MLÉKÁRNA STŘÍBRO A.S., Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - MLÉKÁRNA STŘÍBRO | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6.1.1997 | 20.24 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 21.25 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 21.30 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 22.31 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 22.42 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 23.42 | +4.97% | 0 | 0 | -5.74% | 0 | ||||||||
27.12.1996 | 23.59 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 24.59 | +4.99% | 0 | 0 | -6.03% | 0 | ||||||||
23.12.1996 | 24.83 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 25.81 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 26.13 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 27.10 | +4.99% | 0 | 0 | 29.00 | -6.45% | 145 | 5 | ||||||
19.12.1996 | 27.50 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 28.45 | +4.98% | 0 | 0 | +5.17% | 0 | ||||||||
18.12.1996 | 28.94 | -4.99% | 0 | 0 | -2.77% | 0 | ||||||||
16.1.1997 | 29.87 | +4.99% | 0 | 0 | 32.00 | +4.91% | 96 | 3 | ||||||
17.12.1996 | 30.46 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 30.46 | -4.99% | 518 | 17 | -4.00% | 0 | ||||||||
17.1.1997 | 31.36 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 32.06 | -4.97% | 0 | 0 | 37.50 | -3.84% | 38 | 1 | ||||||
20.1.1997 | 32.92 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 33.74 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 34.20 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 34.24 | -4.99% | 0 | 0 | 31.00 | 0.00% | 31 | 1 | ||||||
21.1.1997 | 34.56 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
26.3.1997 | 35.16 | -4.99% | 844 | 24 | +4.44% | 0 | ||||||||
11.12.1996 | 35.51 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 35.91 | +5.00% | 0 | 0 | 45.00 | -4.34% | 132 | 3 | ||||||
26.11.1996 | 35.95 | 0.00% | 0 | 0 | +8.47% | 0 | ||||||||
25.11.1996 | 35.95 | +4.99% | 899 | 25 | 29.50 | -4.83% | 59 | 2 | ||||||
31.1.1997 | 36.00 | 0.00% | 0 | 0 | +2.22% | 0 | ||||||||
30.1.1997 | 36.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 36.00 | -0.27% | 180 | 5 | 41.00 | +7.89% | 205 | 5 | ||||||
21.11.1996 | 36.04 | -4.98% | 0 | 0 | 31.00 | 0.00% | 279 | 9 | ||||||
28.1.1997 | 36.10 | -5.00% | 0 | 0 | +8.57% | 0 | ||||||||
22.1.1997 | 36.28 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 36.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 36.50 | -1.11% | 37 | 1 | 47.00 | 0.00% | 235 | 5 | ||||||
27.3.1997 | 36.91 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 37.01 | -4.98% | 0 | 0 | 45.00 | -4.25% | 225 | 5 | ||||||
10.12.1996 | 37.37 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 37.46 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 37.70 | +4.98% | 0 | 0 | +4.54% | 0 | ||||||||
27.11.1996 | 37.74 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 37.93 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 38.00 | -4.97% | 1 064 | 28 | +9.37% | 0 | ||||||||
23.1.1997 | 38.09 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 38.32 | +4.98% | 2 146 | 56 | 0.00% | 0 | ||||||||
24.3.1997 | 38.95 | -5.00% | 0 | 0 | +4.44% | 0 | ||||||||
9.12.1996 | 39.33 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 39.43 | 0.00% | 0 | 0 | 39.00 | 0.00% | 39 | 1 | ||||||
4.12.1996 | 39.43 | -4.98% | 39 | 1 | -1.51% | 0 | ||||||||
6.2.1997 | 39.58 | +4.98% | 0 | 0 | 43.50 | -5.43% | 218 | 5 | ||||||
28.11.1996 | 39.62 | +4.98% | 0 | 0 | +2.09% | 0 | ||||||||
19.11.1996 | 39.92 | -4.99% | 0 | 0 | 31.00 | +1.63% | 930 | 30 | ||||||
24.1.1997 | 39.99 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 40.23 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 41.00 | -2.38% | 410 | 10 | 45.00 | -4.25% | 225 | 5 | ||||||
3.12.1996 | 41.50 | -4.99% | 0 | 0 | +4.21% | 0 | ||||||||
7.2.1997 | 41.55 | +4.97% | 0 | 0 | +5.74% | 0 | ||||||||
29.11.1996 | 41.60 | +4.99% | 0 | 0 | +7.13% | 0 | ||||||||
20.3.1997 | 42.00 | 0.00% | 0 | 0 | 47.00 | 0.00% | 705 | 15 | ||||||
19.3.1997 | 42.00 | -2.32% | 6 384 | 152 | +10.32% | 0 | ||||||||
18.11.1996 | 42.02 | -4.99% | 0 | 0 | 30.50 | -7.57% | 214 | 7 | ||||||
4.4.1997 | 42.24 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 43.00 | 0.00% | 0 | 0 | -0.93% | 0 | ||||||||
17.3.1997 | 43.00 | 0.00% | 4 300 | 100 | 0.00% | 0 | ||||||||
14.3.1997 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 43.00 | -4.44% | 4 300 | 100 | 0.00% | 0 | ||||||||
2.10.1996 | 43.32 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.2.1997 | 43.62 | +4.98% | 0 | 0 | 43.50 | -5.43% | 435 | 10 | ||||||
2.12.1996 | 43.68 | +5.00% | 0 | 0 | +8.57% | 0 | ||||||||
8.4.1997 | 44.00 | -0.78% | 7 788 | 177 | +8.51% | 0 | ||||||||
15.11.1996 | 44.23 | -4.98% | 0 | 0 | -8.33% | 0 | ||||||||
7.4.1997 | 44.35 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.2.1997 | 44.65 | -5.00% | 0 | 0 | -9.30% | 0 | ||||||||
23.10.1996 | 44.81 | -4.98% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
11.3.1997 | 45.00 | 0.00% | 0 | 0 | -8.51% | 0 | ||||||||
10.3.1997 | 45.00 | -0.28% | 4 500 | 100 | 0.00% | 0 | ||||||||
7.3.1997 | 45.13 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.10.1996 | 45.48 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1997 | 45.54 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 45.54 | -4.98% | 729 | 16 | 45.00 | -10.00% | 900 | 20 | ||||||
1.10.1996 | 45.60 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.2.1997 | 45.80 | +4.99% | 6 962 | 152 | +8.04% | 0 | ||||||||
18.4.1997 | 46.13 | 0.00% | 0 | 0 | 50.00 | 0.00% | 500 | 10 | ||||||
17.4.1997 | 46.13 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 46.13 | 0.00% | 0 | 0 | 50.00 | +6.26% | 250 | 5 | ||||||
15.4.1997 | 46.13 | 0.00% | 0 | 0 | +4.32% | 0 | ||||||||
14.4.1997 | 46.13 | -4.90% | 507 | 11 | 45.10 | -6.56% | 1 308 | 29 | ||||||
9.4.1997 | 46.20 | +5.00% | 0 | 0 | 51.00 | 0.00% | 255 | 5 | ||||||
14.11.1996 | 46.55 | -5.00% | 0 | 0 | -7.69% | 0 | ||||||||
14.2.1997 | 46.88 | +4.99% | 234 | 5 | 0 | 0 | ||||||||
12.2.1997 | 47.00 | +2.62% | 376 | 8 | -8.51% | 0 | ||||||||
24.10.1996 | 47.05 | +4.99% | 753 | 16 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 47.16 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
6.3.1997 | 47.50 | -5.00% | 0 | 0 | 47.00 | 0.00% | 1 504 | 32 | ||||||
24.2.1997 | 47.60 | -4.99% | 0 | 0 | 47.00 | +2.17% | 611 | 13 | ||||||
4.10.1996 | 47.75 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1997 | 47.93 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.9.1996 | 48.00 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.4.1997 | 48.43 | +4.98% | 0 | 0 | 47.50 | -5.00% | 238 | 5 | ||||||
11.4.1997 | 48.51 | 0.00% | 0 | 0 | -0.65% | 0 | ||||||||
10.4.1997 | 48.51 | +5.00% | 0 | 0 | 51.00 | -4.72% | 1 264 | 26 | ||||||
13.11.1996 | 49.00 | 0.00% | 0 | 0 | -9.30% | 0 | ||||||||
12.11.1996 | 49.00 | 0.00% | 0 | 0 | -8.51% | 0 | ||||||||
11.11.1996 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 49.00 | 0.00% | 0 | 0 | +0.96% | 0 | ||||||||
4.11.1996 | 49.00 | 0.00% | 0 | 0 | -0.95% | 0 | ||||||||
1.11.1996 | 49.00 | -0.80% | 784 | 16 | 0.00% | 0 | ||||||||
17.2.1997 | 49.22 | +4.99% | 492 | 10 | 42.00 | +7.69% | 126 | 3 | ||||||
31.10.1996 | 49.40 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 49.40 | 0.00% | 0 | 0 | 0.00 | +0.42% | 0 | 0 | ||||||
29.10.1996 | 49.40 | 0.00% | 0 | 0 | 0.00 | -0.42% | 0 | 0 | ||||||
25.10.1996 | 49.40 | +4.99% | 0 | 0 | 0.00 | -9.61% | 0 | 0 | ||||||
21.10.1996 | 49.64 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.2.1997 | 49.98 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 50.00 | 0.00% | 5 000 | 100 | 47.00 | 0.00% | 235 | 5 | ||||||
3.3.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 50.00 | 0.00% | 0 | 0 | +6.81% | 0 | ||||||||
27.2.1997 | 50.00 | 0.00% | 0 | 0 | 44.00 | -2.22% | 220 | 5 | ||||||
26.2.1997 | 50.00 | +0.04% | 5 000 | 100 | 45.00 | -4.25% | 225 | 5 | ||||||
21.2.1997 | 50.10 | 0.00% | 0 | 0 | +6.97% | 0 | ||||||||
20.2.1997 | 50.10 | 0.00% | 0 | 0 | 43.00 | +8.86% | 1 075 | 25 | ||||||
19.2.1997 | 50.10 | 0.00% | 251 | 5 | 39.50 | +3.94% | 435 | 11 | ||||||
18.2.1997 | 50.10 | +1.78% | 251 | 5 | -9.52% | 0 | ||||||||
7.10.1996 | 50.13 | +4.98% | 752 | 15 | -23.92% | 0 | 0 | |||||||
27.5.1997 | 50.45 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.9.1996 | 50.52 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1997 | 50.85 | +4.99% | 0 | 0 | 50.00 | +5.26% | 250 | 5 | ||||||
18.10.1996 | 52.25 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 52.63 | +4.98% | 0 | 0 | +18.30% | 0 | 0 | |||||||
26.5.1997 | 53.10 | -4.99% | 0 | 0 | 50.00 | 0.00% | 150 | 3 | ||||||
26.9.1996 | 53.17 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1997 | 53.39 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.10.1996 | 55.00 | 0.00% | 0 | 0 | -8.77% | 0 | 0 | |||||||
16.10.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 55.00 | 0.00% | 0 | 0 | -9.52% | 0 | 0 | |||||||
9.10.1996 | 55.00 | +4.50% | 55 | 1 | 0.00% | 0 | 0 | |||||||
23.5.1997 | 55.89 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.9.1996 | 55.96 | -4.99% | 0 | 0 | 70.00 | 0.00% | 140 | 2 | ||||||
24.4.1997 | 56.05 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 58.83 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 58.85 | +4.99% | 0 | 0 | +3.80% | 0 | ||||||||
24.9.1996 | 58.90 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 59.57 | 0.00% | 0 | 0 | 71.00 | -1.00% | 404 | 6 | ||||||
16.9.1996 | 59.57 | 0.00% | 0 | 0 | 68.00 | -4.00% | 680 | 10 | ||||||
13.9.1996 | 59.57 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.4.1997 | 61.79 | +4.99% | 0 | 0 | 50.00 | -3.66% | 50 | 1 | ||||||
21.5.1997 | 61.92 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
23.9.1996 | 62.00 | 0.00% | 0 | 0 | +3.70% | 0 | 0 | |||||||
20.9.1996 | 62.00 | 0.00% | 0 | 0 | 67.50 | -5.00% | 338 | 5 | ||||||
19.9.1996 | 62.00 | 0.00% | 0 | 0 | 71.00 | +8.00% | 355 | 5 | ||||||
18.9.1996 | 62.00 | +4.07% | 620 | 10 | 66.00 | -2.00% | 792 | 12 | ||||||
12.9.1996 | 62.70 | 0.00% | 0 | 0 | 69.50 | -7.00% | 70 | 1 | ||||||
11.9.1996 | 62.70 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
10.9.1996 | 62.70 | 0.00% | 0 | 0 | 70.50 | -3.00% | 353 | 5 | ||||||
9.9.1996 | 62.70 | -5.00% | 0 | 0 | 72.50 | +1.00% | 363 | 5 | ||||||
29.4.1997 | 64.87 | +4.98% | 0 | 0 | +4.98% | 0 | ||||||||
21.8.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 65.00 | 0.00% | 1 365 | 21 | -4.00% | 0 | 0 | |||||||
19.8.1996 | 65.00 | 0.00% | 4 875 | 75 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 65.00 | -2.00% | 3 120 | 48 | 0.00% | 0 | 0 | |||||||
20.5.1997 | 65.17 | -4.98% | 0 | 0 | 50.00 | 0.00% | 250 | 5 | ||||||
6.9.1996 | 66.00 | 0.00% | 0 | 0 | 71.50 | -5.00% | 358 | 5 | ||||||
5.9.1996 | 66.00 | 0.00% | 0 | 0 | 75.00 | 0.00% | 375 | 5 | ||||||
4.9.1996 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 66.00 | 0.00% | 660 | 10 | +7.00% | 0 | 0 | |||||||
30.8.1996 | 66.00 | 0.00% | 0 | 0 | 70.00 | -2.00% | 140 | 2 | ||||||
29.8.1996 | 66.00 | 0.00% | 0 | 0 | 71.50 | -5.00% | 358 | 5 | ||||||
28.8.1996 | 66.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
27.8.1996 | 66.00 | 0.00% | 0 | 0 | 69.50 | -1.00% | 348 | 5 | ||||||
26.8.1996 | 66.00 | 0.00% | 0 | 0 | 71.00 | +4.00% | 421 | 6 | ||||||
23.8.1996 | 66.00 | 0.00% | 0 | 0 | 67.50 | -5.00% | 338 | 5 | ||||||
22.8.1996 | 66.00 | +1.53% | 49 896 | 756 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 66.33 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 66.50 | -5.00% | 0 | 0 | 74.00 | 0.00% | 370 | 5 | ||||||
30.4.1997 | 68.11 | +4.99% | 0 | 0 | +0.95% | 0 | ||||||||
19.5.1997 | 68.59 | -5.00% | 0 | 0 | -0.29% | 0 | ||||||||
14.8.1996 | 69.82 | +4.99% | 1 047 | 15 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 70.00 | -4.93% | 350 | 5 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 70.00 | -4.52% | 1 400 | 20 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 70.30 | -5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.5.1997 | 71.51 | +4.99% | 1 216 | 17 | +1.43% | 0 | ||||||||
16.5.1997 | 72.20 | -5.00% | 0 | 0 | -0.29% | 0 | ||||||||
11.7.1996 | 73.32 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 73.50 | +5.00% | 0 | 0 | 0.00% | 0 | 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?