ŽPSV UH. OSTROH, ŽPSV A.S., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ŽPSV UH. OSTROH | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.7.1997 | 49.54 | 0.00% | 0 | 0 | -5.00% | 0 | ||||||||
15.7.1997 | 49.54 | -4.98% | 2 081 | 42 | 50.00 | +5.26% | 7 250 | 145 | ||||||
9.9.1997 | 51.51 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 51.51 | -4.99% | 361 | 7 | 0.00% | 0 | ||||||||
17.7.1997 | 52.01 | +4.98% | 0 | 0 | -5.26% | 0 | ||||||||
14.7.1997 | 52.14 | 0.00% | 0 | 0 | -5.00% | 0 | ||||||||
11.7.1997 | 52.14 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 52.14 | 0.00% | 0 | 0 | 52.50 | -8.29% | 263 | 5 | ||||||
9.7.1997 | 52.14 | 0.00% | 0 | 0 | -9.12% | 0 | ||||||||
8.7.1997 | 52.14 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 52.14 | -4.99% | 12 983 | 249 | 0.00% | 0 | ||||||||
11.9.1997 | 54.08 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
10.9.1997 | 54.08 | +4.98% | 0 | 0 | -2.27% | 0 | ||||||||
5.9.1997 | 54.22 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 54.61 | +4.99% | 0 | 0 | +4.44% | 0 | ||||||||
4.7.1997 | 54.88 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 55.00 | -3.13% | 55 | 1 | 0.00% | 0 | ||||||||
15.9.1997 | 56.78 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.9.1997 | 56.78 | +4.99% | 7 041 | 124 | +2.40% | 0 | ||||||||
4.9.1997 | 57.07 | -4.99% | 0 | 0 | -9.58% | 0 | ||||||||
21.7.1997 | 57.34 | +4.99% | 2 580 | 45 | +8.51% | 0 | ||||||||
22.9.1997 | 57.75 | 0.00% | 0 | 0 | -2.96% | 0 | ||||||||
19.9.1997 | 57.75 | 0.00% | 0 | 0 | 59.00 | -1.55% | 6 439 | 109 | ||||||
18.9.1997 | 57.75 | 0.00% | 0 | 0 | -6.14% | 0 | ||||||||
17.9.1997 | 57.75 | +5.00% | 0 | 0 | 60.00 | -3.13% | 15 600 | 244 | ||||||
3.7.1997 | 57.76 | -5.00% | 0 | 0 | 63.00 | +8.62% | 5 040 | 80 | ||||||
30.6.1997 | 57.91 | 0.00% | 0 | 0 | 49.00 | 0.00% | 245 | 5 | ||||||
27.6.1997 | 57.91 | 0.00% | 0 | 0 | -9.25% | 0 | ||||||||
26.6.1997 | 57.91 | -4.98% | 0 | 0 | -8.47% | 0 | ||||||||
5.6.1997 | 58.05 | 0.00% | 0 | 0 | +9.72% | 0 | ||||||||
4.6.1997 | 58.05 | -4.99% | 2 438 | 42 | 72.00 | -8.86% | 7 200 | 100 | ||||||
22.7.1997 | 59.00 | +2.89% | 2 655 | 45 | +9.80% | 0 | ||||||||
3.9.1997 | 60.07 | -4.99% | 0 | 0 | 73.00 | 0.00% | 292 | 4 | ||||||
23.9.1997 | 60.63 | +4.98% | 0 | 0 | +35.20% | 0 | ||||||||
2.7.1997 | 60.80 | 0.00% | 0 | 0 | +9.43% | 0 | ||||||||
1.7.1997 | 60.80 | +4.99% | 122 | 2 | 53.00 | +8.16% | 795 | 15 | ||||||
25.6.1997 | 60.95 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 60.95 | 0.00% | 0 | 0 | -9.72% | 0 | ||||||||
23.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 60.95 | 0.00% | 0 | 0 | -8.86% | 0 | ||||||||
18.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 60.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 60.95 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.6.1997 | 61.10 | -4.99% | 8 249 | 135 | -8.13% | 0 | ||||||||
23.7.1997 | 61.95 | +5.00% | 0 | 0 | 61.00 | +8.92% | 1 220 | 20 | ||||||
2.9.1997 | 63.23 | -4.98% | 0 | 0 | -9.87% | 0 | ||||||||
24.9.1997 | 63.66 | +4.99% | 0 | 0 | 63.00 | -18.70% | 3 024 | 48 | ||||||
2.6.1997 | 64.31 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 64.31 | 0.00% | 0 | 0 | 86.00 | +8.86% | 9 116 | 106 | ||||||
29.5.1997 | 64.31 | 0.00% | 0 | 0 | 79.00 | +0.06% | 632 | 8 | ||||||
28.5.1997 | 64.31 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
27.5.1997 | 64.31 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 64.31 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 64.31 | 0.00% | 0 | 0 | -0.09% | 0 | ||||||||
22.5.1997 | 64.31 | -4.99% | 13 634 | 212 | 83.00 | +9.18% | 16 680 | 201 | ||||||
24.7.1997 | 65.04 | +4.98% | 0 | 0 | +9.83% | 0 | ||||||||
5.5.1997 | 66.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 66.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 66.50 | 0.00% | 0 | 0 | 75.00 | +9.48% | 6 000 | 80 | ||||||
29.4.1997 | 66.50 | 0.00% | 0 | 0 | 68.50 | 0.00% | 685 | 10 | ||||||
28.4.1997 | 66.50 | -5.00% | 1 131 | 17 | 0.00% | 0 | ||||||||
1.9.1997 | 66.55 | -4.99% | 3 328 | 50 | 81.00 | -6.89% | 648 | 8 | ||||||
25.9.1997 | 66.84 | +4.99% | 2 740 | 41 | 69.00 | +9.52% | 4 140 | 60 | ||||||
21.5.1997 | 67.69 | 0.00% | 0 | 0 | -8.98% | 0 | ||||||||
20.5.1997 | 67.69 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 67.69 | -4.99% | 5 686 | 84 | 0.00% | 0 | ||||||||
25.7.1997 | 68.29 | +4.99% | 0 | 0 | +8.95% | 0 | ||||||||
21.4.1997 | 68.59 | -5.00% | 4 527 | 66 | +1.49% | 0 | ||||||||
6.5.1997 | 69.82 | +4.99% | 2 932 | 42 | 82.00 | +9.33% | 8 200 | 100 | ||||||
25.4.1997 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 70.00 | 0.00% | 1 750 | 25 | 68.50 | -2.14% | 13 015 | 190 | ||||||
23.4.1997 | 70.00 | 0.00% | 0 | 0 | 70.00 | -9.31% | 700 | 10 | ||||||
22.4.1997 | 70.00 | +2.05% | 700 | 10 | -1.22% | 0 | ||||||||
29.8.1997 | 70.05 | -4.99% | 0 | 0 | +4.81% | 0 | ||||||||
26.9.1997 | 70.18 | +4.99% | 12 913 | 184 | 69.00 | 0.00% | 5 037 | 73 | ||||||
15.8.1997 | 70.58 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 71.25 | -5.00% | 0 | 0 | +2.45% | 0 | ||||||||
28.7.1997 | 71.70 | +4.99% | 0 | 0 | +9.58% | 0 | ||||||||
18.4.1997 | 72.20 | -5.00% | 0 | 0 | 77.00 | -0.09% | 1 155 | 15 | ||||||
7.5.1997 | 73.31 | +4.99% | 0 | 0 | -3.84% | 0 | ||||||||
29.9.1997 | 73.68 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
28.8.1997 | 73.73 | -4.99% | 0 | 0 | 83.00 | 0.00% | 2 573 | 31 | ||||||
18.8.1997 | 74.10 | +4.98% | 6 447 | 87 | 94.10 | +0.10% | 9 410 | 100 | ||||||
14.8.1997 | 74.29 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 75.00 | 0.00% | 0 | 0 | +2.51% | 0 | ||||||||
14.5.1997 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 75.00 | 0.00% | 0 | 0 | 82.50 | +2.44% | 27 825 | 350 | ||||||
9.5.1997 | 75.00 | +2.30% | 600 | 8 | -1.58% | 0 | ||||||||
29.7.1997 | 75.28 | +4.99% | 0 | 0 | 87.90 | +9.87% | 5 450 | 62 | ||||||
17.4.1997 | 76.00 | 0.00% | 0 | 0 | +1.00% | 0 | ||||||||
16.4.1997 | 76.00 | 0.00% | 0 | 0 | -1.28% | 0 | ||||||||
15.4.1997 | 76.00 | -5.00% | 7 600 | 100 | +3.05% | 0 | ||||||||
8.4.1997 | 77.06 | 0.00% | 0 | 0 | -3.33% | 0 | ||||||||
7.4.1997 | 77.06 | -4.99% | 13 331 | 173 | -9.09% | 0 | ||||||||
30.9.1997 | 77.36 | +4.99% | 0 | 0 | +0.94% | 0 | ||||||||
27.8.1997 | 77.61 | -4.99% | 0 | 0 | 83.00 | +9.78% | 5 063 | 61 | ||||||
22.8.1997 | 77.80 | 0.00% | 0 | 0 | -9.21% | 0 | ||||||||
21.8.1997 | 77.80 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
20.8.1997 | 77.80 | 0.00% | 0 | 0 | -9.23% | 0 | ||||||||
19.8.1997 | 77.80 | +4.99% | 3 268 | 42 | -1.64% | 0 | ||||||||
13.8.1997 | 78.20 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 79.04 | +4.99% | 0 | 0 | -0.46% | 0 | ||||||||
14.4.1997 | 80.00 | -1.12% | 12 000 | 150 | 75.00 | -9.34% | 12 600 | 168 | ||||||
11.4.1997 | 80.91 | 0.00% | 0 | 0 | +1.31% | 0 | ||||||||
10.4.1997 | 80.91 | 0.00% | 0 | 0 | 90.00 | -3.10% | 4 900 | 60 | ||||||
9.4.1997 | 80.91 | +4.99% | 42 073 | 520 | 90.00 | -3.12% | 39 278 | 466 | ||||||
4.4.1997 | 81.11 | -4.99% | 11 518 | 142 | 0.00% | 0 | ||||||||
26.8.1997 | 81.69 | 0.00% | 0 | 0 | +3.73% | 0 | ||||||||
25.8.1997 | 81.69 | +5.00% | 3 431 | 42 | 75.00 | +5.62% | 3 717 | 51 | ||||||
12.8.1997 | 82.31 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
31.7.1997 | 82.99 | +4.99% | 0 | 0 | 96.00 | +9.01% | 17 265 | 181 | ||||||
3.4.1997 | 85.37 | -4.99% | 0 | 0 | -1.00% | 0 | ||||||||
11.8.1997 | 86.64 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 87.13 | +4.98% | 0 | 0 | +3.43% | 0 | ||||||||
2.4.1997 | 89.86 | -4.99% | 11 682 | 130 | 0.00% | 0 | ||||||||
8.8.1997 | 91.20 | -5.00% | 0 | 0 | +4.32% | 0 | ||||||||
5.8.1997 | 91.48 | 0.00% | 0 | 0 | 91.60 | +2.92% | 275 | 3 | ||||||
4.8.1997 | 91.48 | +4.99% | 0 | 0 | 89.00 | -9.79% | 3 738 | 42 | ||||||
1.4.1997 | 94.58 | -4.99% | 0 | 0 | -7.62% | 0 | ||||||||
7.8.1997 | 96.00 | 0.00% | 0 | 0 | 90.10 | -3.94% | 1 622 | 18 | ||||||
6.8.1997 | 96.00 | +4.94% | 19 200 | 200 | +2.40% | 0 | ||||||||
28.3.1997 | 99.55 | -4.99% | 0 | 0 | -1.58% | 0 | ||||||||
27.3.1997 | 104.78 | -4.99% | 0 | 0 | +7.84% | 0 | ||||||||
26.3.1997 | 110.29 | -4.99% | 0 | 0 | 102.00 | 0.00% | 4 080 | 40 | ||||||
25.3.1997 | 116.09 | 0.00% | 0 | 0 | -9.73% | 0 | ||||||||
24.3.1997 | 116.09 | 0.00% | 0 | 0 | -9.60% | 0 | ||||||||
21.3.1997 | 116.09 | -4.99% | 0 | 0 | 125.00 | +5.39% | 25 000 | 200 | ||||||
20.3.1997 | 122.19 | -4.99% | 1 833 | 15 | 118.60 | -9.46% | 4 507 | 38 | ||||||
19.3.1997 | 128.62 | -4.99% | 27 525 | 214 | -9.65% | 0 | ||||||||
18.3.1997 | 135.38 | -4.99% | 0 | 0 | -2.02% | 0 | ||||||||
15.11.1996 | 140.00 | -4.30% | 14 560 | 104 | +9.70% | 0 | ||||||||
17.3.1997 | 142.50 | -5.00% | 11 400 | 80 | -0.20% | 0 | ||||||||
17.2.1997 | 145.21 | -4.99% | 1 307 | 9 | 171.00 | +9.81% | 1 710 | 10 | ||||||
14.11.1996 | 146.30 | -5.00% | 13 167 | 90 | -2.76% | 0 | ||||||||
18.11.1996 | 147.00 | +5.00% | 0 | 0 | 160.00 | 0.00% | 1 440 | 9 | ||||||
5.3.1997 | 147.25 | 0.00% | 0 | 0 | 140.00 | -9.85% | 5 888 | 42 | ||||||
4.3.1997 | 147.25 | -5.00% | 18 554 | 126 | -2.81% | 0 | ||||||||
14.3.1997 | 150.00 | 0.00% | 0 | 0 | 148.30 | -0.53% | 14 978 | 101 | ||||||
13.3.1997 | 150.00 | 0.00% | 0 | 0 | 149.10 | +1.66% | 29 969 | 201 | ||||||
12.3.1997 | 150.00 | 0.00% | 0 | 0 | -1.76% | 0 | ||||||||
11.3.1997 | 150.00 | 0.00% | 0 | 0 | 149.30 | -0.02% | 15 975 | 107 | ||||||
10.3.1997 | 150.00 | 0.00% | 0 | 0 | -1.75% | 0 | ||||||||
7.3.1997 | 150.00 | 0.00% | 0 | 0 | 152.00 | +8.57% | 912 | 6 | ||||||
6.3.1997 | 150.00 | +1.86% | 28 500 | 190 | 140.00 | -0.12% | 12 740 | 91 | ||||||
27.2.1997 | 151.50 | -4.89% | 21 210 | 140 | +0.32% | 0 | ||||||||
18.2.1997 | 152.47 | +4.99% | 13 875 | 91 | -0.18% | 0 | ||||||||
14.2.1997 | 152.85 | -4.99% | 0 | 0 | 155.00 | 25 693 | 165 | |||||||
6.2.1997 | 154.00 | -0.04% | 25 410 | 165 | 0.00% | 0 | ||||||||
13.11.1996 | 154.00 | -4.77% | 770 | 5 | 150.00 | -9.90% | 5 850 | 39 | ||||||
5.2.1997 | 154.07 | -4.99% | 10 015 | 65 | +4.74% | 0 | ||||||||
19.11.1996 | 154.35 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 155.00 | 0.00% | 0 | 0 | 160.00 | -2.02% | 16 000 | 100 | ||||||
28.2.1997 | 155.00 | +2.31% | 48 670 | 314 | 163.30 | +5.01% | 980 | 6 | ||||||
22.1.1997 | 156.00 | 0.00% | 0 | 0 | -0.68% | 0 | ||||||||
21.1.1997 | 156.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 156.00 | 0.00% | 0 | 0 | +0.68% | 0 | ||||||||
17.1.1997 | 156.00 | 0.00% | 0 | 0 | 160.00 | +1.91% | 6 560 | 41 | ||||||
16.1.1997 | 156.00 | -4.52% | 6 552 | 42 | 157.00 | -9.82% | 7 693 | 49 | ||||||
6.1.1994 | 158.40 | +1 000.00% | 0 | 0 | ||||||||||
26.2.1997 | 159.29 | -4.99% | 0 | 0 | 155.00 | -6.79% | 4 650 | 30 | ||||||
20.2.1997 | 160.09 | 0.00% | 0 | 0 | -4.84% | 0 | ||||||||
19.2.1997 | 160.09 | +4.99% | 0 | 0 | -1.40% | 0 | ||||||||
13.2.1997 | 160.89 | -4.99% | 4 505 | 28 | 155.20 | -1.64% | 7 450 | 48 | ||||||
7.2.1997 | 161.70 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 161.73 | -4.99% | 1 617 | 10 | 166.50 | -8.01% | 999 | 6 | ||||||
20.11.1996 | 162.06 | +4.99% | 0 | 0 | 160.00 | 0.00% | 3 360 | 21 | ||||||
4.2.1997 | 162.17 | -4.99% | 0 | 0 | +4.94% | 0 | ||||||||
15.1.1997 | 163.40 | -5.00% | 4 902 | 30 | 0.00% | 0 | ||||||||
23.1.1997 | 163.80 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 167.67 | -4.99% | 0 | 0 | +2.27% | 0 | ||||||||
17.2.1994 | 167.67 | -1 000.00% | 11 737 | 70 | ||||||||||
21.2.1997 | 168.09 | +4.99% | 0 | 0 | 155.50 | -2.86% | 15 865 | 102 | ||||||
12.2.1997 | 169.35 | -4.99% | 5 081 | 30 | +1.80% | 0 | ||||||||
10.2.1997 | 169.78 | +4.99% | 0 | 0 | 172.00 | -9.94% | 11 180 | 65 | ||||||
22.2.1994 | 170.00 | +138.00% | 40 120 | 236 | ||||||||||
21.11.1996 | 170.16 | +4.99% | 0 | 0 | +4.03% | 0 | ||||||||
11.11.1996 | 170.24 | -5.00% | 1 702 | 10 | -9.72% | 0 | ||||||||
3.2.1997 | 170.70 | -4.99% | 0 | 0 | +3.73% | 0 | ||||||||
24.1.1997 | 171.99 | +5.00% | 0 | 0 | +0.46% | 0 | ||||||||
13.12.1996 | 172.00 | -4.01% | 2 580 | 15 | 0.00% | 0 | ||||||||
14.1.1997 | 172.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 172.00 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
10.1.1997 | 172.00 | 0.00% | 0 | 0 | -4.93% | 0 | ||||||||
9.1.1997 | 172.00 | -4.01% | 2 580 | 15 | 0.00% | 0 | ||||||||
11.1.1994 | 174.24 | +1 000.00% | 0 | 0 | ||||||||||
24.2.1997 | 176.49 | +4.99% | 0 | 0 | 162.60 | +4.53% | 2 927 | 18 | ||||||
11.2.1997 | 178.26 | +4.99% | 17 826 | 100 | -9.88% | 0 | ||||||||
22.11.1996 | 178.66 | +4.99% | 0 | 0 | +9.93% | 0 | ||||||||
8.1.1997 | 179.20 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 179.20 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 179.20 | -4.99% | 0 | 0 | -6.96% | 0 | ||||||||
31.1.1997 | 179.68 | -4.99% | 0 | 0 | -0.02% | 0 | ||||||||
|
Údaje o firmách, ŽPSV UH. OSTROH
Zpravodajství k akcii ŽPSV UH. OSTROH
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Polsko nás dohání ve všech směrech. Někde už je dokonce dál než my
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
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