FERRUM FRÝDLANT, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - FERRUM | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.9.1995 | 89.25 | +5.00% | 8 925 | 100 | 80.00 | +6.00% | 7 200 | 90 | ||||||
13.12.1995 | 89.12 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 89.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.9.1995 | 89.00 | -0.28% | 28 569 | 321 | 0.00% | 0 | 0 | |||||||
13.2.1995 | 88.91 | +499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.3.1995 | 88.80 | -499.00% | 0 | 0 | ||||||||||
12.6.1995 | 88.47 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 87.46 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.10.1995 | 87.46 | -4.99% | 4 898 | 56 | 90.00 | -1.00% | 12 533 | 140 | ||||||
9.11.1994 | 87.46 | -499.00% | 0 | 0 | ||||||||||
22.11.1995 | 87.20 | +4.85% | 52 320 | 600 | 85.00 | +7.00% | 4 760 | 56 | ||||||
16.3.1995 | 86.00 | +194.00% | 2 150 | 25 | ||||||||||
29.11.1994 | 85.93 | +499.00% | 0 | 0 | ||||||||||
26.1.1995 | 85.74 | -499.00% | 0 | 0 | 80.00 | 0.00% | 1 440 | 18 | ||||||
28.7.1995 | 85.07 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.5.1995 | 85.05 | +500.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.9.1995 | 85.00 | +4.89% | 15 640 | 184 | 75.50 | -3.00% | 1 359 | 18 | ||||||
1.8.1995 | 84.86 | -4.99% | 0 | 0 | 75.00 | -7.00% | 18 479 | 242 | ||||||
10.2.1995 | 84.68 | +499.00% | 0 | 0 | 82.00 | -4.00% | 9 266 | 113 | ||||||
14.12.1995 | 84.67 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.3.1995 | 84.36 | -500.00% | 0 | 0 | ||||||||||
13.6.1995 | 84.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 83.16 | +5.00% | 58 212 | 700 | 79.50 | +6.00% | 3 339 | 42 | ||||||
10.10.1995 | 83.09 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1994 | 83.09 | -499.00% | 0 | 0 | ||||||||||
28.11.1994 | 81.84 | +499.00% | 0 | 0 | ||||||||||
17.3.1995 | 81.70 | -500.00% | 0 | 0 | ||||||||||
27.1.1995 | 81.46 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 81.03 | +4.98% | 3 322 | 41 | +3.00% | 0 | 0 | |||||||
27.7.1995 | 81.02 | +4.98% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.5.1995 | 81.00 | 0.00% | 891 | 11 | +2.00% | 0 | 0 | |||||||
4.5.1995 | 81.00 | 0.00% | 6 723 | 83 | +1.00% | 0 | 0 | |||||||
3.5.1995 | 81.00 | +29.00% | 44 388 | 548 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 80.76 | +499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.2.1995 | 80.65 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 80.62 | -4.99% | 0 | 0 | 71.00 | -7.00% | 994 | 14 | ||||||
15.12.1995 | 80.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 80.00 | 0.00% | 160 | 2 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 80.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.11.1995 | 80.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.11.1995 | 80.00 | 0.00% | 0 | 0 | 61.00 | -3.00% | 3 599 | 59 | ||||||
2.11.1995 | 80.00 | 0.00% | 0 | 0 | 70.00 | -7.00% | 2 128 | 34 | ||||||
1.11.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 80.00 | 0.00% | 0 | 0 | 67.00 | -9.00% | 8 442 | 126 | ||||||
30.10.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 80.00 | 0.00% | 0 | 0 | 74.00 | -9.00% | 814 | 11 | ||||||
25.10.1995 | 80.00 | 0.00% | 0 | 0 | 81.00 | -9.00% | 4 726 | 58 | ||||||
24.10.1995 | 80.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 80.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 80.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.10.1995 | 80.00 | +0.25% | 800 | 10 | +9.00% | 0 | 0 | |||||||
7.12.1993 | 80.00 | -2 000.00% | 0 | 0 | ||||||||||
13.10.1995 | 79.90 | +4.99% | 0 | 0 | 85.00 | +1.00% | 51 085 | 601 | ||||||
14.6.1995 | 79.85 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
18.10.1995 | 79.80 | +5.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.11.1995 | 79.20 | +4.99% | 0 | 0 | 75.00 | +9.00% | 1 125 | 15 | ||||||
11.10.1995 | 78.94 | -4.99% | 0 | 0 | 85.10 | 0.00% | 5 276 | 62 | ||||||
11.11.1994 | 78.94 | -499.00% | 0 | 0 | ||||||||||
25.11.1994 | 77.95 | +499.00% | 0 | 0 | ||||||||||
20.3.1995 | 77.62 | -499.00% | 0 | 0 | ||||||||||
30.1.1995 | 77.39 | -499.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.9.1995 | 77.18 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.7.1995 | 77.17 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.4.1995 | 76.92 | +499.00% | 23 076 | 300 | -8.00% | 0 | 0 | |||||||
8.2.1995 | 76.81 | +498.00% | 0 | 0 | +32.00% | 0 | 0 | |||||||
3.8.1995 | 76.59 | -4.99% | 0 | 0 | 64.00 | -10.00% | 3 200 | 50 | ||||||
12.10.1995 | 76.10 | -3.59% | 10 197 | 134 | -1.00% | 0 | 0 | |||||||
9.11.1995 | 76.00 | -5.00% | 0 | 0 | 60.00 | 0.00% | 3 360 | 56 | ||||||
17.10.1995 | 76.00 | 0.00% | 12 464 | 164 | 70.00 | -9.00% | 1 960 | 28 | ||||||
16.10.1995 | 76.00 | -4.88% | 684 | 9 | -9.00% | 0 | 0 | |||||||
15.6.1995 | 75.86 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
17.11.1995 | 75.43 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.6.1995 | 75.32 | +4.99% | 0 | 0 | 70.00 | 0.00% | 630 | 9 | ||||||
14.11.1994 | 75.00 | -499.00% | 0 | 0 | ||||||||||
24.11.1994 | 74.24 | +499.00% | 0 | 0 | ||||||||||
21.3.1995 | 73.74 | -499.00% | 0 | 0 | ||||||||||
31.1.1995 | 73.53 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 73.51 | +4.99% | 8 674 | 118 | 73.00 | +1.00% | 4 099 | 56 | ||||||
25.7.1995 | 73.50 | +5.00% | 0 | 0 | 71.00 | +8.00% | 1 065 | 15 | ||||||
27.4.1995 | 73.26 | +498.00% | 21 978 | 300 | 0.00% | 0 | 0 | |||||||
7.2.1995 | 73.16 | +499.00% | 0 | 0 | 64.50 | 0.00% | 1 806 | 28 | ||||||
7.8.1995 | 72.77 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.8.1995 | 72.77 | -4.98% | 14 263 | 196 | +5.00% | 0 | 0 | |||||||
17.8.1995 | 72.41 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 72.20 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.6.1995 | 72.07 | 0.00% | 0 | 0 | 62.00 | +2.00% | 248 | 4 | ||||||
21.6.1995 | 72.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 72.07 | 0.00% | 0 | 0 | -15.00% | 0 | 0 | |||||||
19.6.1995 | 72.07 | 0.00% | 0 | 0 | -22.00% | 0 | 0 | |||||||
16.6.1995 | 72.07 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.11.1995 | 71.84 | +4.99% | 0 | 0 | 66.00 | +1.00% | 594 | 9 | ||||||
29.6.1995 | 71.74 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.7.1995 | 71.56 | -4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.7.1995 | 71.38 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
11.7.1995 | 71.38 | +4.98% | 2 927 | 41 | 0.00% | 0 | 0 | |||||||
15.11.1994 | 71.25 | -500.00% | 0 | 0 | ||||||||||
23.11.1994 | 70.71 | +498.00% | 6 152 | 87 | ||||||||||
1.9.1995 | 70.35 | 0.00% | 0 | 0 | 108.00 | -18.00% | 4 172 | 40 | ||||||
31.8.1995 | 70.35 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1995 | 70.06 | -499.00% | 1 962 | 28 | ||||||||||
21.8.1995 | 70.01 | +1.77% | 3 921 | 56 | +1.00% | 0 | 0 | |||||||
6.9.1995 | 70.01 | 0.00% | 490 | 7 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 70.01 | 0.00% | 0 | 0 | -27.00% | 0 | 0 | |||||||
4.9.1995 | 70.01 | -0.48% | 6 441 | 92 | -5.00% | 0 | 0 | |||||||
24.7.1995 | 70.00 | +4.01% | 9 590 | 137 | +10.00% | 0 | 0 | |||||||
1.2.1995 | 69.86 | -499.00% | 3 912 | 56 | 80.00 | -3.00% | 5 120 | 64 | ||||||
26.4.1995 | 69.78 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 69.68 | +498.00% | 2 230 | 32 | 70.00 | 0.00% | 2 073 | 32 | ||||||
10.8.1995 | 69.14 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.8.1995 | 69.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 69.14 | -4.98% | 2 558 | 37 | 70.00 | +3.00% | 3 220 | 46 | ||||||
16.8.1995 | 68.97 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 68.79 | -4.99% | 3 852 | 56 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 68.59 | -5.00% | 0 | 0 | 66.00 | +5.00% | 6 666 | 101 | ||||||
26.6.1995 | 68.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 68.50 | -4.95% | 26 578 | 388 | -2.00% | 0 | 0 | |||||||
15.11.1995 | 68.42 | +4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
28.6.1995 | 68.33 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.7.1995 | 67.99 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 67.99 | -4.98% | 340 | 5 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 67.82 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1994 | 67.69 | -499.00% | 0 | 0 | ||||||||||
22.11.1994 | 67.35 | +498.00% | 0 | 0 | ||||||||||
21.7.1995 | 67.30 | +4.99% | 11 306 | 168 | 60.00 | +9.00% | 2 880 | 48 | ||||||
30.8.1995 | 67.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 67.00 | 0.00% | 0 | 0 | +69.00% | 0 | 0 | |||||||
28.8.1995 | 67.00 | 0.00% | 0 | 0 | 75.00 | 0.00% | 2 100 | 28 | ||||||
25.8.1995 | 67.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
24.8.1995 | 67.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.8.1995 | 67.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 67.00 | -4.29% | 1 340 | 20 | -1.00% | 0 | 0 | |||||||
29.3.1995 | 66.56 | -499.00% | 4 526 | 68 | 65.00 | -7.00% | 4 160 | 64 | ||||||
25.4.1995 | 66.46 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.2.1995 | 66.37 | -499.00% | 0 | 0 | 65.00 | -10.00% | 195 | 3 | ||||||
15.8.1995 | 65.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 65.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 65.69 | -4.98% | 9 197 | 140 | 65.00 | -6.00% | 4 550 | 70 | ||||||
14.11.1995 | 65.17 | -4.98% | 14 272 | 219 | 65.00 | -2.00% | 1 170 | 18 | ||||||
27.6.1995 | 65.08 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 64.43 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1994 | 64.31 | -499.00% | 0 | 0 | ||||||||||
21.11.1994 | 64.15 | +499.00% | 0 | 0 | ||||||||||
20.7.1995 | 64.10 | +4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.4.1995 | 63.30 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 63.24 | -498.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
17.7.1995 | 61.21 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.11.1994 | 61.10 | -499.00% | 10 815 | 177 | ||||||||||
19.7.1995 | 61.05 | +4.98% | 0 | 0 | 56.00 | -5.00% | 2 016 | 36 | ||||||
21.4.1995 | 60.29 | +499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
31.3.1995 | 60.08 | -499.00% | 0 | 0 | 65.00 | -8.00% | 582 | 9 | ||||||
18.7.1995 | 58.15 | -4.99% | 7 850 | 135 | -5.00% | 0 | 0 | |||||||
20.4.1995 | 57.42 | +499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
3.4.1995 | 57.08 | -499.00% | 0 | 0 | 65.00 | +1.00% | 780 | 12 | ||||||
4.4.1995 | 55.00 | -364.00% | 2 530 | 46 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 54.69 | +499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.4.1995 | 52.25 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 52.09 | +499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.4.1995 | 49.64 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 49.61 | +499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
13.4.1995 | 47.25 | +500.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.4.1995 | 47.16 | -499.00% | 1 886 | 40 | -22.00% | 0 | 0 | |||||||
12.4.1995 | 45.00 | 0.00% | 6 300 | 140 | 52.50 | +4.00% | 8 295 | 158 | ||||||
11.4.1995 | 45.00 | +42.00% | 1 710 | 38 | 50.60 | 0.00% | 1 417 | 28 | ||||||
10.4.1995 | 44.81 | -498.00% | 9 545 | 213 | 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 €