ZÁV.LES.TECH.TACH., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ZÁV.LES.TECH.TACH. | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.1.1997 | 18.59 | -4.95% | 372 | 20 | 28.00 | -6.66% | 728 | 26 | ||||||
14.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 19.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
9.4.1997 | 19.00 | 0.00% | 0 | 0 | 10.50 | -4.54% | 357 | 34 | ||||||
8.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 19.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
27.3.1997 | 19.00 | 0.00% | 0 | 0 | 10.50 | 0.00% | 273 | 26 | ||||||
26.3.1997 | 19.00 | 0.00% | 0 | 0 | 10.50 | -4.54% | 189 | 18 | ||||||
25.3.1997 | 19.00 | 0.00% | 0 | 0 | -0.27% | 0 | ||||||||
24.3.1997 | 19.00 | 0.00% | 0 | 0 | +0.27% | 0 | ||||||||
21.3.1997 | 19.00 | 0.00% | 0 | 0 | 11.00 | +10.00% | 462 | 42 | ||||||
20.3.1997 | 19.00 | 0.00% | 0 | 0 | 10.00 | -8.25% | 550 | 55 | ||||||
19.3.1997 | 19.00 | 0.00% | 0 | 0 | +0.46% | 0 | ||||||||
18.3.1997 | 19.00 | 0.00% | 0 | 0 | +0.93% | 0 | ||||||||
17.3.1997 | 19.00 | 0.00% | 0 | 0 | +2.38% | 0 | ||||||||
14.3.1997 | 19.00 | 0.00% | 0 | 0 | 10.50 | +5.00% | 546 | 52 | ||||||
13.3.1997 | 19.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
12.3.1997 | 19.00 | 0.00% | 570 | 30 | 11.00 | -8.33% | 143 | 13 | ||||||
11.3.1997 | 19.00 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
10.3.1997 | 19.00 | 0.00% | 0 | 0 | -7.14% | 0 | ||||||||
7.3.1997 | 19.00 | 0.00% | 0 | 0 | -3.44% | 0 | ||||||||
6.3.1997 | 19.00 | 0.00% | 494 | 26 | +3.57% | 0 | ||||||||
5.3.1997 | 19.00 | 0.00% | 0 | 0 | 14.00 | +7.69% | 238 | 17 | ||||||
4.3.1997 | 19.00 | 0.00% | 1 235 | 65 | 13.00 | -7.14% | 169 | 13 | ||||||
3.3.1997 | 19.00 | 0.00% | 0 | 0 | -6.66% | 0 | ||||||||
28.2.1997 | 19.00 | 0.00% | 0 | 0 | -6.25% | 0 | ||||||||
27.2.1997 | 19.00 | 0.00% | 0 | 0 | -5.88% | 0 | ||||||||
26.2.1997 | 19.00 | 0.00% | 0 | 0 | -5.02% | 0 | ||||||||
25.2.1997 | 19.00 | 0.00% | 0 | 0 | -0.55% | 0 | ||||||||
24.2.1997 | 19.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
21.2.1997 | 19.00 | 0.00% | 1 615 | 85 | -9.09% | 0 | ||||||||
20.2.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.2.1997 | 19.00 | 0.00% | 0 | 0 | -5.70% | 0 | ||||||||
18.2.1997 | 19.00 | 0.00% | 0 | 0 | -2.79% | 0 | ||||||||
17.2.1997 | 19.00 | 0.00% | 494 | 26 | -7.69% | 0 | ||||||||
14.2.1997 | 19.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 19.00 | 0.00% | 0 | 0 | -3.70% | 0 | ||||||||
12.2.1997 | 19.00 | 0.00% | 0 | 0 | -3.57% | 0 | ||||||||
11.2.1997 | 19.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 19.00 | -5.00% | 551 | 29 | 0.00% | 0 | ||||||||
23.4.1997 | 19.00 | -4.76% | 171 | 9 | 0.00% | 0 | ||||||||
30.5.1997 | 19.48 | -4.97% | 974 | 50 | 0.00% | 0 | ||||||||
3.2.1997 | 19.51 | +4.94% | 0 | 0 | 28.00 | 0.00% | 476 | 17 | ||||||
30.1.1997 | 19.56 | -4.95% | 0 | 0 | 0 | 0 | ||||||||
22.4.1997 | 19.95 | 0.00% | 0 | 0 | 15.00 | 0.00% | 1 035 | 69 | ||||||
21.4.1997 | 19.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 19.95 | 0.00% | 0 | 0 | +25.00% | 0 | ||||||||
17.4.1997 | 19.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 19.95 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
15.4.1997 | 19.95 | +5.00% | 2 813 | 141 | 0.00% | 0 | ||||||||
24.4.1997 | 19.95 | +5.00% | 0 | 0 | +3.33% | 0 | ||||||||
22.5.1997 | 20.00 | 0.00% | 0 | 0 | 13.50 | -3.57% | 230 | 17 | ||||||
21.5.1997 | 20.00 | 0.00% | 0 | 0 | 14.00 | -4.69% | 238 | 17 | ||||||
20.5.1997 | 20.00 | 0.00% | 0 | 0 | 14.00 | -2.06% | 1 264 | 86 | ||||||
19.5.1997 | 20.00 | 0.00% | 0 | 0 | 15.00 | 0.00% | 1 650 | 110 | ||||||
16.5.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 20.00 | 0.00% | 0 | 0 | +3.44% | 0 | ||||||||
12.5.1997 | 20.00 | 0.00% | 0 | 0 | 14.50 | -3.33% | 377 | 26 | ||||||
9.5.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 20.00 | 0.00% | 0 | 0 | 15.00 | -6.25% | 255 | 17 | ||||||
6.5.1997 | 20.00 | 0.00% | 0 | 0 | -5.88% | 0 | ||||||||
5.5.1997 | 20.00 | 0.00% | 0 | 0 | -5.55% | 0 | ||||||||
2.5.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 20.00 | 0.00% | 0 | 0 | 18.00 | +9.09% | 540 | 30 | ||||||
25.4.1997 | 20.00 | +0.25% | 3 060 | 153 | +6.45% | 0 | ||||||||
7.2.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 20.00 | +2.51% | 80 | 4 | 28.00 | 0.00% | 756 | 27 | ||||||
29.5.1997 | 20.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 20.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 20.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 20.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 20.50 | +2.50% | 1 333 | 65 | 14.00 | +3.70% | 364 | 26 | ||||||
29.1.1997 | 20.58 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 21.66 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 22.80 | 0.00% | 0 | 0 | +7.14% | 0 | ||||||||
24.1.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 22.80 | 0.00% | 0 | 0 | 28.00 | 0.00% | 1 428 | 51 | ||||||
22.1.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 22.80 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 22.80 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
17.1.1997 | 22.80 | 0.00% | 0 | 0 | 27.00 | -3.57% | 351 | 13 | ||||||
16.1.1997 | 22.80 | -5.00% | 1 163 | 51 | 0.00% | 0 | ||||||||
11.12.1996 | 23.33 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 23.33 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 23.33 | -9.99% | 2 566 | 110 | 0.00% | 0 | ||||||||
15.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 24.00 | 0.00% | 0 | 0 | 28.00 | 0.00% | 3 080 | 110 | ||||||
12.12.1996 | 24.00 | +2.87% | 48 | 2 | 0.00% | 0 | ||||||||
19.9.1996 | 25.75 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1996 | 25.92 | 0.00% | 0 | 0 | 28.00 | +3.70% | 1 820 | 65 | ||||||
5.12.1996 | 25.92 | -10.00% | 0 | 0 | 27.00 | -3.57% | 351 | 13 | ||||||
20.9.1996 | 27.03 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 27.10 | -4.97% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.9.1996 | 28.38 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 28.52 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 28.80 | 0.00% | 0 | 0 | 28.00 | 0.00% | 728 | 26 | ||||||
3.12.1996 | 28.80 | 0.00% | 0 | 0 | +5.66% | 0 | ||||||||
2.12.1996 | 28.80 | -10.00% | 0 | 0 | 26.50 | -3.98% | 901 | 34 | ||||||
24.9.1996 | 29.79 | +4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 30.02 | -4.96% | 2 552 | 85 | 40.00 | 0.00% | 1 040 | 26 | ||||||
16.10.1996 | 31.00 | 0.00% | 0 | 0 | +6.06% | 0 | 0 | |||||||
15.10.1996 | 31.00 | 0.00% | 0 | 0 | 33.00 | +10.00% | 1 122 | 34 | ||||||
14.10.1996 | 31.00 | 0.00% | 0 | 0 | -6.25% | 0 | 0 | |||||||
11.10.1996 | 31.00 | 0.00% | 0 | 0 | -3.03% | 0 | 0 | |||||||
10.10.1996 | 31.00 | -5.57% | 527 | 17 | 0.00% | 0 | 0 | |||||||
13.11.1996 | 31.00 | 0.00% | 0 | 0 | +22.50% | 0 | ||||||||
12.11.1996 | 31.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
11.11.1996 | 31.00 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
8.11.1996 | 31.00 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
7.11.1996 | 31.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 31.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 31.00 | 0.00% | 0 | 0 | 26.00 | +4.00% | 338 | 13 | ||||||
4.11.1996 | 31.00 | -1.58% | 4 557 | 147 | 0.00% | 0 | ||||||||
25.9.1996 | 31.27 | +4.96% | 1 282 | 41 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 31.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 31.50 | -10.00% | 0 | 0 | 0.00 | -7.40% | 0 | 0 | ||||||
13.9.1996 | 31.59 | -4.99% | 2 590 | 82 | 40.00 | +5.00% | 1 360 | 34 | ||||||
29.11.1996 | 32.00 | 0.00% | 0 | 0 | 28.00 | -1.42% | 1 187 | 43 | ||||||
28.11.1996 | 32.00 | 0.00% | 1 088 | 34 | 0.00% | 0 | ||||||||
27.11.1996 | 32.00 | 0.00% | 0 | 0 | 28.00 | +3.70% | 364 | 13 | ||||||
26.11.1996 | 32.00 | 0.00% | 0 | 0 | 27.00 | -3.57% | 351 | 13 | ||||||
25.11.1996 | 32.00 | 0.00% | 0 | 0 | -2.43% | 0 | ||||||||
22.11.1996 | 32.00 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
21.11.1996 | 32.00 | 0.00% | 1 088 | 34 | 0.00% | 0 | ||||||||
20.11.1996 | 32.00 | 0.00% | 0 | 0 | 28.00 | +7.69% | 364 | 13 | ||||||
19.11.1996 | 32.00 | 0.00% | 0 | 0 | 26.00 | +8.33% | 1 352 | 52 | ||||||
18.11.1996 | 32.00 | 0.00% | 0 | 0 | 24.00 | -5.88% | 4 752 | 198 | ||||||
15.11.1996 | 32.00 | 0.00% | 0 | 0 | +6.25% | 0 | ||||||||
14.11.1996 | 32.00 | +3.22% | 2 144 | 67 | 24.00 | -2.04% | 1 344 | 56 | ||||||
31.7.1996 | 32.76 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 32.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 32.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 32.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 32.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 32.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 32.83 | 0.00% | 0 | 0 | 33.00 | -7.56% | 429 | 13 | ||||||
1.10.1996 | 32.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 32.83 | 0.00% | 0 | 0 | -0.13% | 0 | 0 | |||||||
27.9.1996 | 32.83 | 0.00% | 0 | 0 | -0.69% | 0 | 0 | |||||||
26.9.1996 | 32.83 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 33.00 | 0.00% | 429 | 13 | -8.00% | 0 | 0 | |||||||
16.8.1996 | 33.00 | 0.00% | 561 | 17 | -10.00% | 0 | 0 | |||||||
15.8.1996 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 33.00 | 0.00% | 0 | 0 | 41.00 | -9.00% | 1 066 | 26 | ||||||
13.8.1996 | 33.00 | -2.16% | 858 | 26 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 33.00 | +0.73% | 561 | 17 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 33.25 | -5.00% | 0 | 0 | 38.00 | -5.00% | 2 470 | 65 | ||||||
12.8.1996 | 33.73 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1996 | 34.10 | 0.00% | 0 | 0 | +2.94% | 0 | 0 | |||||||
17.10.1996 | 34.10 | +10.00% | 2 319 | 68 | 35.00 | -2.85% | 1 326 | 39 | ||||||
30.7.1996 | 34.48 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 34.65 | +5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
2.8.1996 | 34.65 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 35.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 2 400 | 60 | ||||||
6.9.1996 | 35.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 040 | 26 | ||||||
5.9.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 35.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.9.1996 | 35.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
2.9.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 35.00 | 0.00% | 455 | 13 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 35.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.8.1996 | 35.00 | 0.00% | 4 550 | 130 | +5.00% | 0 | 0 | |||||||
27.8.1996 | 35.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.8.1996 | 35.00 | 0.00% | 0 | 0 | 31.50 | -5.00% | 536 | 17 | ||||||
23.8.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 35.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
21.8.1996 | 35.00 | +1.01% | 455 | 13 | 30.50 | -2.00% | 793 | 26 | ||||||
30.10.1996 | 35.00 | 0.00% | 0 | 0 | 0.00 | -6.89% | 0 | 0 | ||||||
29.10.1996 | 35.00 | 0.00% | 0 | 0 | 0.00 | -9.37% | 0 | 0 | ||||||
25.10.1996 | 35.00 | 0.00% | 0 | 0 | 0.00 | -0.31% | 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