FORESTA V.KARLOVI., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - FORESTA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 162.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 162.78 | +9.99% | 3 907 | 24 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 164.43 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 164.43 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 164.43 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 174.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 174.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 174.96 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 182.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 182.70 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 192.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 192.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 192.00 | -0.23% | 3 264 | 17 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 192.45 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.4.1996 | 192.45 | +9.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.4.1996 | 194.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 194.40 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 200.00 | -2.91% | 1 200 | 6 | 140.00 | -10.00% | 140 | 1 | ||||||
22.5.1996 | 203.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 203.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 203.00 | -9.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 206.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.3.1996 | 206.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.3.1996 | 206.00 | -9.64% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 211.00 | +9.89% | 53 172 | 252 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 216.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 216.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 216.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 216.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 220.00 | +10.00% | 45 980 | 209 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 225.00 | 0.00% | 0 | 0 | 183.60 | -10.00% | 734 | 4 | ||||||
16.5.1996 | 225.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 228.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 228.00 | 0.00% | 4 560 | 20 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 228.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.1.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 228.00 | -9.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 232.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 232.00 | +9.95% | 0 | 0 | -2.00% | 0 | 0 | |||||||
15.9.1995 | 235.00 | -4.85% | 705 | 3 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 240.00 | 0.00% | 0 | 0 | 190.00 | 0.00% | 190 | 1 | ||||||
2.4.1996 | 240.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.4.1996 | 240.00 | 0.00% | 12 000 | 50 | 180.50 | -5.00% | 181 | 1 | ||||||
29.3.1996 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 240.00 | 0.00% | 480 | 2 | 190.00 | +1.00% | 190 | 1 | ||||||
27.3.1996 | 240.00 | 0.00% | 0 | 0 | 187.50 | -1.00% | 188 | 1 | ||||||
26.3.1996 | 240.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.3.1996 | 240.00 | 0.00% | 3 360 | 14 | 185.00 | 0.00% | 740 | 4 | ||||||
22.3.1996 | 240.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.3.1996 | 240.00 | -0.82% | 9 600 | 40 | +10.00% | 0 | 0 | |||||||
20.3.1996 | 242.00 | 0.00% | 0 | 0 | 154.00 | +5.00% | 3 696 | 24 | ||||||
19.3.1996 | 242.00 | 0.00% | 0 | 0 | 146.50 | -5.00% | 586 | 4 | ||||||
18.3.1996 | 242.00 | 0.00% | 10 164 | 42 | +10.00% | 0 | 0 | |||||||
15.3.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 242.00 | +10.00% | 10 648 | 44 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 246.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 246.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 246.00 | -9.89% | 2 460 | 10 | -4.00% | 0 | 0 | |||||||
18.9.1995 | 246.00 | +4.68% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 247.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 250.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 250.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 250.00 | +1.62% | 500 | 2 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 250.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.5.1996 | 250.00 | 0.00% | 6 500 | 26 | 205.00 | +10.00% | 1 230 | 6 | ||||||
10.5.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 250.00 | +7.75% | 5 750 | 23 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 253.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 253.00 | -9.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 256.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 256.00 | -9.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 260.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 262.00 | +4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 270.00 | +9.75% | 1 620 | 6 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 273.00 | -4.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 273.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 273.00 | -9.90% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 274.00 | -4.86% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.9.1995 | 275.00 | +4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 281.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.1.1996 | 281.00 | 0.00% | 0 | 0 | 238.00 | +10.00% | 2 856 | 12 | ||||||
15.1.1996 | 281.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.1.1996 | 281.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
11.1.1996 | 281.00 | +9.76% | 0 | 0 | +15.00% | 0 | 0 | |||||||
13.12.1995 | 284.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 284.00 | 0.00% | 0 | 0 | 178.00 | -10.00% | 712 | 4 | ||||||
11.12.1995 | 284.00 | -9.84% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.9.1995 | 287.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 287.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 287.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 287.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 287.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 287.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 287.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 287.00 | +4.74% | 574 | 2 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 288.00 | -4.95% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.9.1995 | 288.00 | +4.72% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 297.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 299.00 | -4.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 300.00 | +4.16% | 3 000 | 10 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 303.00 | -4.71% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.11.1995 | 303.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 303.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 303.00 | -9.82% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 313.00 | +4.68% | 626 | 2 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 314.00 | -4.84% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 315.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 315.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.12.1995 | 315.00 | -10.00% | 6 300 | 20 | -10.00% | 0 | 0 | |||||||
25.8.1995 | 318.00 | -4.79% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 318.00 | -4.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 320.00 | +0.62% | 2 560 | 8 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 320.00 | 0.00% | 0 | 0 | 345.00 | +1.00% | 1 035 | 3 | ||||||
16.10.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 320.00 | +2.23% | 320 | 1 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 326.00 | +9.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 330.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 330.00 | +4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 334.00 | -4.84% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.6.1995 | 334.00 | -4.84% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 336.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 336.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 336.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 336.00 | +5.00% | 1 344 | 4 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 350.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.11.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Údaje o firmách, FORESTA
Zpravodajství k akcii FORESTA
Okénko BIG EXPERT
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 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky