NAVOS KROMĚŘÍŽ, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - NAVOS | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.10.1995 | 210.00 | +5.00% | 0 | 0 | 192.00 | +10.00% | 14 400 | 75 | ||||||
9.4.1997 | 214.00 | +4.90% | 0 | 0 | 251.50 | 0.00% | 11 318 | 45 | ||||||
10.2.1997 | 215.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
7.2.1997 | 215.00 | +4.87% | 5 160 | 24 | 0.00% | 0 | ||||||||
16.5.1997 | 218.00 | -4.80% | 0 | 0 | 270.00 | +1.88% | 4 050 | 15 | ||||||
22.3.1996 | 219.00 | -4.78% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.10.1995 | 220.00 | +4.76% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.4.1997 | 224.00 | +4.67% | 8 064 | 36 | +9.74% | 0 | ||||||||
15.5.1997 | 229.00 | 0.00% | 0 | 0 | +1.92% | 0 | ||||||||
14.5.1997 | 229.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 229.00 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1996 | 230.00 | -4.95% | 17 250 | 75 | -9.00% | 0 | 0 | |||||||
12.10.1995 | 231.00 | +5.00% | 38 115 | 165 | +22.00% | 0 | 0 | |||||||
11.4.1997 | 235.00 | +4.91% | 0 | 0 | 276.50 | +0.18% | 4 148 | 15 | ||||||
12.5.1997 | 241.00 | -4.74% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1996 | 242.00 | -4.72% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.10.1995 | 242.00 | +4.76% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.4.1997 | 246.00 | +4.68% | 0 | 0 | 304.00 | +9.58% | 10 605 | 35 | ||||||
9.5.1997 | 253.00 | -4.88% | 0 | 0 | -3.70% | 0 | ||||||||
19.3.1996 | 254.00 | -4.86% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.10.1995 | 254.00 | +4.95% | 0 | 0 | 250.00 | 0.00% | 18 750 | 75 | ||||||
15.4.1997 | 258.00 | +4.87% | 0 | 0 | +9.90% | 0 | ||||||||
7.5.1997 | 266.00 | -5.00% | 0 | 0 | 270.00 | -5.26% | 8 100 | 30 | ||||||
17.10.1995 | 266.00 | +4.72% | 51 870 | 195 | +4.00% | 0 | 0 | |||||||
18.3.1996 | 267.00 | -4.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.4.1997 | 270.00 | +4.65% | 8 100 | 30 | 350.00 | +5.10% | 21 000 | 60 | ||||||
8.11.1995 | 275.00 | -4.84% | 189 750 | 690 | 299.00 | +4.00% | 163 200 | 570 | ||||||
18.10.1995 | 279.00 | +4.88% | 58 590 | 210 | 279.00 | +2.00% | 16 020 | 60 | ||||||
28.4.1997 | 280.00 | -4.76% | 28 000 | 100 | 257.00 | -11.37% | 7 710 | 30 | ||||||
6.5.1997 | 280.00 | -4.76% | 0 | 0 | -5.00% | 0 | ||||||||
15.3.1996 | 281.00 | -4.74% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.4.1997 | 283.00 | +4.81% | 11 886 | 42 | 0.00% | 0 | ||||||||
9.11.1995 | 288.00 | +4.72% | 124 704 | 433 | 260.50 | -9.00% | 46 715 | 180 | ||||||
7.11.1995 | 289.00 | -4.93% | 594 184 | 2 056 | 257.00 | -3.00% | 165 315 | 600 | ||||||
19.10.1995 | 292.00 | +4.65% | 42 340 | 145 | 258.50 | -3.00% | 77 550 | 300 | ||||||
25.4.1997 | 294.00 | 0.00% | 0 | 0 | +23.93% | 0 | ||||||||
24.4.1997 | 294.00 | 0.00% | 0 | 0 | 234.00 | -9.30% | 10 764 | 46 | ||||||
23.4.1997 | 294.00 | 0.00% | 0 | 0 | 270.00 | -7.60% | 11 610 | 45 | ||||||
22.4.1997 | 294.00 | 0.00% | 0 | 0 | -8.06% | 0 | ||||||||
21.4.1997 | 294.00 | 0.00% | 0 | 0 | 290.00 | -5.47% | 42 525 | 140 | ||||||
18.4.1997 | 294.00 | +3.88% | 61 740 | 210 | 385.00 | -8.18% | 35 350 | 110 | ||||||
5.5.1997 | 294.00 | 0.00% | 0 | 0 | +2.20% | 0 | ||||||||
2.5.1997 | 294.00 | 0.00% | 0 | 0 | +1.21% | 0 | ||||||||
30.4.1997 | 294.00 | 0.00% | 0 | 0 | 290.00 | 0.00% | 11 600 | 40 | ||||||
29.4.1997 | 294.00 | +5.00% | 19 110 | 65 | +12.84% | 0 | ||||||||
14.3.1996 | 295.00 | -4.83% | 23 600 | 80 | -10.00% | 0 | 0 | |||||||
10.11.1995 | 302.00 | +4.86% | 89 392 | 296 | 235.60 | -9.00% | 17 646 | 75 | ||||||
6.11.1995 | 304.00 | -4.70% | 159 600 | 525 | 287.00 | -7.00% | 59 850 | 210 | ||||||
20.10.1995 | 306.00 | +4.79% | 0 | 0 | 284.00 | +6.00% | 20 580 | 75 | ||||||
13.3.1996 | 310.00 | -4.90% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.11.1995 | 317.00 | +4.96% | 0 | 0 | 235.00 | 0.00% | 2 350 | 10 | ||||||
3.11.1995 | 319.00 | -4.77% | 233 189 | 731 | 308.00 | 0.00% | 64 508 | 211 | ||||||
7.2.1996 | 319.00 | -4.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.10.1995 | 321.00 | +4.90% | 68 052 | 212 | ||||||||||
12.3.1996 | 326.00 | -4.95% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.11.1995 | 332.00 | +4.73% | 29 216 | 88 | +28.00% | 0 | 0 | |||||||
14.2.1996 | 332.00 | -4.87% | 0 | 0 | -1.00% | 0 | 0 | |||||||
8.2.1996 | 334.00 | +4.70% | 20 040 | 60 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 335.00 | -4.82% | 292 455 | 873 | 300.00 | -5.00% | 50 400 | 165 | ||||||
6.2.1996 | 335.00 | -4.82% | 44 220 | 132 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 337.00 | +4.98% | 101 100 | 300 | ||||||||||
25.10.1995 | 338.00 | +0.29% | 133 172 | 394 | 292.50 | +4.00% | 24 960 | 85 | ||||||
11.3.1996 | 343.00 | -4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.2.1996 | 347.00 | -4.93% | 6 940 | 20 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 348.00 | +4.81% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 348.00 | +4.81% | 87 000 | 250 | 342.00 | +4.00% | 16 905 | 50 | ||||||
13.2.1996 | 349.00 | -4.90% | 0 | 0 | -3.00% | 0 | 0 | |||||||
9.2.1996 | 350.00 | +4.79% | 0 | 0 | 293.00 | -3.00% | 15 670 | 50 | ||||||
23.2.1996 | 350.00 | -2.50% | 35 000 | 100 | 308.50 | -9.00% | 6 170 | 20 | ||||||
5.2.1996 | 352.00 | -4.86% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.11.1995 | 352.00 | -4.86% | 268 224 | 762 | 322.00 | -6.00% | 89 341 | 277 | ||||||
26.10.1995 | 354.00 | +4.73% | 235 764 | 666 | 311.00 | +6.00% | 13 995 | 45 | ||||||
22.2.1996 | 359.00 | -4.77% | 35 900 | 100 | 340.60 | -2.00% | 24 523 | 72 | ||||||
26.2.1996 | 360.00 | +2.85% | 41 400 | 115 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 361.00 | -5.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
20.2.1996 | 364.00 | +4.89% | 22 568 | 62 | 340.00 | -6.00% | 5 108 | 15 | ||||||
16.2.1996 | 365.00 | +4.88% | 36 500 | 100 | 371.00 | +8.00% | 55 623 | 153 | ||||||
16.11.1995 | 365.00 | +4.88% | 175 200 | 480 | +17.00% | 0 | 0 | |||||||
12.2.1996 | 367.00 | +4.85% | 14 680 | 40 | 344.00 | +7.00% | 23 570 | 70 | ||||||
31.10.1995 | 370.00 | -4.88% | 189 440 | 512 | 337.50 | -6.00% | 59 304 | 173 | ||||||
2.2.1996 | 370.00 | -4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 371.00 | -4.87% | 37 100 | 100 | +6.00% | 0 | 0 | |||||||
27.10.1995 | 371.00 | +4.80% | 133 560 | 360 | +13.00% | 0 | 0 | |||||||
21.2.1996 | 377.00 | +3.57% | 37 700 | 100 | +2.00% | 0 | 0 | |||||||
27.2.1996 | 378.00 | +5.00% | 27 972 | 74 | 322.00 | +5.00% | 3 220 | 10 | ||||||
5.3.1996 | 380.00 | +2.42% | 38 000 | 100 | -10.00% | 0 | 0 | |||||||
7.3.1996 | 380.00 | -4.76% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.11.1995 | 383.00 | +4.93% | 229 800 | 600 | 342.00 | -7.00% | 134 682 | 410 | ||||||
29.2.1996 | 388.00 | -0.25% | 38 800 | 100 | 360.00 | +6.00% | 41 040 | 114 | ||||||
28.2.1996 | 389.00 | +2.91% | 38 900 | 100 | 347.00 | +6.00% | 46 005 | 135 | ||||||
1.2.1996 | 389.00 | -4.88% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.10.1995 | 389.00 | +4.85% | 89 470 | 230 | 363.00 | +4.00% | 13 068 | 36 | ||||||
1.3.1996 | 390.00 | +0.51% | 39 000 | 100 | -1.00% | 0 | 0 | |||||||
6.3.1996 | 399.00 | +5.00% | 39 900 | 100 | +7.00% | 0 | 0 | |||||||
20.11.1995 | 402.00 | +4.96% | 162 810 | 405 | 360.50 | +10.00% | 12 257 | 34 | ||||||
7.12.1995 | 407.00 | -4.90% | 59 015 | 145 | 500.00 | +4.00% | 125 000 | 254 | ||||||
31.1.1996 | 409.00 | -4.88% | 0 | 0 | -8.00% | 0 | 0 | |||||||
21.11.1995 | 422.00 | +4.97% | 113 940 | 270 | +25.00% | 0 | 0 | |||||||
8.12.1995 | 427.00 | +4.91% | 0 | 0 | 490.00 | 0.00% | 183 750 | 375 | ||||||
6.12.1995 | 428.00 | -4.88% | 87 312 | 204 | 490.00 | -3.00% | 71 765 | 151 | ||||||
30.1.1996 | 430.00 | -4.86% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.1.1996 | 436.00 | -4.80% | 90 688 | 208 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 443.00 | +4.97% | 140 431 | 317 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 448.00 | +4.91% | 0 | 0 | 505.50 | +2.00% | 90 770 | 181 | ||||||
5.12.1995 | 450.00 | -4.86% | 118 800 | 264 | 460.00 | -1.00% | 153 238 | 312 | ||||||
29.1.1996 | 452.00 | 0.00% | 0 | 0 | 413.50 | +1.00% | 1 241 | 3 | ||||||
26.1.1996 | 452.00 | -4.84% | 73 224 | 162 | 411.10 | -10.00% | 11 100 | 27 | ||||||
22.1.1996 | 454.00 | -4.82% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.1.1996 | 457.00 | +4.81% | 49 813 | 109 | 470.00 | +5.00% | 68 203 | 145 | ||||||
12.1.1996 | 458.00 | -4.97% | 30 686 | 67 | 448.00 | -10.00% | 4 480 | 10 | ||||||
23.11.1995 | 465.00 | +4.96% | 181 350 | 390 | 450.00 | 0.00% | 114 750 | 255 | ||||||
12.12.1995 | 470.00 | +4.91% | 63 450 | 135 | 551.00 | +5.00% | 104 216 | 197 | ||||||
4.12.1995 | 473.00 | -4.82% | 309 815 | 655 | 510.00 | 0.00% | 68 190 | 138 | ||||||
25.1.1996 | 475.00 | -4.80% | 0 | 0 | 444.00 | -7.00% | 68 417 | 150 | ||||||
23.1.1996 | 476.00 | +4.84% | 0 | 0 | 463.00 | +4.00% | 20 835 | 45 | ||||||
19.1.1996 | 477.00 | -4.98% | 0 | 0 | 448.00 | -8.00% | 8 960 | 20 | ||||||
17.1.1996 | 479.00 | +4.81% | 0 | 0 | 497.00 | +5.00% | 88 905 | 180 | ||||||
11.1.1996 | 482.00 | -4.93% | 86 760 | 180 | 500.00 | -3.00% | 51 230 | 103 | ||||||
24.11.1995 | 488.00 | +4.94% | 139 080 | 285 | 435.00 | -3.00% | 39 150 | 90 | ||||||
13.12.1995 | 493.00 | +4.89% | 0 | 0 | 485.00 | -8.00% | 7 285 | 15 | ||||||
1.12.1995 | 497.00 | -4.97% | 101 388 | 204 | 490.00 | -1.00% | 73 341 | 148 | ||||||
24.1.1996 | 499.00 | +4.83% | 995 006 | 1 994 | 500.00 | +6.00% | 71 458 | 145 | ||||||
18.1.1996 | 502.00 | +4.80% | 0 | 0 | 520.00 | -1.00% | 160 763 | 330 | ||||||
10.1.1996 | 507.00 | -4.87% | 27 378 | 54 | +2.00% | 0 | 0 | |||||||
14.12.1995 | 510.00 | +3.44% | 145 350 | 285 | 464.00 | -4.00% | 20 880 | 45 | ||||||
27.11.1995 | 512.00 | +4.91% | 102 400 | 200 | 435.00 | +7.00% | 62 820 | 135 | ||||||
30.11.1995 | 523.00 | -4.90% | 269 868 | 516 | 500.00 | +2.00% | 174 163 | 348 | ||||||
9.1.1996 | 533.00 | -4.99% | 152 438 | 286 | 503.00 | +10.00% | 62 809 | 125 | ||||||
15.12.1995 | 535.00 | +4.90% | 0 | 0 | 510.00 | +10.00% | 122 400 | 240 | ||||||
28.11.1995 | 537.00 | +4.88% | 233 595 | 435 | 482.50 | +4.00% | 108 563 | 225 | ||||||
29.11.1995 | 550.00 | +2.42% | 275 000 | 500 | 505.00 | +2.00% | 92 880 | 189 | ||||||
8.1.1996 | 561.00 | +4.85% | 112 200 | 200 | ||||||||||
|
Okénko BIG EXPERT
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?
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €