HMZ BRUNTÁL, Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - HMZ | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.2.1997 | 22.12 | -4.98% | 2 212 | 100 | 26.00 | 0.00% | 1 430 | 55 | ||||||
21.2.1997 | 23.22 | +4.97% | 998 | 43 | 26.00 | 0.00% | 858 | 33 | ||||||
19.2.1997 | 23.28 | -4.97% | 0 | 0 | 26.00 | 0.00% | 572 | 22 | ||||||
12.3.1997 | 23.60 | 0.00% | 0 | 0 | 19.00 | -2.63% | 407 | 22 | ||||||
11.3.1997 | 23.60 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
10.3.1997 | 23.60 | -4.56% | 873 | 37 | -8.69% | 0 | ||||||||
26.2.1997 | 23.75 | 0.00% | 0 | 0 | 26.00 | 0.00% | 286 | 11 | ||||||
25.2.1997 | 23.75 | -2.58% | 523 | 22 | 0.00% | 0 | ||||||||
20.3.1997 | 24.00 | -2.04% | 5 856 | 244 | -1.81% | 0 | ||||||||
17.3.1997 | 24.00 | -2.43% | 1 320 | 55 | 20.00 | +1.47% | 1 485 | 77 | ||||||
4.4.1997 | 24.00 | 0.00% | 0 | 0 | 23.00 | +9.41% | 759 | 33 | ||||||
3.4.1997 | 24.00 | -2.04% | 4 200 | 175 | 21.10 | -4.67% | 1 367 | 65 | ||||||
24.2.1997 | 24.38 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 24.50 | -4.78% | 2 352 | 96 | 0.00% | 0 | ||||||||
19.3.1997 | 24.50 | 0.00% | 0 | 0 | 20.00 | +1.39% | 3 281 | 161 | ||||||
18.3.1997 | 24.50 | +2.08% | 809 | 33 | 20.00 | +4.20% | 1 628 | 81 | ||||||
9.4.1997 | 24.50 | 0.00% | 0 | 0 | 20.60 | -4.18% | 680 | 33 | ||||||
8.4.1997 | 24.50 | 0.00% | 0 | 0 | 21.10 | -4.86% | 1 419 | 66 | ||||||
7.4.1997 | 24.50 | +2.08% | 270 | 11 | -1.73% | 0 | ||||||||
2.4.1997 | 24.50 | 0.00% | 0 | 0 | +9.70% | 0 | ||||||||
1.4.1997 | 24.50 | 0.00% | 1 617 | 66 | 20.10 | -2.42% | 181 | 9 | ||||||
28.3.1997 | 24.50 | 0.00% | 0 | 0 | 20.60 | -6.36% | 206 | 10 | ||||||
27.3.1997 | 24.50 | 0.00% | 0 | 0 | +2.32% | 0 | ||||||||
26.3.1997 | 24.50 | 0.00% | 809 | 33 | +2.38% | 0 | ||||||||
25.3.1997 | 24.50 | 0.00% | 539 | 22 | 21.00 | -6.66% | 2 772 | 132 | ||||||
24.3.1997 | 24.50 | 0.00% | 0 | 0 | 22.50 | +7.14% | 1 845 | 82 | ||||||
21.3.1997 | 24.50 | +2.08% | 2 083 | 85 | 21.00 | +5.00% | 924 | 44 | ||||||
14.3.1997 | 24.60 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
13.3.1997 | 24.60 | +4.23% | 2 927 | 119 | -2.70% | 0 | ||||||||
7.3.1997 | 24.73 | -4.99% | 0 | 0 | -8.00% | 0 | ||||||||
22.4.1997 | 24.80 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
21.4.1997 | 24.80 | 0.00% | 0 | 0 | 19.00 | -1.80% | 209 | 11 | ||||||
18.4.1997 | 24.80 | 0.00% | 0 | 0 | 20.00 | -3.25% | 1 645 | 85 | ||||||
17.4.1997 | 24.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 24.80 | 0.00% | 0 | 0 | 20.00 | 0.00% | 220 | 11 | ||||||
15.4.1997 | 24.80 | 0.00% | 0 | 0 | 20.00 | -5.66% | 1 320 | 66 | ||||||
14.4.1997 | 24.80 | 0.00% | 0 | 0 | 21.20 | -7.82% | 466 | 22 | ||||||
11.4.1997 | 24.80 | 0.00% | 0 | 0 | 23.00 | +8.49% | 253 | 11 | ||||||
10.4.1997 | 24.80 | +1.22% | 1 910 | 77 | +2.91% | 0 | ||||||||
12.5.1997 | 24.90 | -0.40% | 6 250 | 251 | 20.60 | -6.36% | 206 | 10 | ||||||
27.2.1997 | 24.93 | +4.96% | 548 | 22 | +3.84% | 0 | ||||||||
14.5.1997 | 25.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
13.5.1997 | 25.00 | +0.40% | 2 650 | 106 | +0.24% | 0 | ||||||||
9.5.1997 | 25.00 | 0.00% | 0 | 0 | 22.00 | +9.45% | 968 | 44 | ||||||
7.5.1997 | 25.00 | -1.96% | 15 950 | 638 | 20.10 | -0.98% | 482 | 24 | ||||||
6.5.1997 | 25.50 | 0.00% | 0 | 0 | 20.30 | 0.00% | 1 340 | 66 | ||||||
5.5.1997 | 25.50 | 0.00% | 0 | 0 | 20.30 | +0.49% | 609 | 30 | ||||||
2.5.1997 | 25.50 | 0.00% | 0 | 0 | 20.20 | -8.18% | 323 | 16 | ||||||
30.4.1997 | 25.50 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
29.4.1997 | 25.50 | -0.39% | 510 | 20 | 24.00 | +4.34% | 480 | 20 | ||||||
28.4.1997 | 25.60 | -0.77% | 1 638 | 64 | 23.00 | +6.18% | 1 012 | 44 | ||||||
17.2.1997 | 25.73 | -4.98% | 0 | 0 | 26.00 | 0.00% | 286 | 11 | ||||||
25.4.1997 | 25.80 | -0.76% | 284 | 11 | +3.14% | 0 | ||||||||
24.4.1997 | 26.00 | -0.15% | 1 352 | 52 | +5.00% | 0 | ||||||||
6.3.1997 | 26.03 | -5.00% | 0 | 0 | 25.00 | -4.58% | 1 700 | 68 | ||||||
23.4.1997 | 26.04 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 26.17 | +4.97% | 0 | 0 | 27.00 | 0.00% | 2 781 | 103 | ||||||
15.5.1997 | 26.25 | +5.00% | 3 045 | 116 | -4.76% | 0 | ||||||||
20.5.1997 | 26.50 | 0.00% | 795 | 30 | 20.30 | -2.87% | 447 | 22 | ||||||
19.5.1997 | 26.50 | 0.00% | 0 | 0 | -0.47% | 0 | ||||||||
16.5.1997 | 26.50 | +0.95% | 583 | 22 | +5.00% | 0 | ||||||||
5.6.1997 | 26.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.6.1997 | 26.50 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
3.6.1997 | 26.50 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
2.6.1997 | 26.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 26.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 26.50 | 0.00% | 0 | 0 | +6.81% | 0 | ||||||||
28.5.1997 | 26.50 | 0.00% | 0 | 0 | +3.47% | 0 | ||||||||
27.5.1997 | 26.50 | -1.11% | 3 445 | 130 | 19.00 | -1.04% | 209 | 11 | ||||||
26.5.1997 | 26.80 | 0.00% | 0 | 0 | 19.20 | -4.09% | 845 | 44 | ||||||
23.5.1997 | 26.80 | 0.00% | 0 | 0 | -3.09% | 0 | ||||||||
22.5.1997 | 26.80 | 0.00% | 0 | 0 | +3.30% | 0 | ||||||||
21.5.1997 | 26.80 | +1.13% | 2 037 | 76 | 20.00 | -1.47% | 600 | 30 | ||||||
10.6.1997 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 27.00 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
6.6.1997 | 27.00 | +1.88% | 1 782 | 66 | 23.00 | 0.00% | 506 | 22 | ||||||
14.2.1997 | 27.08 | -4.98% | 0 | 0 | 26.00 | 260 | 10 | |||||||
5.3.1997 | 27.40 | -4.99% | 2 192 | 80 | 27.00 | +0.76% | 1 441 | 55 | ||||||
3.3.1997 | 27.47 | +4.96% | 0 | 0 | 27.00 | 0.00% | 2 295 | 85 | ||||||
24.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 27.50 | +1.85% | 605 | 22 | 0.00% | 0 | ||||||||
13.2.1997 | 28.50 | -5.00% | 314 | 11 | 25.50 | +2.00% | 561 | 22 | ||||||
25.6.1997 | 28.50 | +3.63% | 314 | 11 | 0 | 0 | ||||||||
20.12.1996 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 28.50 | 0.00% | 941 | 33 | 0.00% | 0 | ||||||||
18.12.1996 | 28.50 | 0.00% | 0 | 0 | -7.89% | 0 | ||||||||
17.12.1996 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 28.50 | -2.16% | 1 967 | 69 | +5.55% | 0 | ||||||||
23.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 28.50 | 0.00% | 0 | 0 | 25.00 | 0.00% | 1 100 | 44 | ||||||
21.1.1997 | 28.50 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 28.50 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
17.1.1997 | 28.50 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
16.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 28.50 | 0.00% | 0 | 0 | -9.37% | 0 | ||||||||
14.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 28.50 | 0.00% | 627 | 22 | 0.00% | 0 | ||||||||
7.1.1997 | 28.50 | -4.74% | 627 | 22 | 0.00% | 0 | ||||||||
26.6.1997 | 28.70 | +0.70% | 3 444 | 120 | +4.16% | 0 | ||||||||
4.3.1997 | 28.84 | +4.98% | 577 | 20 | 26.00 | -3.70% | 1 430 | 55 | ||||||
1.7.1997 | 29.00 | 0.00% | 0 | 0 | +4.05% | 0 | ||||||||
30.6.1997 | 29.00 | 0.00% | 2 001 | 69 | +2.64% | 0 | ||||||||
27.6.1997 | 29.00 | +1.04% | 870 | 30 | 25.00 | 0.00% | 750 | 30 | ||||||
13.12.1996 | 29.13 | -4.99% | 553 | 19 | -10.00% | 0 | ||||||||
9.7.1997 | 29.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 29.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 29.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 29.40 | 0.00% | 0 | 0 | -8.92% | 0 | ||||||||
3.7.1997 | 29.40 | 0.00% | 0 | 0 | +2.80% | 0 | ||||||||
2.7.1997 | 29.40 | +1.37% | 970 | 33 | 0.00% | 0 | ||||||||
5.2.1997 | 29.78 | -4.97% | 0 | 0 | 25.10 | 0.00% | 25 | 1 | ||||||
24.1.1997 | 29.92 | +4.98% | 658 | 22 | 25.00 | 0.00% | 525 | 21 | ||||||
6.1.1997 | 29.92 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 29.92 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
30.12.1996 | 29.92 | 0.00% | 0 | 0 | +4.47% | 0 | ||||||||
27.12.1996 | 29.92 | 0.00% | 0 | 0 | -0.88% | 0 | ||||||||
23.12.1996 | 29.92 | +4.98% | 0 | 0 | -3.42% | 0 | ||||||||
12.2.1997 | 30.00 | 0.00% | 0 | 0 | 25.00 | -5.66% | 1 750 | 70 | ||||||
11.2.1997 | 30.00 | 0.00% | 660 | 22 | +6.00% | 0 | ||||||||
10.2.1997 | 30.00 | 0.00% | 1 920 | 64 | 25.00 | 0.00% | 550 | 22 | ||||||
7.2.1997 | 30.00 | 0.00% | 900 | 30 | 25.00 | +8.22% | 1 075 | 43 | ||||||
6.2.1997 | 30.00 | +0.73% | 5 190 | 173 | 23.10 | -7.96% | 693 | 30 | ||||||
29.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 30.00 | 0.00% | 0 | 0 | +4.14% | 0 | ||||||||
22.7.1997 | 30.00 | 0.00% | 0 | 0 | 24.10 | -3.98% | 795 | 33 | ||||||
21.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 30.00 | 0.00% | 0 | 0 | +4.14% | 0 | ||||||||
15.7.1997 | 30.00 | 0.00% | 0 | 0 | 24.10 | -3.98% | 771 | 32 | ||||||
14.7.1997 | 30.00 | 0.00% | 0 | 0 | -3.46% | 0 | ||||||||
11.7.1997 | 30.00 | 0.00% | 0 | 0 | 26.00 | 572 | 22 | |||||||
10.7.1997 | 30.00 | +2.04% | 660 | 22 | 0.00% | 0 | ||||||||
30.9.1997 | 30.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1997 | 30.40 | -5.00% | 3 344 | 110 | 0 | 0 | ||||||||
12.12.1996 | 30.66 | 0.00% | 0 | 0 | 40.00 | 0.00% | 2 600 | 65 | ||||||
11.12.1996 | 30.66 | 0.00% | 0 | 0 | 40.00 | 0.00% | 5 280 | 132 | ||||||
10.12.1996 | 30.66 | -4.98% | 31 | 1 | 40.00 | 0.00% | 4 320 | 108 | ||||||
4.8.1997 | 31.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 31.00 | 0.00% | 0 | 0 | -0.19% | 0 | ||||||||
31.7.1997 | 31.00 | 0.00% | 0 | 0 | +3.78% | 0 | ||||||||
30.7.1997 | 31.00 | +3.33% | 682 | 22 | 0.00% | 0 | ||||||||
4.2.1997 | 31.34 | 0.00% | 0 | 0 | 25.10 | 0.00% | 1 104 | 44 | ||||||
3.2.1997 | 31.34 | 0.00% | 0 | 0 | 25.10 | +1.61% | 1 381 | 55 | ||||||
31.1.1997 | 31.34 | 0.00% | 0 | 0 | +1.22% | 0 | ||||||||
30.1.1997 | 31.34 | -4.97% | 0 | 0 | 0 | 0 | ||||||||
15.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 31.35 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 31.35 | -5.00% | 1 724 | 55 | 0.00% | 0 | ||||||||
28.1.1997 | 31.41 | 0.00% | 0 | 0 | 24.00 | -4.00% | 528 | 22 | ||||||
27.1.1997 | 31.41 | +4.97% | 2 921 | 93 | 0.00% | 0 | ||||||||
26.9.1997 | 32.00 | 0.00% | 0 | 0 | +2.34% | 0 | ||||||||
25.9.1997 | 32.00 | -3.03% | 3 040 | 95 | +1.83% | 0 | ||||||||
23.9.1997 | 32.00 | 0.00% | 0 | 0 | 18.00 | -1.76% | 3 674 | 220 | ||||||
22.9.1997 | 32.00 | 0.00% | 0 | 0 | -5.55% | 0 | ||||||||
19.9.1997 | 32.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
18.9.1997 | 32.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
17.9.1997 | 32.00 | 0.00% | 0 | 0 | 22.00 | +4.76% | 22 | 1 | ||||||
16.9.1997 | 32.00 | +2.07% | 3 168 | 99 | 0.00% | 0 | ||||||||
26.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.8.1997 | 32.00 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
21.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 32.00 | 0.00% | 0 | 0 | -4.00% | 0 | ||||||||
13.8.1997 | 32.00 | 0.00% | 0 | 0 | -3.84% | 0 | ||||||||
12.8.1997 | 32.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 32.00 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
5.8.1997 | 32.00 | +3.22% | 2 240 | 70 | 25.00 | -3.84% | 1 200 | 48 | ||||||
9.12.1996 | 32.27 | -4.97% | 4 324 | 134 | 0.00% | 0 | ||||||||
29.1.1997 | 32.98 | +4.99% | 0 | 0 | +1.66% | 0 | ||||||||
24.9.1997 | 33.00 | +3.12% | 1 353 | 41 | 18.00 | +7.78% | 198 | 11 | ||||||
3.9.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|
Okénko BIG EXPERT
Tomáš Cverna, XTB
Top Movers: Káva roste o 14 %, čínské akcie konečně posilují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?