0 | 0 | |||||||
5.10.1994 | 138.91 | +499.00% | 0 | 0 | ||||||||||
31.1.1996 | 138.48 | -4.99% | 0 | 0 | 151.00 | +7.00% | 1 661 | 11 | ||||||
4.7.1996 | 137.70 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1997 | 137.36 | -4.99% | 0 | 0 | -3.47% | 0 | ||||||||
24.7.1996 | 136.00 | 0.00% | 0 | 0 | 138.00 | -5.00% | 1 104 | 8 | ||||||
23.7.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 136.00 | 0.00% | 0 | 0 | 145.00 | 0.00% | 2 465 | 17 | ||||||
19.7.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 136.00 | 0.00% | 0 | 0 | 145.00 | +7.00% | 2 030 | 14 | ||||||
16.7.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 136.00 | 0.00% | 544 | 4 | -3.00% | 0 | 0 | |||||||
12.7.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 136.00 | +9.73% | 5 576 | 41 | +8.00% | 0 | 0 | |||||||
9.5.1995 | 136.00 | +74.00% | 1 360 | 10 | +33.00% | 0 | 0 | |||||||
5.5.1995 | 135.00 | 0.00% | 5 400 | 40 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 135.00 | +491.00% | 1 080 | 8 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 135.00 | +166.00% | 1 890 | 14 | 130.00 | 0.00% | 130 | 1 | ||||||
12.4.1994 | 135.00 | -1 000.00% | 540 | 4 | ||||||||||
30.11.1993 | 135.00 | -4 600.00% | 540 | 4 | ||||||||||
14.11.1994 | 134.41 | -499.00% | 0 | 0 | ||||||||||
15.2.1996 | 133.11 | +4.99% | 0 | 0 | 172.00 | +4.00% | 4 166 | 24 | ||||||
18.4.1995 | 132.79 | +499.00% | 2 125 | 16 | 0.00% | 0 | 0 | |||||||
4.10.1994 | 132.30 | +500.00% | 0 | 0 | ||||||||||
1.2.1996 | 131.56 | -4.99% | 0 | 0 | 139.00 | -8.00% | 278 | 2 | ||||||
11.8.1997 | 130.50 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.10.1996 | 130.00 | 0.00% | 0 | 0 | +6.81% | 0 | 0 | |||||||
1.10.1996 | 130.00 | 0.00% | 0 | 0 | +9.12% | 0 | 0 | |||||||
30.9.1996 | 130.00 | +7.43% | 390 | 3 | 100.80 | -5.13% | 302 | 3 | ||||||
21.4.1995 | 130.00 | +136.00% | 1 560 | 12 | 108.00 | -10.00% | 432 | 4 | ||||||
21.3.1994 | 130.00 | +743.00% | 1 560 | 12 | ||||||||||
26.4.1995 | 129.00 | +320.00% | 4 386 | 34 | 0.00% | 0 | 0 | |||||||
24.3.1994 | 128.70 | -1 000.00% | 1 030 | 8 | ||||||||||
28.4.1995 | 128.67 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 128.25 | -500.00% | 4 489 | 35 | -8.00% | 0 | 0 | |||||||
6.9.1996 | 127.91 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 127.91 | -9.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
15.11.1994 | 127.69 | -499.00% | 0 | 0 | ||||||||||
24.4.1996 | 127.00 | 0.00% | 0 | 0 | 160.00 | -2.00% | 7 844 | 49 | ||||||
23.4.1996 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 127.00 | -8.96% | 1 397 | 11 | +2.00% | 0 | 0 | |||||||
14.2.1996 | 126.78 | +4.99% | 0 | 0 | 167.00 | +9.00% | 334 | 2 | ||||||
12.4.1995 | 126.78 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 126.47 | +499.00% | 1 265 | 10 | 0.00% | 0 | 0 | |||||||
3.10.1994 | 126.00 | +500.00% | 0 | 0 | ||||||||||
10.3.1994 | 126.00 | -1 000.00% | 0 | 0 | ||||||||||
25.4.1995 | 125.00 | +121.00% | 4 875 | 39 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 124.99 | -4.99% | 0 | 0 | 142.00 | +2.00% | 1 278 | 9 | ||||||
12.8.1997 | 123.98 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
10.7.1996 | 123.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 123.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 123.93 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1995 | 123.50 | -500.00% | 3 829 | 31 | -7.00% | 0 | 0 | |||||||
27.4.1995 | 122.55 | -500.00% | 6 128 | 50 | 0.00% | 0 | 0 | |||||||
19.4.1994 | 121.50 | -1 000.00% | 0 | 0 | ||||||||||
16.11.1994 | 121.31 | -499.00% | 0 | 0 | ||||||||||
17.3.1994 | 121.00 | +1 000.00% | 0 | 0 | ||||||||||
27.9.1996 | 121.00 | 0.00% | 0 | 0 | -2.16% | 0 | 0 | |||||||
26.9.1996 | 121.00 | 0.00% | 3 872 | 32 | 110.00 | +1.50% | 2 824 | 26 | ||||||
|
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 €