DYAS UHER. OSTROH, DYAS UHERSKÝ OSTROH A.S., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - DYAS UHER. OSTROH | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.11.1995 | 545.00 | +1.67% | 57 770 | 106 | 540.00 | +2.00% | 8 100 | 15 | ||||||
27.2.1996 | 488.00 | -4.87% | 16 592 | 34 | 540.00 | -5.00% | 19 224 | 36 | ||||||
4.10.1995 | 563.00 | -0.35% | 38 847 | 69 | 540.00 | +2.00% | 4 440 | 8 | ||||||
31.10.1995 | 543.00 | 0.00% | 0 | 0 | 545.00 | -1.00% | 9 810 | 18 | ||||||
21.12.1995 | 545.00 | -3.00% | 1 635 | 3 | ||||||||||
8.11.1995 | 536.00 | 0.00% | 0 | 0 | 550.00 | -4.00% | 12 155 | 23 | ||||||
7.11.1995 | 536.00 | 0.00% | 0 | 0 | 550.00 | +2.00% | 22 550 | 41 | ||||||
10.11.1995 | 545.00 | 0.00% | 0 | 0 | 550.00 | +2.00% | 8 250 | 15 | ||||||
3.11.1995 | 539.00 | 0.00% | 0 | 0 | 550.00 | -3.00% | 15 425 | 29 | ||||||
2.11.1995 | 539.00 | -0.73% | 46 354 | 86 | 550.00 | 0.00% | 8 250 | 15 | ||||||
1.11.1995 | 543.00 | 0.00% | 0 | 0 | 550.00 | +1.00% | 19 800 | 36 | ||||||
28.2.1996 | 488.00 | 0.00% | 976 | 2 | 550.00 | +3.00% | 3 300 | 6 | ||||||
27.10.1995 | 543.00 | 0.00% | 0 | 0 | 550.00 | +2.00% | 59 950 | 109 | ||||||
17.11.1995 | 571.00 | 0.00% | 0 | 0 | 550.50 | +5.00% | 3 303 | 6 | ||||||
15.11.1995 | 553.00 | 0.00% | 0 | 0 | 550.50 | 0.00% | 2 753 | 5 | ||||||
18.12.1995 | 555.00 | -8.00% | 47 175 | 85 | ||||||||||
20.12.1995 | 560.00 | 0.00% | 1 680 | 3 | ||||||||||
19.12.1995 | 560.00 | +1.00% | 1 680 | 3 | ||||||||||
23.2.1996 | 513.00 | -5.00% | 9 234 | 18 | 560.00 | 0.00% | 1 120 | 2 | ||||||
22.2.1996 | 540.00 | -1.81% | 12 420 | 23 | 560.00 | -2.00% | 3 360 | 6 | ||||||
3.10.1995 | 565.00 | 0.00% | 45 200 | 80 | 560.00 | +5.00% | 34 940 | 64 | ||||||
21.2.1996 | 550.00 | 0.00% | 5 500 | 10 | 565.00 | -4.00% | 3 428 | 6 | ||||||
14.12.1995 | 638.00 | +10.00% | 19 778 | 31 | 570.00 | -4.00% | 27 255 | 49 | ||||||
24.11.1995 | 640.00 | 0.00% | 0 | 0 | 587.50 | -2.00% | 18 213 | 31 | ||||||
19.2.1996 | 570.00 | 0.00% | 16 530 | 29 | 590.00 | -1.00% | 27 212 | 47 | ||||||
16.2.1996 | 570.00 | -4.36% | 28 500 | 50 | 590.00 | -2.00% | 29 350 | 50 | ||||||
20.2.1996 | 550.00 | -3.50% | 6 050 | 11 | 595.00 | +3.00% | 1 190 | 2 | ||||||
13.11.1995 | 553.00 | +1.46% | 48 111 | 87 | 597.00 | +9.00% | 17 910 | 30 | ||||||
13.12.1995 | 580.00 | 0.00% | 0 | 0 | 600.00 | -6.00% | 38 235 | 66 | ||||||
15.12.1995 | 638.00 | 0.00% | 0 | 0 | 600.00 | +8.00% | 23 400 | 39 | ||||||
15.2.1996 | 596.00 | -4.94% | 40 528 | 68 | 600.00 | 0.00% | 14 400 | 24 | ||||||
14.2.1996 | 627.00 | +4.84% | 16 929 | 27 | 600.00 | 0.00% | 6 000 | 10 | ||||||
13.2.1996 | 598.00 | +4.91% | 7 176 | 12 | 600.00 | 0.00% | 4 200 | 7 | ||||||
12.2.1996 | 570.00 | 0.00% | 35 910 | 63 | 600.00 | 0.00% | 13 200 | 22 | ||||||
9.2.1996 | 570.00 | 0.00% | 63 270 | 111 | 600.00 | 0.00% | 3 600 | 6 | ||||||
8.2.1996 | 570.00 | -0.86% | 19 380 | 34 | 600.00 | +4.00% | 9 000 | 15 | ||||||
7.2.1996 | 575.00 | -4.95% | 75 325 | 131 | 600.00 | -5.00% | 12 132 | 21 | ||||||
6.2.1996 | 605.00 | +0.83% | 13 310 | 22 | 600.00 | +3.00% | 23 730 | 39 | ||||||
5.2.1996 | 600.00 | +3.44% | 17 400 | 29 | 600.00 | 0.00% | 29 994 | 51 | ||||||
23.11.1995 | 640.00 | +6.66% | 77 440 | 121 | 602.50 | 0.00% | 45 188 | 75 | ||||||
22.11.1995 | 600.00 | 0.00% | 0 | 0 | 605.00 | +10.00% | 28 316 | 47 | ||||||
4.12.1995 | 600.00 | -3.22% | 22 800 | 38 | 613.50 | -2.00% | 11 043 | 18 | ||||||
12.12.1995 | 580.00 | 0.00% | 0 | 0 | 615.00 | -2.00% | 15 990 | 26 | ||||||
7.12.1995 | 600.00 | 0.00% | 64 200 | 107 | 619.50 | -1.00% | 14 868 | 24 | ||||||
27.11.1995 | 630.00 | -1.56% | 69 930 | 111 | 621.00 | +6.00% | 7 452 | 12 | ||||||
6.12.1995 | 600.00 | 0.00% | 0 | 0 | 623.50 | -1.00% | 20 576 | 33 | ||||||
29.1.1996 | 646.00 | -5.00% | 17 442 | 27 | 625.00 | -9.00% | 6 250 | 10 | ||||||
5.12.1995 | 600.00 | 0.00% | 0 | 0 | 627.00 | +2.00% | 5 016 | 8 | ||||||
30.11.1995 | 620.00 | -1.58% | 124 000 | 200 | 627.00 | 0.00% | 9 405 | 15 | ||||||
11.12.1995 | 580.00 | -3.33% | 47 560 | 82 | 630.00 | +1.00% | 11 970 | 19 | ||||||
8.12.1995 | 600.00 | 0.00% | 0 | 0 | 630.00 | +1.00% | 4 382 | 7 | ||||||
26.1.1996 | 680.00 | -2.85% | 47 600 | 70 | 630.00 | -2.00% | 75 785 | 110 | ||||||
16.1.1996 | 674.00 | 0.00% | 0 | 0 | 638.00 | +7.00% | 7 018 | 11 | ||||||
1.2.1996 | 600.00 | -2.75% | 66 000 | 110 | 652.00 | -5.00% | 11 736 | 18 | ||||||
19.11.1996 | 757.00 | +4.99% | 0 | 0 | 654.00 | -3.18% | 3 924 | 6 | ||||||
16.5.1996 | 661.00 | +4.92% | 30 406 | 46 | 672.00 | +8.00% | 48 352 | 73 | ||||||
18.11.1996 | 721.00 | +4.94% | 18 746 | 26 | 675.50 | -6.56% | 2 702 | 4 | ||||||
17.1.1996 | 674.00 | 0.00% | 0 | 0 | 676.50 | +6.00% | 2 030 | 3 | ||||||
31.1.1996 | 617.00 | +0.48% | 19 744 | 32 | 687.00 | 0.00% | 49 328 | 72 | ||||||
30.1.1996 | 614.00 | -4.95% | 61 400 | 100 | 687.00 | +10.00% | 6 870 | 10 | ||||||
17.5.1996 | 694.00 | +4.99% | 57 602 | 83 | 700.00 | +8.00% | 89 924 | 126 | ||||||
24.1.1996 | 700.00 | 0.00% | 52 500 | 75 | 702.50 | 0.00% | 13 348 | 19 | ||||||
23.1.1996 | 700.00 | -1.12% | 62 300 | 89 | 705.00 | 0.00% | 47 235 | 67 | ||||||
19.1.1996 | 708.00 | +4.88% | 35 400 | 50 | 705.00 | 0.00% | 2 115 | 3 | ||||||
18.1.1996 | 675.00 | +0.14% | 194 400 | 288 | 705.00 | +4.00% | 7 755 | 11 | ||||||
22.11.1996 | 770.00 | -4.93% | 0 | 0 | 710.30 | -8.11% | 30 804 | 43 | ||||||
20.5.1996 | 728.00 | +4.89% | 73 528 | 101 | 730.10 | +2.00% | 58 302 | 80 | ||||||
21.11.1996 | 810.00 | +2.01% | 64 800 | 80 | 790.00 | +8.42% | 51 455 | 66 | ||||||
21.5.1996 | 764.00 | +4.94% | 0 | 0 | 801.00 | +7.00% | 199 705 | 256 | ||||||
22.5.1996 | 802.00 | +4.97% | 167 618 | 209 | 849.90 | 0.00% | 138 998 | 178 | ||||||
23.5.1996 | 842.00 | +4.98% | 53 046 | 63 | 850.00 | +9.00% | 56 256 | 66 | ||||||
24.5.1996 | 884.00 | +4.98% | 68 068 | 77 | 937.00 | +6.00% | 198 949 | 220 | ||||||
28.5.1996 | 974.00 | +4.95% | 0 | 0 | 1 001.00 | -1.00% | 508 948 | 509 | ||||||
24.6.1996 | 1 147.00 | -4.97% | 0 | 0 | 1 102.10 | -9.00% | 6 613 | 6 | ||||||
30.5.1996 | 1 070.00 | +4.90% | 207 580 | 194 | 1 103.50 | -6.00% | 810 406 | 674 | ||||||
18.6.1996 | 1 290.00 | 0.00% | 123 840 | 96 | 1 193.00 | -7.00% | 106 507 | 86 | ||||||
21.6.1996 | 1 207.00 | -4.96% | 0 | 0 | 1 200.00 | -5.00% | 21 690 | 18 | ||||||
10.6.1996 | 1 315.00 | +4.78% | 312 970 | 238 | 1 200.00 | -7.00% | 393 023 | 325 | ||||||
20.6.1996 | 1 270.00 | -1.55% | 180 340 | 142 | 1 238.50 | -3.00% | 108 526 | 86 | ||||||
11.6.1996 | 1 345.00 | +2.28% | 673 845 | 501 | 1 280.00 | +8.00% | 384 232 | 294 | ||||||
19.6.1996 | 1 290.00 | 0.00% | 129 000 | 100 | 1 290.00 | +5.00% | 141 490 | 109 | ||||||
17.6.1996 | 1 290.00 | -2.27% | 129 000 | 100 | 1 290.00 | -3.00% | 536 757 | 405 | ||||||
4.6.1996 | 1 175.00 | 0.00% | 0 | 0 | 1 300.00 | -64.00% | 788 947 | 614 | ||||||
14.6.1996 | 1 320.00 | -1.85% | 293 040 | 222 | 1 320.00 | +4.00% | 336 747 | 246 | ||||||
13.6.1996 | 1 345.00 | -4.60% | 392 740 | 292 | 1 320.00 | +1.00% | 214 737 | 163 | ||||||
31.5.1996 | 1 120.00 | +4.67% | 332 640 | 297 | 1 320.50 | +8.00% | 307 734 | 238 | ||||||
5.6.1996 | 1 175.00 | 0.00% | 0 | 0 | 1 320.60 | +3.00% | 394 859 | 299 | ||||||
7.6.1996 | 1 255.00 | +4.58% | 630 010 | 502 | 1 350.00 | -1.00% | 263 105 | 203 | ||||||
6.6.1996 | 1 200.00 | +2.12% | 588 000 | 490 | 1 350.00 | 0.00% | 450 733 | 343 | ||||||
12.6.1996 | 1 410.00 | +4.83% | 423 000 | 300 | 1 365.00 | 0.00% | 391 857 | 299 | ||||||
|
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 €