AGS JIČÍN, Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - AGS JIČÍN | ||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
24.4.1995 | 63.20 | -424.00% | 3 792 | 60 | 63.00 | -8.00% | 2 268 | 36 | ||||
20.4.1995 | 0 | 0 | 64.50 | -9.00% | 1 290 | 20 | ||||||
21.4.1995 | 66.00 | -75.00% | 792 | 12 | 65.00 | +7.00% | 3 370 | 49 | ||||
13.4.1995 | 0 | 0 | 65.00 | -8.00% | 2 661 | 41 | ||||||
12.4.1995 | 76.66 | -499.00% | 6 669 | 87 | 65.00 | +1.00% | 3 615 | 51 | ||||
14.4.1995 | 72.83 | -499.00% | 728 | 10 | 66.00 | +2.00% | 858 | 13 | ||||
18.4.1995 | 70.00 | -388.00% | 2 240 | 32 | 67.00 | +2.00% | 268 | 4 | ||||
12.5.1995 | 75.24 | +499.00% | 2 709 | 36 | 67.50 | -6.00% | 1 215 | 18 | ||||
27.4.1995 | 73.15 | +499.00% | 0 | 0 | 68.00 | -3.00% | 612 | 9 | ||||
23.6.1995 | 81.65 | +0.24% | 3 184 | 39 | 68.00 | -5.00% | 28 395 | 393 | ||||
21.6.1995 | 81.35 | 0.00% | 0 | 0 | 68.00 | -2.00% | 1 020 | 15 | ||||
14.7.1995 | 81.00 | -0.18% | 6 318 | 78 | 68.00 | -10.00% | 1 632 | 24 | ||||
7.4.1995 | 89.39 | +499.00% | 1 609 | 18 | 68.00 | -5.00% | 1 632 | 24 | ||||
14.6.1995 | 82.05 | -0.72% | 16 738 | 204 | 68.50 | -4.00% | 822 | 12 | ||||
18.5.1995 | 91.44 | +499.00% | 10 973 | 120 | 68.50 | -1.00% | 822 | 12 | ||||
3.5.1995 | 70.00 | 0.00% | 3 290 | 47 | 69.00 | -1.00% | 5 382 | 78 | ||||
15.6.1995 | 82.35 | +0.36% | 988 | 12 | 69.00 | +1.00% | 828 | 12 | ||||
26.4.1995 | 69.67 | +498.00% | 8 987 | 129 | 70.00 | 0.00% | 3 360 | 48 | ||||
10.5.1995 | 68.25 | +500.00% | 4 709 | 69 | 70.00 | -2.00% | 4 620 | 66 | ||||
17.5.1995 | 87.09 | +499.00% | 0 | 0 | 70.00 | -2.00% | 3 114 | 45 | ||||
22.5.1995 | 91.00 | +471.00% | 9 100 | 100 | 70.00 | -2.00% | 4 200 | 60 | ||||
15.5.1995 | 79.00 | +499.00% | 6 004 | 76 | 70.00 | +4.00% | 420 | 6 | ||||
11.4.1995 | 80.69 | -499.00% | 0 | 0 | 70.50 | -1.00% | 3 173 | 45 | ||||
19.4.1995 | 66.50 | -500.00% | 5 586 | 84 | 70.50 | +5.00% | 2 115 | 30 | ||||
8.6.1995 | 82.15 | +2.68% | 13 801 | 168 | 70.50 | -4.00% | 1 269 | 18 | ||||
13.6.1995 | 82.65 | -2.01% | 11 902 | 144 | 71.00 | -7.00% | 852 | 12 | ||||
7.7.1995 | 71.00 | -7.00% | 5 112 | 72 | ||||||||
10.4.1995 | 84.93 | -498.00% | 5 605 | 66 | 71.00 | +4.00% | 1 207 | 17 | ||||
19.5.1995 | 86.90 | -496.00% | 12 601 | 145 | 71.50 | +4.00% | 644 | 9 | ||||
24.5.1995 | 82.30 | -485.00% | 4 938 | 60 | 72.00 | +4.00% | 4 536 | 63 | ||||
5.5.1995 | 66.50 | -500.00% | 2 527 | 38 | 73.00 | -5.00% | 5 670 | 81 | ||||
4.5.1995 | 70.00 | 0.00% | 5 040 | 72 | 73.00 | +7.00% | 1 769 | 24 | ||||
28.4.1995 | 69.50 | -498.00% | 3 892 | 56 | 73.00 | +7.00% | 2 847 | 39 | ||||
3.7.1995 | 80.20 | -0.12% | 20 531 | 256 | 73.00 | -5.00% | 4 818 | 66 | ||||
29.6.1995 | 80.20 | -0.06% | 14 195 | 177 | 73.00 | 0.00% | 1 314 | 18 | ||||
26.6.1995 | 80.65 | -1.22% | 12 904 | 160 | 73.00 | +1.00% | 3 723 | 51 | ||||
20.6.1995 | 81.35 | 0.00% | 0 | 0 | 73.00 | -2.00% | 2 493 | 36 | ||||
19.6.1995 | 81.35 | 0.00% | 0 | 0 | 73.00 | -2.00% | 1 339 | 19 | ||||
16.6.1995 | 81.35 | -1.21% | 3 905 | 48 | 73.00 | +4.00% | 3 441 | 48 | ||||
7.6.1995 | 80.00 | 0.00% | 28 560 | 357 | 73.00 | +2.00% | 6 636 | 90 | ||||
5.6.1995 | 81.72 | +4.99% | 7 110 | 87 | 73.00 | -9.00% | 5 013 | 69 | ||||
18.7.1995 | 81.00 | 0.00% | 0 | 0 | 74.00 | +4.00% | 6 216 | 84 | ||||
23.5.1995 | 86.50 | -494.00% | 5 450 | 63 | 75.00 | -1.00% | 7 896 | 114 | ||||
6.4.1995 | 85.14 | +499.00% | 766 | 9 | 75.00 | -4.00% | 6 316 | 88 | ||||
5.4.1995 | 81.09 | +499.00% | 3 163 | 39 | 75.00 | +4.00% | 1 491 | 20 | ||||
16.5.1995 | 82.95 | +500.00% | 5 641 | 68 | 77.00 | 0.00% | 3 375 | 48 | ||||
26.5.1995 | 74.30 | -497.00% | 6 018 | 81 | 79.00 | 0.00% | 2 133 | 27 | ||||
25.5.1995 | 78.19 | -499.00% | 14 543 | 186 | 79.00 | +10.00% | 711 | 9 | ||||
2.6.1995 | 77.83 | +4.99% | 17 979 | 231 | 80.00 | 0.00% | 4 000 | 50 | ||||
11.7.1995 | 81.00 | 0.00% | 10 206 | 126 | 80.00 | +8.00% | 3 360 | 42 | ||||
19.7.1995 | 80.00 | -1.23% | 12 000 | 150 | 81.00 | +9.00% | 2 916 | 36 | ||||
3.4.1995 | 73.56 | -494.00% | 2 354 | 32 | 90.80 | -9.00% | 2 724 | 30 | ||||
26.7.1995 | 81.00 | -2.40% | 1 458 | 18 | 93.50 | -7.00% | 1 122 | 12 | ||||
31.5.1995 | 70.60 | -473.00% | 3 177 | 45 | 94.00 | 0.00% | 9 400 | 100 | ||||
30.5.1995 | 74.11 | -499.00% | 8 671 | 117 | 94.00 | +9.00% | 4 324 | 46 | ||||
30.3.1995 | 81.46 | -499.00% | 8 065 | 99 | 95.00 | -10.00% | 2 375 | 25 | ||||
2.8.1995 | 84.00 | +5.00% | 0 | 0 | 95.50 | -2.00% | 1 146 | 12 | ||||
7.8.1995 | 84.00 | 0.00% | 0 | 0 | 97.00 | 0.00% | 10 181 | 107 | ||||
4.8.1995 | 84.00 | +5.00% | 1 512 | 18 | 97.00 | -1.00% | 3 432 | 36 | ||||
3.8.1995 | 80.00 | -4.76% | 5 280 | 66 | 97.00 | +1.00% | 4 338 | 45 | ||||
25.7.1995 | 83.00 | +3.75% | 4 648 | 56 | 97.00 | +3.00% | 2 700 | 27 | ||||
24.7.1995 | 80.00 | 0.00% | 720 | 9 | 97.00 | 0.00% | 1 552 | 16 | ||||
28.7.1995 | 81.00 | -1.21% | 11 421 | 141 | 97.00 | -3.00% | 1 415 | 15 | ||||
27.7.1995 | 82.00 | +1.23% | 3 690 | 45 | 97.00 | +4.00% | 1 746 | 18 | ||||
1.8.1995 | 80.00 | -1.23% | 24 960 | 312 | 100.00 | -1.00% | 8 408 | 86 | ||||
31.3.1995 | 77.39 | -499.00% | 7 739 | 100 | 100.00 | +5.00% | 8 807 | 88 | ||||
8.8.1995 | 88.20 | +5.00% | 16 670 | 189 | 104.00 | +7.00% | 20 956 | 206 | ||||
29.3.1995 | 85.74 | -499.00% | 0 | 0 | 105.00 | +4.00% | 1 050 | 10 | ||||
28.3.1995 | 90.25 | -500.00% | 903 | 10 | 107.00 | +3.00% | 3 636 | 36 | ||||
14.8.1995 | 98.39 | +4.99% | 11 512 | 117 | 110.00 | -4.00% | 5 544 | 48 | ||||
9.8.1995 | 85.00 | -3.62% | 3 060 | 36 | 110.00 | +8.00% | 990 | 9 | ||||
15.8.1995 | 103.30 | +4.99% | 0 | 0 | 120.00 | -4.00% | 16 620 | 150 | ||||
11.8.1995 | 93.71 | +4.99% | 0 | 0 | 120.50 | +3.00% | 2 892 | 24 | ||||
10.8.1995 | 89.25 | +5.00% | 1 071 | 12 | 121.00 | +6.00% | 40 638 | 348 | ||||
17.8.1995 | 113.88 | +4.99% | 16 399 | 144 | 133.00 | +1.00% | 11 048 | 84 | ||||
21.8.1995 | 125.54 | +4.99% | 16 195 | 129 | 140.00 | +2.00% | 10 920 | 78 | ||||
18.8.1995 | 119.57 | +4.99% | 0 | 0 | 144.00 | +4.00% | 10 704 | 78 | ||||
23.8.1995 | 138.40 | +4.99% | 19 930 | 144 | 145.00 | +9.00% | 17 136 | 106 | ||||
22.8.1995 | 131.81 | +4.99% | 13 840 | 105 | 154.00 | +6.00% | 7 095 | 48 | ||||
25.8.1995 | 152.58 | +4.99% | 0 | 0 | 162.00 | 0.00% | 30 741 | 198 | ||||
4.9.1995 | 170.00 | 0.00% | 37 400 | 220 | 163.00 | -8.00% | 27 049 | 168 | ||||
25.10.1995 | 168.51 | 0.00% | 16 682 | 99 | 163.50 | -4.00% | 4 905 | 30 | ||||
28.8.1995 | 160.20 | +4.99% | 0 | 0 | 164.50 | +6.00% | 11 351 | 69 | ||||
31.8.1995 | 170.00 | +0.89% | 19 380 | 114 | 169.00 | 0.00% | 4 056 | 24 | ||||
30.8.1995 | 168.50 | +0.17% | 371 543 | 2 205 | 169.00 | +3.00% | 9 126 | 54 | ||||
15.9.1995 | 170.00 | 0.00% | 0 | 0 | 169.00 | -3.00% | 13 182 | 78 | ||||
27.9.1995 | 170.00 | 0.00% | 34 850 | 205 | 170.00 | 0.00% | 27 248 | 147 | ||||
26.9.1995 | 170.00 | 0.00% | 34 170 | 201 | 170.00 | +6.00% | 15 336 | 83 | ||||
10.10.1995 | 174.00 | +1.16% | 16 704 | 96 | 170.00 | -8.00% | 22 470 | 135 | ||||
16.10.1995 | 175.00 | 0.00% | 16 450 | 94 | 170.00 | -4.00% | 16 905 | 102 | ||||
9.11.1995 | 175.00 | +2.33% | 27 300 | 156 | 170.00 | -2.00% | 16 830 | 99 | ||||
7.11.1995 | 171.15 | 0.00% | 35 942 | 210 | 170.00 | +1.00% | 21 611 | 125 | ||||
29.8.1995 | 168.21 | +5.00% | 0 | 0 | 170.00 | 0.00% | 6 876 | 42 | ||||
5.9.1995 | 170.00 | 0.00% | 9 690 | 57 | 170.00 | +2.00% | 13 365 | 81 | ||||
7.9.1995 | 168.50 | -1.46% | 36 396 | 216 | 171.00 | +1.00% | 11 799 | 69 | ||||
19.9.1995 | 175.00 | +2.94% | 17 500 | 100 | 171.50 | +7.00% | 20 265 | 111 | ||||
13.10.1995 | 175.00 | 0.00% | 18 200 | 104 | 172.00 | +2.00% | 24 768 | 144 | ||||
12.10.1995 | 175.00 | 0.00% | 34 300 | 196 | 172.00 | -4.00% | 3 528 | 21 | ||||
27.10.1995 | 170.00 | +0.89% | 63 240 | 372 | 172.00 | +1.00% | 33 684 | 198 | ||||
26.10.1995 | 168.50 | 0.00% | 40 946 | 243 | 173.00 | +3.00% | 10 562 | 63 | ||||
30.10.1995 | 170.00 | 0.00% | 8 160 | 48 | 173.00 | +1.00% | 18 567 | 108 | ||||
3.11.1995 | 163.00 | +0.33% | 30 155 | 185 | 173.00 | +1.00% | 26 942 | 156 | ||||
2.11.1995 | 162.45 | -5.00% | 28 104 | 173 | 173.00 | -1.00% | 18 534 | 108 | ||||
13.9.1995 | 172.00 | +1.17% | 17 544 | 102 | 173.00 | +1.00% | 28 772 | 165 | ||||
11.9.1995 | 175.00 | +3.85% | 8 925 | 51 | 173.00 | -5.00% | 21 057 | 126 | ||||
8.9.1995 | 168.50 | 0.00% | 29 151 | 173 | 173.00 | +3.00% | 44 436 | 252 | ||||
22.11.1995 | 177.00 | +0.56% | 21 240 | 120 | 173.00 | -1.00% | 22 836 | 132 | ||||
6.9.1995 | 171.00 | +0.58% | 13 680 | 80 | 173.00 | +3.00% | 3 056 | 18 | ||||
22.9.1995 | 170.00 | -2.29% | 21 420 | 126 | 173.00 | -4.00% | 34 814 | 199 | ||||
6.11.1995 | 171.15 | +5.00% | 38 509 | 225 | 174.00 | -1.00% | 37 724 | 220 | ||||
8.11.1995 | 171.00 | -0.08% | 8 721 | 51 | 174.00 | +1.00% | 24 882 | 143 | ||||
1.11.1995 | 171.00 | +0.58% | 12 312 | 72 | 174.00 | -1.00% | 23 346 | 135 | ||||
31.10.1995 | 170.00 | 0.00% | 48 450 | 285 | 174.00 | +1.00% | 20 706 | 119 | ||||
10.11.1995 | 175.00 | 0.00% | 47 250 | 270 | 174.00 | +1.00% | 27 918 | 162 | ||||
20.10.1995 | 173.00 | +1.76% | 18 165 | 105 | 174.00 | 0.00% | 28 420 | 163 | ||||
18.10.1995 | 170.00 | 0.00% | 19 380 | 114 | 174.00 | +5.00% | 15 138 | 87 | ||||
17.10.1995 | 170.00 | -2.85% | 37 230 | 219 | 174.00 | 0.00% | 5 490 | 33 | ||||
11.10.1995 | 175.00 | +0.57% | 32 375 | 185 | 175.00 | +5.00% | 5 250 | 30 | ||||
16.11.1995 | 175.00 | 0.00% | 56 175 | 321 | 175.00 | 0.00% | 9 450 | 54 | ||||
15.11.1995 | 175.00 | +0.57% | 56 700 | 324 | 175.00 | +1.00% | 18 375 | 105 | ||||
14.11.1995 | 174.00 | -0.57% | 47 502 | 273 | 175.00 | -1.00% | 15 555 | 90 | ||||
13.11.1995 | 175.00 | 0.00% | 36 925 | 211 | 175.00 | +2.00% | 13 650 | 78 | ||||
19.10.1995 | 170.00 | 0.00% | 42 840 | 252 | 175.50 | +1.00% | 8 406 | 48 | ||||
24.8.1995 | 145.32 | +5.00% | 15 259 | 105 | 175.50 | -4.00% | 20 920 | 135 | ||||
21.11.1995 | 176.00 | -4.76% | 16 368 | 93 | 176.00 | +3.00% | 17 358 | 99 | ||||
23.11.1995 | 177.00 | 0.00% | 20 178 | 114 | 176.00 | +2.00% | 32 208 | 183 | ||||
17.11.1995 | 176.00 | +0.57% | 27 984 | 159 | 176.00 | 0.00% | 44 247 | 252 | ||||
6.12.1995 | 194.81 | +4.99% | 18 702 | 96 | 176.50 | -4.00% | 14 473 | 82 | ||||
13.12.1995 | 190.00 | +2.04% | 86 450 | 455 | 177.00 | -9.00% | 5 310 | 30 | ||||
27.11.1995 | 180.00 | +1.12% | 26 100 | 145 | 178.00 | +1.00% | 43 432 | 244 | ||||
24.11.1995 | 178.00 | +0.56% | 31 506 | 177 | 178.00 | 0.00% | 14 853 | 84 | ||||
29.11.1995 | 180.00 | 0.00% | 54 540 | 303 | 178.50 | 0.00% | 29 274 | 164 | ||||
28.11.1995 | 180.00 | 0.00% | 31 320 | 174 | 178.50 | 0.00% | 13 566 | 76 | ||||
20.11.1995 | 184.80 | +5.00% | 47 124 | 255 | 180.00 | -3.00% | 29 120 | 171 | ||||
5.12.1995 | 185.54 | -4.99% | 62 898 | 339 | 180.00 | 0.00% | 17 087 | 93 | ||||
7.12.1995 | 200.00 | +2.66% | 178 600 | 893 | 180.00 | +4.00% | 18 653 | 102 | ||||
18.9.1995 | 170.00 | 0.00% | 10 200 | 60 | 180.00 | +1.00% | 18 960 | 111 | ||||
9.10.1995 | 172.00 | -4.44% | 2 064 | 12 | 180.00 | 0.00% | 33 660 | 187 | ||||
6.10.1995 | 180.00 | +4.04% | 47 880 | 266 | 180.00 | -10.00% | 5 400 | 30 | ||||
3.10.1995 | 175.00 | +2.94% | 18 375 | 105 | 180.00 | -6.00% | 19 080 | 106 | ||||
14.9.1995 | 170.00 | -1.16% | 37 740 | 222 | 183.00 | 0.00% | 8 705 | 50 | ||||
1.9.1995 | 170.00 | 0.00% | 33 490 | 197 | 185.00 | +3.00% | 18 485 | 106 | ||||
30.11.1995 | 183.00 | +1.66% | 30 195 | 165 | 185.50 | +1.00% | 37 287 | 207 | ||||
4.12.1995 | 195.30 | +5.00% | 40 037 | 205 | 186.00 | -3.00% | 19 627 | 107 | ||||
1.12.1995 | 186.00 | +1.63% | 37 386 | 201 | 186.00 | +5.00% | 40 285 | 212 | ||||
25.9.1995 | 170.00 | 0.00% | 19 720 | 116 | 187.00 | -1.00% | 26 244 | 151 | ||||
4.10.1995 | 176.00 | +0.57% | 35 200 | 200 | 190.00 | +2.00% | 41 086 | 223 | ||||
14.12.1995 | 181.00 | -4.73% | 11 403 | 63 | 190.00 | +9.00% | 119 671 | 623 | ||||
28.9.1995 | 173.00 | +1.76% | 50 689 | 293 | 191.20 | -3.00% | 46 912 | 261 | ||||
2.10.1995 | 170.00 | -2.85% | 14 790 | 87 | 193.00 | +9.00% | 16 623 | 87 | ||||
29.9.1995 | 175.00 | +1.15% | 15 225 | 87 | 194.00 | -2.00% | 10 888 | 62 | ||||
12.12.1995 | 186.20 | -5.00% | 32 399 | 174 | 197.00 | 0.00% | 74 489 | 382 | ||||
11.12.1995 | 196.00 | +1.03% | 24 108 | 123 | 197.00 | +1.00% | 42 549 | 219 | ||||
8.12.1995 | 194.00 | -3.00% | 29 682 | 153 | 197.00 | +5.00% | 58 814 | 305 | ||||
5.10.1995 | 173.00 | -1.70% | 39 271 | 227 | 199.00 | +8.00% | 27 726 | 139 | ||||
20.12.1995 | 203.00 | 0.00% | 2 436 | 12 | ||||||||
19.12.1995 | 203.00 | +3.00% | 10 962 | 54 | ||||||||
18.12.1995 | 203.00 | -1.00% | 30 120 | 153 | ||||||||
15.12.1995 | 186.50 | +3.03% | 98 099 | 526 | 203.00 | +4.00% | 87 949 | 441 | ||||
21.12.1995 | 211.50 | +4.00% | 7 614 | 36 |
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