ZÁVODY APL.CHEMIE, ZÁV.APL.CHEMIE PLZ, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ZÁVODY APL.CHEMIE | ||||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.8.1995 | 192.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 192.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 192.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 192.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.8.1995 | 192.00 | +4.91% | 3 264 | 17 | +10.00% | 0 | 0 | |||||||
4.4.1995 | 193.80 | -500.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.3.1995 | 194.48 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 195.00 | +1.56% | 5 655 | 29 | +5.00% | 0 | 0 | |||||||
27.3.1996 | 196.80 | 0.00% | 0 | 0 | 192.00 | -5.00% | 1 152 | 6 | ||||||
26.3.1996 | 196.80 | 0.00% | 0 | 0 | 202.00 | +2.00% | 808 | 4 | ||||||
25.3.1996 | 196.80 | -1.60% | 394 | 2 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 198.00 | 0.00% | 0 | 0 | 183.50 | -5.00% | 551 | 3 | ||||||
14.5.1996 | 198.00 | 0.00% | 0 | 0 | 193.00 | 0.00% | 772 | 4 | ||||||
13.5.1996 | 198.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 198.00 | 0.00% | 0 | 0 | 198.00 | -7.00% | 396 | 2 | ||||||
5.3.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 198.00 | -10.00% | 1 782 | 9 | 0.00% | 0 | 0 | |||||||
7.2.1995 | 198.55 | -500.00% | 794 | 4 | -10.00% | 0 | 0 | |||||||
9.12.1994 | 198.55 | -500.00% | 0 | 0 | ||||||||||
1.2.1995 | 200.00 | +498.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
5.5.1994 | 200.00 | +756.00% | 3 000 | 15 | ||||||||||
3.3.1995 | 200.00 | -384.00% | 3 000 | 15 | ||||||||||
30.4.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 200.00 | 0.00% | 0 | 0 | 193.00 | 0.00% | 1 930 | 10 | ||||||
26.4.1996 | 200.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.4.1996 | 200.00 | 0.00% | 2 400 | 12 | 182.00 | -4.00% | 1 820 | 10 | ||||||
24.4.1996 | 200.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.4.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 200.00 | 0.00% | 8 000 | 40 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 200.00 | +6.67% | 6 000 | 30 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 200.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
21.3.1996 | 200.00 | -3.38% | 13 000 | 65 | 190.00 | -2.00% | 2 090 | 11 | ||||||
1.9.1995 | 204.00 | -4.67% | 612 | 3 | 170.00 | +10.00% | 850 | 5 | ||||||
30.8.1995 | 204.00 | +4.61% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 204.00 | +489.00% | 0 | 0 | 180.50 | -5.00% | 542 | 3 | ||||||
29.5.1996 | 206.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 206.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.5.1996 | 206.00 | +9.51% | 11 330 | 55 | 195.00 | -5.00% | 2 925 | 15 | ||||||
20.3.1996 | 207.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.3.1996 | 207.00 | 0.00% | 0 | 0 | 190.10 | -2.00% | 2 852 | 15 | ||||||
18.3.1996 | 207.00 | -0.95% | 10 143 | 49 | -4.00% | 0 | 0 | |||||||
4.9.1996 | 208.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.9.1996 | 208.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 208.00 | -9.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1995 | 208.00 | +475.00% | 208 | 1 | +11.00% | 0 | 0 | |||||||
6.2.1995 | 209.00 | -500.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.12.1994 | 209.00 | -456.00% | 0 | 0 | ||||||||||
15.3.1996 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 209.00 | -0.47% | 4 180 | 20 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 209.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
21.5.1996 | 209.00 | 0.00% | 0 | 0 | 192.50 | +5.00% | 5 775 | 30 | ||||||
20.5.1996 | 209.00 | -3.68% | 7 315 | 35 | 184.00 | -10.00% | 10 120 | 55 | ||||||
13.3.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 210.00 | 0.00% | 2 310 | 11 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 210.00 | 0.00% | 0 | 0 | 203.00 | 0.00% | 2 233 | 11 | ||||||
7.3.1996 | 210.00 | +6.06% | 7 770 | 37 | +3.00% | 0 | 0 | |||||||
2.2.1995 | 210.00 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 212.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.7.1996 | 212.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.7.1996 | 212.00 | -9.78% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 214.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
18.7.1996 | 214.00 | -9.70% | 0 | 0 | 225.00 | +10.00% | 2 250 | 10 | ||||||
4.9.1995 | 214.00 | +4.90% | 0 | 0 | 185.00 | +9.00% | 740 | 4 | ||||||
31.8.1995 | 214.00 | +4.90% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 216.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.7.1996 | 216.00 | -10.00% | 0 | 0 | 187.30 | -2.00% | 1 124 | 6 | ||||||
17.5.1996 | 217.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
16.5.1996 | 217.00 | +9.59% | 5 208 | 24 | +3.00% | 0 | 0 | |||||||
4.7.1996 | 219.00 | -9.87% | 0 | 0 | -3.00% | 0 | 0 | |||||||
7.12.1994 | 219.00 | -478.00% | 3 066 | 14 | ||||||||||
3.2.1995 | 220.00 | +476.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1994 | 220.00 | +1 000.00% | 0 | 0 | ||||||||||
1.3.1996 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 220.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
26.2.1996 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 220.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
22.2.1996 | 220.00 | -2.22% | 1 760 | 8 | -5.00% | 0 | 0 | |||||||
26.6.1996 | 221.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 221.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.6.1996 | 221.00 | -9.79% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.11.1994 | 221.00 | 0.00% | 3 315 | 15 | ||||||||||
7.11.1994 | 221.00 | -432.00% | 3 978 | 18 | ||||||||||
12.9.1995 | 223.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 223.00 | -4.70% | 10 258 | 46 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 224.00 | +4.67% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 225.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 225.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
19.2.1996 | 225.00 | -9.63% | 6 975 | 31 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 226.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 226.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 226.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 226.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
30.5.1996 | 226.00 | +9.70% | 13 560 | 60 | -3.00% | 0 | 0 | |||||||
18.11.1994 | 230.00 | +407.00% | 1 380 | 6 | ||||||||||
4.11.1994 | 231.00 | -493.00% | 0 | 0 | ||||||||||
30.8.1996 | 231.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 231.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 231.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 231.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 231.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 3 220 | 14 | ||||||
23.8.1996 | 231.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 460 | 2 | ||||||
22.8.1996 | 231.00 | -9.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 233.00 | 0.00% | 0 | 0 | 218.00 | 0.00% | 3 270 | 15 | ||||||
13.8.1996 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 233.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.8.1996 | 233.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
8.8.1996 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 233.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.8.1996 | 233.00 | +9.90% | 5 359 | 23 | 203.00 | -1.00% | 3 783 | 17 | ||||||
15.9.1995 | 234.00 | 0.00% | 0 | 0 | 249.00 | +1.00% | 7 826 | 34 | ||||||
14.9.1995 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 234.00 | +4.93% | 2 340 | 10 | -7.00% | 0 | 0 | |||||||
8.9.1995 | 234.00 | -4.87% | 702 | 3 | 244.00 | +9.00% | 1 220 | 5 | ||||||
6.9.1995 | 235.00 | +4.91% | 2 115 | 9 | 203.00 | +10.00% | 1 015 | 5 | ||||||
1.12.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 235.00 | -9.96% | 16 215 | 69 | -1.00% | 0 | 0 | |||||||
26.7.1996 | 235.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
25.7.1996 | 235.00 | 0.00% | 0 | 0 | 218.00 | -4.00% | 654 | 3 | ||||||
24.7.1996 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 235.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.7.1996 | 235.00 | +9.81% | 2 585 | 11 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 237.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.7.1996 | 237.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.7.1996 | 237.00 | +9.72% | 6 873 | 29 | 210.00 | -4.00% | 1 128 | 6 | ||||||
10.7.1996 | 240.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.7.1996 | 240.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
8.7.1996 | 240.00 | +9.58% | 12 480 | 52 | 210.00 | +6.00% | 5 831 | 28 | ||||||
16.5.1994 | 242.00 | +1 000.00% | 0 | 0 | ||||||||||
3.11.1994 | 243.00 | -470.00% | 0 | 0 | ||||||||||
3.7.1996 | 243.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.7.1996 | 243.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
1.7.1996 | 243.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.6.1996 | 243.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.6.1996 | 243.00 | +9.95% | 9 720 | 40 | 221.00 | 0.00% | 3 315 | 15 | ||||||
21.6.1996 | 245.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.6.1996 | 245.00 | -9.92% | 0 | 0 | -2.00% | 0 | 0 | |||||||
18.9.1995 | 245.00 | +4.70% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.9.1995 | 246.00 | +4.68% | 0 | 0 | 223.00 | +10.00% | 1 115 | 5 | ||||||
7.6.1996 | 248.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 248.00 | +9.73% | 7 688 | 31 | -5.00% | 0 | 0 | |||||||
16.2.1996 | 249.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 249.00 | -9.78% | 5 976 | 24 | 0.00% | 0 | 0 | |||||||
10.10.1994 | 250.00 | -118.00% | 3 000 | 12 | ||||||||||
21.4.1994 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
7.10.1994 | 253.00 | -488.00% | 0 | 0 | ||||||||||
18.10.1994 | 255.00 | 0.00% | 1 020 | 4 | ||||||||||
14.10.1994 | 255.00 | +200.00% | 2 805 | 11 | ||||||||||
21.8.1996 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 256.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 690 | 3 | ||||||
19.8.1996 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 256.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.8.1996 | 256.00 | +9.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1995 | 257.00 | +4.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 258.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.12.1995 | 258.00 | 0.00% | 0 | 0 | 215.00 | -9.00% | 1 720 | 8 | ||||||
4.12.1995 | 258.00 | +9.78% | 0 | 0 | 236.50 | +3.00% | 4 494 | 19 | ||||||
16.6.1994 | 259.00 | -975.00% | 0 | 0 | ||||||||||
8.12.1995 | 260.00 | 0.00% | 0 | 0 | 240.00 | 0.00% | 240 | 1 | ||||||
7.12.1995 | 260.00 | +0.77% | 14 300 | 55 | +2.00% | 0 | 0 | |||||||
29.11.1995 | 261.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.11.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 261.00 | -9.68% | 19 836 | 76 | 0.00% | 0 | 0 | |||||||
9.6.1994 | 261.00 | -1 000.00% | 0 | 0 | ||||||||||
24.1.1996 | 265.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.1.1996 | 265.00 | 0.00% | 0 | 0 | 246.50 | -1.00% | 740 | 3 | ||||||
22.1.1996 | 265.00 | -9.86% | 5 300 | 20 | 249.00 | +10.00% | 747 | 3 | ||||||
15.11.1995 | 266.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 266.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 266.00 | -9.83% | 22 078 | 83 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 266.00 | -5.00% | 1 596 | 6 | +5.00% | 0 | 0 | |||||||
17.5.1994 | 266.00 | +991.00% | 0 | 0 | ||||||||||
6.10.1994 | 266.00 | -500.00% | 532 | 2 | ||||||||||
6.10.1995 | 267.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 267.00 | -4.98% | 15 753 | 59 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 269.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 269.00 | +4.66% | 0 | 0 | ||||||||||
18.10.1995 | 270.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.10.1995 | 270.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 270.00 | -2.87% | 13 500 | 50 | +5.00% | 0 | 0 | |||||||
10.1.1996 | 270.00 | 0.00% | 0 | 0 | 223.00 | -9.00% | 1 112 | 5 | ||||||
9.1.1996 | 270.00 | 0.00% | 0 | 0 | 245.00 | 0.00% | 1 960 | 8 | ||||||
8.1.1996 | 270.00 | -10.00% | 8 100 | 30 | ||||||||||
19.6.1996 | 272.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.6.1996 | 272.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
17.6.1996 | 272.00 | 0.00% | 8 160 | 30 | 252.50 | +9.00% | 7 575 | 30 | ||||||
14.6.1996 | 272.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.6.1996 | 272.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.6.1996 | 272.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.6.1996 | 272.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.6.1996 | 272.00 | +9.67% | 4 624 | 17 | -4.00% | 0 | 0 | |||||||
14.2.1996 | 276.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 276.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 276.00 | -9.80% | 4 140 | 15 | +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