STROJÍRNY A O.KAPL, STROJÍRNY A OPRAVNY KAPLICE, A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - STROJÍRNY A O.KAPL | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.3.1995 | 18.13 | -3 000.00% | 1 904 | 105 | ||||||||||
13.3.1995 | 19.03 | +496.00% | 0 | 0 | ||||||||||
14.3.1995 | 19.98 | +499.00% | 0 | 0 | ||||||||||
15.3.1995 | 20.97 | +495.00% | 0 | 0 | ||||||||||
16.3.1995 | 22.01 | +495.00% | 0 | 0 | ||||||||||
17.3.1995 | 23.11 | +499.00% | 0 | 0 | ||||||||||
20.3.1995 | 24.26 | +497.00% | 0 | 0 | ||||||||||
21.3.1995 | 25.47 | +498.00% | 0 | 0 | ||||||||||
9.3.1995 | 25.90 | -2 998.00% | 0 | 0 | ||||||||||
22.3.1995 | 26.74 | +498.00% | 0 | 0 | ||||||||||
23.3.1995 | 28.07 | +497.00% | 618 | 22 | ||||||||||
24.3.1995 | 29.47 | +498.00% | 0 | 0 | ||||||||||
27.3.1995 | 30.94 | +498.00% | 0 | 0 | ||||||||||
28.3.1995 | 32.48 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1995 | 34.10 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 35.80 | +498.00% | 3 508 | 98 | 0.00% | 0 | 0 | |||||||
8.3.1995 | 36.99 | -2 998.00% | 0 | 0 | ||||||||||
4.4.1995 | 37.59 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1996 | 39.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.10.1996 | 39.00 | 0.00% | 3 900 | 100 | 40.00 | -4.76% | 360 | 9 | ||||||
16.10.1996 | 39.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 39.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 39.00 | -7.14% | 3 900 | 100 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 39.46 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 40.00 | 0.00% | 0 | 0 | 42.00 | -1.40% | 4 032 | 96 | ||||||
18.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 40.00 | 0.00% | 0 | 0 | +0.70% | 0 | ||||||||
11.11.1996 | 40.00 | 0.00% | 0 | 0 | +0.71% | 0 | ||||||||
8.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 40.00 | 0.00% | 0 | 0 | 42.00 | -8.69% | 1 302 | 31 | ||||||
6.11.1996 | 40.00 | 0.00% | 0 | 0 | -4.16% | 0 | ||||||||
5.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 40.00 | 0.00% | 0 | 0 | -2.63% | 0 | ||||||||
31.10.1996 | 40.00 | 0.00% | 0 | 0 | 50.60 | -2.76% | 1 578 | 32 | ||||||
30.10.1996 | 40.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 40.00 | 0.00% | 0 | 0 | 0.00 | +0.19% | 0 | 0 | ||||||
25.10.1996 | 40.00 | 0.00% | 0 | 0 | 0.00 | +0.19% | 0 | 0 | ||||||
24.10.1996 | 40.00 | 0.00% | 0 | 0 | 50.50 | 0.00% | 909 | 18 | ||||||
23.10.1996 | 40.00 | 0.00% | 0 | 0 | 0.00 | +9.42% | 0 | 0 | ||||||
22.10.1996 | 40.00 | 0.00% | 0 | 0 | 0.00 | +9.88% | 0 | 0 | ||||||
21.10.1996 | 40.00 | +2.56% | 1 360 | 34 | 0.00 | 0.00% | 0 | 0 | ||||||
18.4.1995 | 41.43 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 42.00 | 0.00% | 0 | 0 | -4.54% | 0 | 0 | |||||||
27.9.1996 | 42.00 | 0.00% | 0 | 0 | -4.34% | 0 | 0 | |||||||
26.9.1996 | 42.00 | -2.32% | 3 780 | 90 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 43.00 | 0.00% | 0 | 0 | 46.00 | +8.74% | 414 | 9 | ||||||
24.9.1996 | 43.00 | 0.00% | 0 | 0 | +4.18% | 0 | 0 | |||||||
23.9.1996 | 43.00 | 0.00% | 1 935 | 45 | -5.58% | 0 | 0 | |||||||
20.9.1996 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 43.00 | -4.86% | 387 | 9 | 42.80 | -2.00% | 385 | 9 | ||||||
19.4.1995 | 43.50 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 44.00 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.9.1996 | 45.20 | 0.00% | 0 | 0 | 43.80 | -4.00% | 394 | 9 | ||||||
17.9.1996 | 45.20 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.9.1996 | 45.20 | 0.00% | 0 | 0 | 50.00 | -5.00% | 450 | 9 | ||||||
13.9.1996 | 45.20 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.9.1996 | 45.20 | 0.00% | 814 | 18 | 55.00 | +5.00% | 8 580 | 156 | ||||||
11.9.1996 | 45.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.9.1996 | 45.20 | 0.00% | 0 | 0 | 50.00 | -9.00% | 1 206 | 24 | ||||||
9.9.1996 | 45.20 | -8.68% | 10 170 | 225 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 45.67 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 47.95 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1996 | 48.40 | 0.00% | 0 | 0 | 42.00 | 0.00% | 756 | 18 | ||||||
26.11.1996 | 48.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 48.40 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.9.1996 | 49.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 49.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 50.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.1.1996 | 50.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.1.1996 | 50.00 | -3.84% | 2 700 | 54 | ||||||||||
29.11.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 50.00 | -7.40% | 1 550 | 31 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 50.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 918 | 18 | ||||||
25.9.1995 | 50.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.9.1995 | 50.00 | 0.00% | 0 | 0 | 50.50 | -6.00% | 4 545 | 90 | ||||||
21.9.1995 | 50.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 50.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 50.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.9.1995 | 50.00 | 0.00% | 0 | 0 | 51.00 | -5.00% | 459 | 9 | ||||||
15.9.1995 | 50.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.9.1995 | 50.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.9.1995 | 50.00 | 0.00% | 0 | 0 | 50.50 | -6.00% | 455 | 9 | ||||||
12.9.1995 | 50.00 | 0.00% | 200 | 4 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 50.00 | 0.00% | 450 | 9 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 50.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.9.1995 | 50.00 | 0.00% | 0 | 0 | 51.00 | -5.00% | 459 | 9 | ||||||
4.9.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 50.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.8.1995 | 50.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
25.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 50.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
8.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 50.00 | 0.00% | 450 | 9 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 50.00 | -1.45% | 450 | 9 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 50.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 50.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 50.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.2.1996 | 50.10 | 0.00% | 0 | 0 | 59.50 | -5.00% | 1 071 | 18 | ||||||
5.2.1996 | 50.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.2.1996 | 50.10 | 0.00% | 0 | 0 | 62.00 | -1.00% | 1 116 | 18 | ||||||
1.2.1996 | 50.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.1.1996 | 50.10 | 0.00% | 0 | 0 | 62.00 | -1.00% | 558 | 9 | ||||||
30.1.1996 | 50.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 50.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 50.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 50.10 | 0.00% | 3 006 | 60 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 50.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.1.1996 | 50.10 | 0.00% | 0 | 0 | 62.00 | 0.00% | 1 116 | 18 | ||||||
22.1.1996 | 50.10 | 0.00% | 0 | 0 | 62.00 | -2.00% | 558 | 9 | ||||||
19.1.1996 | 50.10 | 0.00% | 0 | 0 | 63.00 | 0.00% | 3 150 | 50 | ||||||
18.1.1996 | 50.10 | +0.20% | 902 | 18 | 0.00% | 0 | 0 | |||||||
24.4.1995 | 50.34 | +498.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.7.1995 | 50.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 50.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 50.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 50.74 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
24.7.1995 | 50.74 | -4.99% | 0 | 0 | 52.50 | -5.00% | 630 | 12 | ||||||
8.12.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 51.00 | 0.00% | 0 | 0 | 61.00 | -9.00% | 1 098 | 18 | ||||||
5.12.1995 | 51.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
4.12.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 51.00 | +2.00% | 561 | 11 | 73.00 | +49.00% | 6 570 | 90 | ||||||
21.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 51.00 | 0.00% | 2 295 | 45 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 51.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.6.1995 | 51.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 51.00 | 0.00% | 918 | 18 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 51.00 | 0.00% | 918 | 18 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 51.00 | 0.00% | 4 284 | 84 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 51.00 | -278.00% | 765 | 15 | -10.00% | 0 | 0 | |||||||
29.11.1996 | 51.00 | 0.00% | 0 | 0 | 42.00 | 0.00% | 756 | 18 | ||||||
28.11.1996 | 51.00 | +5.37% | 918 | 18 | 0.00% | 0 | ||||||||
29.3.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 51.00 | -8.19% | 3 672 | 72 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 51.00 | 0.00% | 0 | 0 | 62.00 | 0.00% | 558 | 9 | ||||||
27.2.1996 | 51.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.2.1996 | 51.00 | 0.00% | 0 | 0 | 59.00 | -5.00% | 1 062 | 18 | ||||||
23.2.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 51.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Ceny nemovitostí zase rostou. Hypotéky sice klesají, ale nestojí to za řeč
David Matulay, InvestingFox
Jerome Powell: Klíčem k ekonomické stabilitě je správné načasování snižování sazeb
David Varga, Fintokei
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB