LESY Č. KRUMLOV, LESY ČESKÝ KRUMLOV, Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - LESY Č. KRUMLOV | ||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
13.4.1995 | 153.96 | +499.00% | 0 | 0 | 130.50 | -4.00% | 1 566 | 12 | ||||
12.4.1995 | 146.63 | +499.00% | 0 | 0 | 136.50 | -9.00% | 819 | 6 | ||||
29.3.1995 | 130.00 | 0.00% | 1 560 | 12 | 143.50 | -5.00% | 1 722 | 12 | ||||
31.3.1995 | 0 | 0 | 148.00 | -2.00% | 888 | 6 | ||||||
18.4.1995 | 169.73 | +499.00% | 0 | 0 | 150.00 | 0.00% | 900 | 6 | ||||
11.4.1995 | 139.65 | +500.00% | 0 | 0 | 150.00 | +8.00% | 6 000 | 40 | ||||
7.4.1995 | 133.00 | +152.00% | 1 596 | 12 | 150.50 | -5.00% | 4 515 | 30 | ||||
5.4.1995 | 131.00 | +76.00% | 9 694 | 74 | 151.00 | -3.00% | 604 | 4 | ||||
3.4.1995 | 130.00 | 0.00% | 1 560 | 12 | 160.00 | +8.00% | 8 960 | 56 | ||||
19.4.1995 | 178.21 | +499.00% | 0 | 0 | 165.00 | +10.00% | 990 | 6 | ||||
20.4.1995 | 187.12 | +499.00% | 0 | 0 | 166.00 | +1.00% | 996 | 6 | ||||
24.4.1995 | 201.00 | +230.00% | 2 412 | 12 | 190.00 | +6.00% | 3 420 | 18 | ||||
26.4.1995 | 221.00 | +473.00% | 0 | 0 | 191.50 | -8.00% | 23 896 | 124 | ||||
27.4.1995 | 232.00 | +497.00% | 87 000 | 375 | 192.50 | 0.00% | 2 888 | 15 | ||||
4.5.1995 | 280.00 | +486.00% | 13 440 | 48 | 252.00 | +4.00% | 3 780 | 15 | ||||
11.5.1995 | 339.00 | +495.00% | 0 | 0 | 290.50 | -3.00% | 1 743 | 6 | ||||
10.5.1995 | 323.00 | +487.00% | 0 | 0 | 300.00 | +6.00% | 6 600 | 22 | ||||
12.5.1995 | 355.00 | +471.00% | 0 | 0 | 311.00 | +7.00% | 933 | 3 | ||||
17.5.1995 | 371.00 | +480.00% | 95 347 | 257 | 351.00 | -3.00% | 3 066 | 9 | ||||
23.5.1995 | 447.00 | +492.00% | 0 | 0 | 363.00 | -2.00% | 2 178 | 6 | ||||
25.5.1995 | 492.00 | +490.00% | 0 | 0 | 389.50 | 0.00% | 5 064 | 13 | ||||
24.5.1995 | 469.00 | +492.00% | 0 | 0 | 389.50 | +7.00% | 18 696 | 48 | ||||
26.5.1995 | 516.00 | +487.00% | 0 | 0 | 408.50 | +5.00% | 15 115 | 37 | ||||
30.5.1995 | 568.00 | +499.00% | 326 600 | 575 | 430.00 | -4.00% | 5 160 | 12 | ||||
7.6.1995 | 630.00 | +1.77% | 133 560 | 212 | 582.50 | -1.00% | 13 980 | 24 | ||||
5.6.1995 | 590.00 | -0.67% | 300 900 | 510 | 585.00 | +6.00% | 3 510 | 6 | ||||
9.6.1995 | 631.00 | 0.00% | 113 580 | 180 | 589.50 | +8.00% | 53 630 | 91 | ||||
6.6.1995 | 619.00 | +4.91% | 147 322 | 238 | 590.00 | +1.00% | 10 030 | 17 | ||||
13.6.1995 | 695.00 | +4.98% | 0 | 0 | 594.00 | -1.00% | 8 910 | 15 | ||||
12.6.1995 | 662.00 | +4.91% | 0 | 0 | 600.00 | +2.00% | 20 400 | 34 | ||||
14.6.1995 | 729.00 | +4.89% | 0 | 0 | 646.50 | +9.00% | 15 516 | 24 | ||||
15.6.1995 | 765.00 | +4.93% | 0 | 0 | 660.00 | +2.00% | 39 384 | 60 | ||||
19.6.1995 | 803.00 | 0.00% | 0 | 0 | 769.50 | +7.00% | 27 702 | 36 | ||||
20.6.1995 | 803.00 | 0.00% | 0 | 0 | 794.00 | +2.00% | 31 485 | 40 | ||||
22.6.1995 | 843.00 | +4.98% | 761 229 | 903 | 795.00 | -4.00% | 23 850 | 30 | ||||
21.6.1995 | 803.00 | 0.00% | 0 | 0 | 849.00 | +5.00% | 57 681 | 70 | ||||
27.6.1995 | 937.00 | +4.92% | 59 968 | 64 | 859.00 | 0.00% | 5 154 | 6 | ||||
23.6.1995 | 851.00 | +0.94% | 160 839 | 189 | 874.00 | +9.00% | 85 244 | 98 | ||||
29.6.1995 | 1 030.00 | +4.78% | 155 530 | 151 | 906.50 | -2.00% | 54 390 | 60 | ||||
28.6.1995 | 983.00 | +4.90% | 165 144 | 168 | 922.00 | +7.00% | 65 462 | 71 | ||||
30.6.1995 | 1 080.00 | +4.85% | 109 080 | 101 | 948.50 | +5.00% | 81 571 | 86 | ||||
13.7.1995 | 1 010.00 | 0.00% | 624 180 | 618 | 952.50 | -1.00% | 125 730 | 132 | ||||
26.6.1995 | 893.00 | +4.93% | 69 654 | 78 | 956.00 | -1.00% | 91 064 | 106 | ||||
12.7.1995 | 1 010.00 | -1.94% | 540 350 | 535 | 965.00 | -3.00% | 24 125 | 25 | ||||
10.7.1995 | 1 060.00 | 0.00% | 0 | 0 | 980.00 | -4.00% | 28 692 | 30 | ||||
14.7.1995 | 1 030.00 | +1.98% | 202 910 | 197 | 986.00 | +3.00% | 59 780 | 61 | ||||
4.7.1995 | 1 060.00 | -1.85% | 436 720 | 412 | 993.50 | -4.00% | 102 861 | 108 | ||||
3.7.1995 | 1 080.00 | 0.00% | 130 680 | 121 | 996.50 | +5.00% | 11 958 | 12 | ||||
7.7.1995 | 1 000.00 | +5.00% | 77 693 | 78 | ||||||||
17.7.1995 | 1 030.00 | 0.00% | 301 790 | 293 | 1 003.00 | +1.00% | 129 053 | 131 | ||||
19.7.1995 | 1 030.00 | +0.98% | 221 450 | 215 | 1 013.00 | 0.00% | 54 702 | 54 | ||||
18.7.1995 | 1 020.00 | -0.97% | 349 860 | 343 | 1 013.00 | +3.00% | 89 144 | 88 | ||||
21.7.1995 | 1 035.00 | +0.48% | 590 985 | 571 | 1 015.00 | 0.00% | 53 795 | 53 | ||||
20.7.1995 | 1 030.00 | 0.00% | 219 390 | 213 | 1 029.00 | +1.00% | 67 305 | 66 | ||||
24.7.1995 | 1 035.00 | 0.00% | 166 635 | 161 | 1 030.00 | 0.00% | 79 260 | 78 | ||||
26.7.1995 | 1 095.00 | +0.92% | 162 060 | 148 | 1 030.50 | 0.00% | 52 556 | 51 | ||||
28.7.1995 | 1 050.00 | 0.00% | 184 800 | 176 | 1 034.50 | -1.00% | 87 933 | 85 | ||||
25.7.1995 | 1 085.00 | +4.83% | 225 680 | 208 | 1 035.00 | +1.00% | 34 950 | 34 | ||||
27.7.1995 | 1 050.00 | -4.10% | 337 050 | 321 | 1 040.50 | +1.00% | 37 458 | 36 | ||||
31.7.1995 | 1 040.00 | -0.95% | 204 880 | 197 | 1 044.00 | 0.00% | 43 296 | 42 | ||||
1.8.1995 | 1 090.00 | +4.80% | 130 800 | 120 | 1 100.00 | +7.00% | 7 700 | 7 | ||||
2.8.1995 | 1 140.00 | +4.58% | 127 680 | 112 | 1 130.00 | 0.00% | 39 657 | 36 | ||||
8.8.1995 | 1 375.00 | +4.96% | 121 000 | 88 | 1 143.00 | 0.00% | 27 432 | 24 | ||||
7.8.1995 | 1 310.00 | +4.80% | 284 270 | 217 | 1 143.00 | -1.00% | 48 006 | 42 | ||||
3.8.1995 | 1 195.00 | +4.82% | 0 | 0 | 1 145.50 | +4.00% | 56 130 | 49 | ||||
4.8.1995 | 1 250.00 | +4.60% | 358 750 | 287 | 1 155.50 | +1.00% | 145 593 | 126 | ||||
9.8.1995 | 1 440.00 | +4.72% | 216 000 | 150 | 1 178.50 | +3.00% | 67 175 | 57 | ||||
10.8.1995 | 1 510.00 | +4.86% | 0 | 0 | 1 219.50 | +3.00% | 29 268 | 24 | ||||
11.8.1995 | 1 585.00 | +4.96% | 0 | 0 | 1 220.50 | 0.00% | 36 615 | 30 | ||||
15.8.1995 | 1 580.00 | -4.81% | 870 580 | 551 | 1 342.00 | 0.00% | 16 104 | 12 | ||||
17.8.1995 | 1 445.00 | -4.30% | 538 985 | 373 | 1 480.00 | -1.00% | 87 598 | 60 | ||||
18.8.1995 | 1 460.00 | +1.03% | 252 580 | 173 | 1 485.00 | +1.00% | 220 748 | 149 | ||||
22.8.1995 | 1 605.00 | +4.90% | 330 630 | 206 | 1 490.00 | +1.00% | 279 108 | 185 | ||||
21.8.1995 | 1 530.00 | +4.79% | 377 910 | 247 | 1 500.00 | +1.00% | 147 000 | 98 | ||||
11.9.1995 | 1 595.00 | +4.93% | 0 | 0 | 1 500.00 | -8.00% | 63 660 | 42 | ||||
13.9.1995 | 1 750.00 | +4.79% | 1 274 000 | 728 | 1 575.00 | +3.00% | 402 827 | 251 | ||||
7.9.1995 | 1 600.00 | -0.31% | 148 800 | 93 | 1 600.00 | -4.00% | 49 700 | 32 | ||||
24.8.1995 | 1 765.00 | +4.74% | 0 | 0 | 1 625.00 | -3.00% | 67 050 | 42 | ||||
23.8.1995 | 1 685.00 | +4.98% | 0 | 0 | 1 650.00 | +9.00% | 218 250 | 133 | ||||
6.9.1995 | 1 605.00 | +0.31% | 348 285 | 217 | 1 650.00 | -5.00% | 311 210 | 192 | ||||
8.9.1995 | 1 520.00 | -5.00% | 107 920 | 71 | 1 650.00 | +6.00% | 239 360 | 145 | ||||
12.9.1995 | 1 670.00 | +4.70% | 0 | 0 | 1 650.50 | +3.00% | 362 046 | 232 | ||||
25.8.1995 | 1 850.00 | +4.81% | 1 150 700 | 622 | 1 653.00 | +4.00% | 9 918 | 6 | ||||
4.9.1995 | 1 575.00 | +5.00% | 151 200 | 96 | 1 656.00 | -2.00% | 366 876 | 207 | ||||
15.9.1995 | 1 745.00 | -4.90% | 0 | 0 | 1 665.50 | +2.00% | 172 536 | 99 | ||||
5.9.1995 | 1 600.00 | +1.58% | 289 600 | 181 | 1 700.00 | -4.00% | 92 085 | 54 | ||||
29.8.1995 | 1 720.00 | -3.64% | 295 840 | 172 | 1 700.50 | -3.00% | 30 609 | 18 | ||||
30.8.1995 | 1 640.00 | -4.65% | 396 880 | 242 | 1 734.00 | +2.00% | 156 522 | 90 | ||||
18.9.1995 | 1 800.00 | +3.15% | 622 800 | 346 | 1 750.00 | +2.00% | 168 050 | 95 | ||||
14.9.1995 | 1 835.00 | +4.85% | 1 071 640 | 584 | 1 755.00 | +6.00% | 622 633 | 365 | ||||
19.9.1995 | 1 805.00 | +0.27% | 425 980 | 236 | 1 760.00 | -1.00% | 251 494 | 144 | ||||
26.9.1995 | 1 875.00 | +1.35% | 193 125 | 103 | 1 795.00 | -6.00% | 32 310 | 18 | ||||
22.9.1995 | 1 815.00 | 0.00% | 776 820 | 428 | 1 800.00 | +2.00% | 345 779 | 195 | ||||
31.8.1995 | 1 575.00 | -3.96% | 338 625 | 215 | 1 800.00 | +5.00% | 323 658 | 177 | ||||
27.9.1995 | 1 880.00 | +0.26% | 398 560 | 212 | 1 804.00 | +1.00% | 160 556 | 89 | ||||
1.9.1995 | 1 500.00 | -4.76% | 166 500 | 111 | 1 805.00 | -1.00% | 176 540 | 98 | ||||
29.9.1995 | 2 065.00 | +4.82% | 464 625 | 225 | 1 815.00 | 0.00% | 150 645 | 83 | ||||
28.8.1995 | 1 785.00 | -3.51% | 274 890 | 154 | 1 818.00 | +6.00% | 94 968 | 54 | ||||
28.9.1995 | 1 970.00 | +4.78% | 135 930 | 69 | 1 902.50 | 0.00% | 75 975 | 42 | ||||
3.10.1995 | 2 160.00 | +2.61% | 302 400 | 140 | 1 925.00 | +1.00% | 231 000 | 120 | ||||
25.9.1995 | 1 850.00 | +1.92% | 518 000 | 280 | 1 950.00 | +8.00% | 15 300 | 8 | ||||
4.10.1995 | 2 265.00 | +4.86% | 287 655 | 127 | 1 968.50 | +2.00% | 3 937 | 2 | ||||
2.10.1995 | 2 105.00 | +1.93% | 286 280 | 136 | 1 996.00 | +5.00% | 22 866 | 12 | ||||
5.10.1995 | 2 375.00 | +4.85% | 931 000 | 392 | 2 058.50 | +5.00% | 74 106 | 36 | ||||
9.10.1995 | 2 610.00 | +4.81% | 858 690 | 329 | 2 191.50 | +6.00% | 76 703 | 35 | ||||
6.10.1995 | 2 490.00 | +4.84% | 0 | 0 | 2 205.00 | +1.00% | 161 910 | 78 | ||||
10.10.1995 | 2 740.00 | +4.98% | 717 880 | 262 | 2 210.00 | +1.00% | 30 940 | 14 | ||||
23.11.1995 | 2 540.00 | +0.39% | 368 300 | 145 | 2 315.00 | -2.00% | 195 855 | 78 | ||||
11.10.1995 | 2 875.00 | +4.92% | 0 | 0 | 2 340.50 | +6.00% | 74 896 | 32 | ||||
14.11.1995 | 2 655.00 | 0.00% | 0 | 0 | 2 424.00 | 0.00% | 33 277 | 13 | ||||
24.11.1995 | 2 540.00 | 0.00% | 0 | 0 | 2 510.00 | -1.00% | 285 710 | 115 | ||||
16.11.1995 | 2 615.00 | -1.50% | 1 349 340 | 516 | 2 540.00 | -4.00% | 123 159 | 49 | ||||
27.11.1995 | 2 790.00 | +9.84% | 306 900 | 110 | 2 560.50 | +3.00% | 112 662 | 44 | ||||
21.11.1995 | 2 530.00 | 0.00% | 0 | 0 | 2 599.00 | -3.00% | 211 954 | 83 | ||||
20.11.1995 | 2 530.00 | -3.25% | 333 960 | 132 | 2 600.00 | +7.00% | 286 874 | 109 | ||||
17.11.1995 | 2 615.00 | 0.00% | 0 | 0 | 2 600.00 | -2.00% | 93 412 | 38 | ||||
22.11.1995 | 2 530.00 | 0.00% | 0 | 0 | 2 600.00 | +1.00% | 92 574 | 36 | ||||
13.11.1995 | 2 655.00 | 0.00% | 3 063 870 | 1 154 | 2 600.00 | -2.00% | 425 415 | 167 | ||||
15.11.1995 | 2 655.00 | 0.00% | 0 | 0 | 2 606.00 | +2.00% | 138 118 | 53 | ||||
7.11.1995 | 2 950.00 | 0.00% | 0 | 0 | 2 612.00 | -4.00% | 330 187 | 120 | ||||
16.10.1995 | 3 480.00 | +9.95% | 1 753 920 | 504 | 2 665.50 | 0.00% | 5 331 | 2 | ||||
13.10.1995 | 3 165.00 | +4.97% | 0 | 0 | 2 665.50 | +4.00% | 106 620 | 40 | ||||
8.11.1995 | 2 950.00 | 0.00% | 0 | 0 | 2 750.00 | -4.00% | 79 332 | 30 | ||||
17.10.1995 | 3 480.00 | 0.00% | 0 | 0 | 2 816.00 | +6.00% | 98 560 | 35 | ||||
18.10.1995 | 3 480.00 | 0.00% | 0 | 0 | 2 878.50 | +2.00% | 120 897 | 42 | ||||
30.11.1995 | 3 065.00 | +9.85% | 389 255 | 127 | 2 886.00 | -2.00% | 63 492 | 22 | ||||
9.11.1995 | 2 655.00 | -10.00% | 0 | 0 | 2 900.00 | +9.00% | 274 210 | 95 | ||||
3.11.1995 | 3 235.00 | 0.00% | 0 | 0 | 2 902.00 | -7.00% | 258 374 | 89 | ||||
6.11.1995 | 2 950.00 | -8.80% | 2 253 800 | 764 | 2 906.00 | -1.00% | 105 829 | 37 | ||||
19.10.1995 | 3 825.00 | +9.91% | 3 993 300 | 1 044 | 2 933.00 | +2.00% | 123 186 | 42 | ||||
29.11.1995 | 2 790.00 | 0.00% | 0 | 0 | 2 956.50 | -16.00% | 186 260 | 63 | ||||
20.10.1995 | 3 825.00 | 0.00% | 0 | 0 | 2 963.00 | +1.00% | 88 890 | 30 | ||||
31.10.1995 | 3 535.00 | 0.00% | 0 | 0 | 2 996.50 | -9.00% | 89 895 | 30 | ||||
1.11.1995 | 3 535.00 | 0.00% | 0 | 0 | 3 100.00 | +1.00% | 410 724 | 136 | ||||
1.12.1995 | 3 065.00 | 0.00% | 0 | 0 | 3 125.00 | +3.00% | 196 764 | 66 | ||||
5.12.1995 | 3 370.00 | 0.00% | 0 | 0 | 3 159.00 | +3.00% | 75 552 | 24 | ||||
26.10.1995 | 3 710.00 | -5.35% | 5 372 080 | 1 448 | 3 193.50 | 0.00% | 38 322 | 12 | ||||
25.10.1995 | 3 920.00 | 0.00% | 0 | 0 | 3 193.50 | +4.00% | 70 257 | 22 | ||||
6.12.1995 | 3 370.00 | 0.00% | 0 | 0 | 3 200.00 | 0.00% | 201 250 | 64 | ||||
2.11.1995 | 3 235.00 | -8.48% | 4 651 930 | 1 438 | 3 200.00 | +4.00% | 615 996 | 197 | ||||
21.12.1995 | 3 256.00 | -2.00% | 39 936 | 12 | ||||||||
4.12.1995 | 3 370.00 | +9.95% | 337 000 | 100 | 3 279.00 | +3.00% | 52 151 | 17 | ||||
30.10.1995 | 3 535.00 | -4.71% | 3 305 225 | 935 | 3 303.00 | -6.00% | 36 333 | 11 | ||||
20.12.1995 | 3 306.00 | -6.00% | 359 320 | 106 | ||||||||
11.12.1995 | 3 440.00 | +0.58% | 540 080 | 157 | 3 306.00 | 0.00% | 304 573 | 95 | ||||
8.12.1995 | 3 420.00 | 0.00% | 0 | 0 | 3 306.00 | -4.00% | 196 001 | 61 | ||||
7.12.1995 | 3 420.00 | +1.48% | 1 166 220 | 341 | 3 350.00 | +7.00% | 190 950 | 57 | ||||
13.12.1995 | 3 440.00 | 0.00% | 0 | 0 | 3 383.00 | +7.00% | 224 871 | 62 | ||||
12.12.1995 | 3 440.00 | 0.00% | 0 | 0 | 3 452.50 | +6.00% | 571 743 | 169 | ||||
15.12.1995 | 3 780.00 | 0.00% | 0 | 0 | 3 470.50 | +3.00% | 381 916 | 104 | ||||
14.12.1995 | 3 780.00 | +9.88% | 1 859 760 | 492 | 3 721.00 | -1.00% | 246 825 | 69 | ||||
18.12.1995 | 3 764.00 | +2.00% | 184 436 | 49 | ||||||||
19.12.1995 | 3 780.00 | -5.00% | 351 978 | 98 |
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 €