ENERGOVOD, ELTODO EG, Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - ENERGOVOD | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6.11.1996 | 252.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 4 500 | 15 | ||||||
5.11.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 252.00 | 0.00% | 0 | 0 | 300.00 | -0.03% | 2 700 | 9 | ||||||
31.10.1996 | 252.00 | -10.00% | 3 780 | 15 | 0.00 | 0.00% | 0 | 0 | ||||||
8.11.1996 | 253.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 253.00 | +0.39% | 6 831 | 27 | 0.00% | 0 | ||||||||
9.10.1996 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 271.00 | -9.96% | 1 084 | 4 | 0.00% | 0 | 0 | |||||||
13.11.1996 | 278.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 278.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
11.11.1996 | 278.00 | +9.88% | 0 | 0 | 285.00 | -5.00% | 855 | 3 | ||||||
30.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 280.00 | 0.00% | 1 680 | 6 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 280.00 | 0.00% | 0 | 0 | 300.10 | 0.00% | 4 502 | 15 | ||||||
21.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00 | +0.03% | 0 | 0 | ||||||
18.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 280.00 | 0.00% | 0 | 0 | -0.66% | 0 | 0 | |||||||
16.10.1996 | 280.00 | 0.00% | 0 | 0 | 302.00 | -9.85% | 302 | 1 | ||||||
15.10.1996 | 280.00 | 0.00% | 0 | 0 | -9.45% | 0 | 0 | |||||||
14.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 280.00 | +3.32% | 560 | 2 | 0.00% | 0 | 0 | |||||||
25.3.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 285.00 | -3.38% | 1 995 | 7 | 0.00% | 0 | ||||||||
21.3.1997 | 295.00 | -4.83% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 299.00 | +4.91% | 897 | 3 | -10.00% | 0 | ||||||||
15.11.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 300.00 | +7.91% | 10 200 | 34 | 0.00% | 0 | ||||||||
4.10.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 301.00 | 0.00% | 4 515 | 15 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 301.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 301.00 | -9.60% | 4 515 | 15 | 0.00% | 0 | 0 | |||||||
20.3.1997 | 310.00 | -4.90% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 313.00 | 0.00% | 0 | 0 | -3.62% | 0 | ||||||||
27.3.1997 | 313.00 | +4.68% | 0 | 0 | 324.00 | -10.00% | 5 832 | 18 | ||||||
20.11.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 320.00 | +6.66% | 960 | 3 | 0.00% | 0 | ||||||||
19.3.1997 | 326.00 | -4.95% | 0 | 0 | +0.25% | 0 | ||||||||
1.4.1997 | 328.00 | +4.79% | 0 | 0 | -0.01% | 0 | ||||||||
20.9.1996 | 333.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 333.00 | 0.00% | 999 | 3 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 333.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 333.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.9.1996 | 333.00 | 0.00% | 0 | 0 | 351.50 | -5.00% | 4 218 | 12 | ||||||
13.9.1996 | 333.00 | 0.00% | 0 | 0 | 369.00 | 0.00% | 1 107 | 3 | ||||||
12.9.1996 | 333.00 | -10.00% | 999 | 3 | 370.00 | 0.00% | 1 110 | 3 | ||||||
18.3.1997 | 343.00 | -4.98% | 0 | 0 | -0.25% | 0 | ||||||||
2.4.1997 | 344.00 | +4.87% | 0 | 0 | 343.00 | +9.86% | 343 | 1 | ||||||
3.4.1997 | 345.00 | +0.29% | 2 070 | 6 | 377.00 | +9.91% | 7 917 | 21 | ||||||
22.11.1996 | 352.00 | 0.00% | 0 | 0 | 270.00 | -10.00% | 3 240 | 12 | ||||||
21.11.1996 | 352.00 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 361.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 362.00 | +4.92% | 0 | 0 | +3.05% | 0 | ||||||||
11.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 370.00 | 0.00% | 0 | 0 | 370.00 | 0.00% | 2 220 | 6 | ||||||
6.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 370.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.9.1996 | 370.00 | 0.00% | 0 | 0 | 350.00 | -1.00% | 12 593 | 36 | ||||||
3.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 370.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.8.1996 | 370.00 | 0.00% | 0 | 0 | 333.50 | -5.00% | 3 002 | 9 | ||||||
28.8.1996 | 370.00 | 0.00% | 0 | 0 | 350.50 | 0.00% | 10 515 | 30 | ||||||
27.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 370.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.8.1996 | 370.00 | -1.33% | 370 | 1 | 342.50 | +2.00% | 2 055 | 6 | ||||||
21.8.1996 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 375.00 | 0.00% | 0 | 0 | 335.00 | +1.00% | 1 005 | 3 | ||||||
16.8.1996 | 375.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.8.1996 | 375.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.8.1996 | 375.00 | 0.00% | 0 | 0 | 327.00 | +10.00% | 981 | 3 | ||||||
13.8.1996 | 375.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.8.1996 | 375.00 | 0.00% | 3 375 | 9 | 307.00 | -10.00% | 1 844 | 6 | ||||||
9.8.1996 | 375.00 | 0.00% | 0 | 0 | 333.00 | -8.00% | 5 106 | 15 | ||||||
8.8.1996 | 375.00 | 0.00% | 3 375 | 9 | 370.00 | -3.00% | 1 480 | 4 | ||||||
7.8.1996 | 375.00 | 0.00% | 0 | 0 | 380.00 | +3.00% | 1 900 | 5 | ||||||
6.8.1996 | 375.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
5.8.1996 | 375.00 | -5.06% | 12 000 | 32 | 366.00 | +4.00% | 7 637 | 22 | ||||||
12.3.1997 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 375.00 | -4.82% | 19 125 | 51 | 0.00% | 0 | ||||||||
14.3.1997 | 380.00 | 0.00% | 0 | 0 | -8.46% | 0 | ||||||||
13.3.1997 | 380.00 | +1.33% | 3 800 | 10 | 0.00% | 0 | ||||||||
7.4.1997 | 380.00 | +4.97% | 13 680 | 36 | +2.18% | 0 | ||||||||
27.11.1996 | 387.00 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
26.11.1996 | 387.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 387.00 | +9.94% | 4 644 | 12 | 0.00% | 0 | ||||||||
10.3.1997 | 394.00 | -4.83% | 0 | 0 | 0.00% | 0 | ||||||||
2.8.1996 | 395.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.8.1996 | 395.00 | -9.81% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.4.1997 | 399.00 | +5.00% | 0 | 0 | 380.00 | -4.28% | 380 | 1 | ||||||
7.3.1997 | 414.00 | -4.82% | 33 120 | 80 | 0.00% | 0 | ||||||||
9.4.1997 | 418.00 | +4.76% | 0 | 0 | 414.00 | +8.94% | 6 210 | 15 | ||||||
7.6.1996 | 424.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
6.6.1996 | 424.00 | -9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1996 | 425.00 | 0.00% | 0 | 0 | -4.51% | 0 | ||||||||
28.11.1996 | 425.00 | +9.81% | 9 775 | 23 | +4.72% | 0 | ||||||||
6.3.1997 | 435.00 | -4.81% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 438.00 | +4.78% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1996 | 438.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
30.7.1996 | 438.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.7.1996 | 438.00 | -9.87% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.9.1997 | 451.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 451.00 | 0.00% | 0 | 0 | -4.92% | 0 | ||||||||
28.8.1997 | 451.00 | 0.00% | 0 | 0 | -1.96% | 0 | ||||||||
27.8.1997 | 451.00 | 0.00% | 0 | 0 | 405.00 | -10.00% | 6 075 | 15 | ||||||
26.8.1997 | 451.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1997 | 451.00 | 0.00% | 0 | 0 | 450.00 | 0.00% | 450 | 1 | ||||||
22.8.1997 | 451.00 | -3.83% | 1 804 | 4 | 0.00% | 0 | ||||||||
16.7.1997 | 454.00 | -4.82% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 457.00 | -4.98% | 6 855 | 15 | 0.00% | 0 | ||||||||
11.4.1997 | 459.00 | +4.79% | 0 | 0 | +9.90% | 0 | ||||||||
12.6.1996 | 466.00 | 0.00% | 0 | 0 | 470.00 | 0.00% | 470 | 1 | ||||||
11.6.1996 | 466.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.6.1996 | 466.00 | +9.90% | 0 | 0 | 450.00 | -6.00% | 2 700 | 6 | ||||||
4.12.1996 | 467.00 | 0.00% | 0 | 0 | +9.77% | 0 | ||||||||
3.12.1996 | 467.00 | 0.00% | 0 | 0 | +9.81% | 0 | ||||||||
2.12.1996 | 467.00 | +9.88% | 9 807 | 21 | +9.76% | 0 | ||||||||
21.8.1997 | 469.00 | -4.86% | 0 | 0 | -10.00% | 0 | ||||||||
5.6.1996 | 471.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
4.6.1996 | 471.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.6.1996 | 471.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 471.00 | 0.00% | 0 | 0 | 471.20 | -8.00% | 7 068 | 15 | ||||||
30.5.1996 | 471.00 | -9.94% | 14 130 | 30 | -2.00% | 0 | 0 | |||||||
2.9.1997 | 473.00 | +4.87% | 0 | 0 | -3.67% | 0 | ||||||||
18.7.1997 | 476.00 | 0.00% | 0 | 0 | 370.00 | 0.00% | 5 550 | 15 | ||||||
17.7.1997 | 476.00 | +4.84% | 13 328 | 28 | 0.00% | 0 | ||||||||
15.7.1997 | 477.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 481.00 | +4.79% | 0 | 0 | -3.95% | 0 | ||||||||
4.3.1997 | 481.00 | -4.94% | 0 | 0 | -9.89% | 0 | ||||||||
26.7.1996 | 486.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 486.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 486.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 486.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
22.7.1996 | 486.00 | -10.00% | 21 870 | 45 | -2.00% | 0 | 0 | |||||||
20.8.1997 | 493.00 | -4.82% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 495.00 | +3.99% | 7 425 | 15 | +10.00% | 0 | ||||||||
13.12.1996 | 495.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 495.00 | -10.00% | 18 315 | 37 | +2.45% | 0 | ||||||||
3.9.1997 | 496.00 | +4.86% | 0 | 0 | -3.29% | 0 | ||||||||
30.5.1997 | 497.00 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 500.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 500.00 | +7.06% | 8 000 | 16 | +9.92% | 0 | ||||||||
14.7.1997 | 502.00 | -4.92% | 0 | 0 | -0.17% | 0 | ||||||||
15.4.1997 | 505.00 | +4.98% | 0 | 0 | +2.83% | 0 | ||||||||
3.3.1997 | 506.00 | -4.88% | 0 | 0 | -9.93% | 0 | ||||||||
10.5.1996 | 508.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 508.00 | -9.92% | 1 524 | 3 | 0.00% | 0 | 0 | |||||||
16.9.1997 | 511.00 | -4.84% | 0 | 0 | -9.97% | 0 | ||||||||
14.6.1996 | 512.00 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
13.6.1996 | 512.00 | +9.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1997 | 518.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 519.00 | +4.84% | 0 | 0 | +7.05% | 0 | ||||||||
4.9.1997 | 520.00 | +4.83% | 0 | 0 | +7.35% | 0 | ||||||||
4.6.1997 | 520.00 | -4.93% | 0 | 0 | -2.03% | 0 | ||||||||
24.5.1996 | 520.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
23.5.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 520.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.5.1996 | 520.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.5.1996 | 520.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.5.1996 | 520.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.5.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 520.00 | +2.36% | 4 680 | 9 | 0.00% | 0 | 0 | |||||||
2.6.1997 | 521.00 | +4.82% | 0 | 0 | +2.57% | 0 | ||||||||
29.5.1997 | 523.00 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
28.5.1997 | 523.00 | -4.90% | 0 | 0 | +1.16% | 0 | ||||||||
29.5.1996 | 523.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
28.5.1996 | 523.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.5.1996 | 523.00 | +0.57% | 26 150 | 50 | 0.00% | 0 | 0 | |||||||
28.4.1997 | 527.00 | -4.87% | 18 445 | 35 | 525.90 | +5.60% | 5 785 | 11 | ||||||
24.4.1997 | 528.00 | -4.86% | 0 | 0 | 515.00 | +1.96% | 3 090 | 6 | ||||||
11.7.1997 | 528.00 | -4.86% | 0 | 0 | 0 | 0 | ||||||||
16.4.1997 | 530.00 | +4.95% | 0 | 0 | -0.66% | 0 | ||||||||
28.2.1997 | 532.00 | -4.83% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 533.00 | -4.99% | 15 457 | 29 | +6.54% | 0 | ||||||||
22.9.1997 | 534.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 534.00 | -4.98% | 0 | 0 | 600.50 | -0.08% | 1 201 | 2 | ||||||
30.4.1997 | 535.00 | 0.00% | 0 | 0 | -6.12% | 0 | ||||||||
29.4.1997 | 535.00 | +1.51% | 29 425 | 55 | 524.20 | -0.32% | 5 766 | 11 | ||||||
6.5.1997 | 535.00 | +0.37% | 3 210 | 6 | +1.47% | 0 | ||||||||
17.9.1997 | 536.00 | +4.89% | 0 | 0 | 453.00 | 0.00% | 2 265 | 5 | ||||||
15.9.1997 | 537.00 | -4.95% | 0 | 0 | 503.20 | -2.29% | 2 013 | 4 | ||||||
29.7.1997 | 537.00 | -4.95% | 0 | 0 | 532.50 | +4.96% | 3 195 | 6 | ||||||
30.7.1997 | 540.00 | +0.55% | 19 440 | 36 | -1.17% | 0 | ||||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?