BRANO-ATESO, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ATESO | ||||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.7.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
29.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
28.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
27.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
26.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
25.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
22.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
21.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
20.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
19.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
18.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
15.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
14.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
13.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
12.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
11.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
8.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
7.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
6.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
5.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
4.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
1.6.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
31.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
30.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
29.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
28.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
25.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
24.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
23.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
22.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
21.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
18.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
17.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
16.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
15.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
14.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
11.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
10.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
9.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
7.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
4.5.2001 | 178.85 | 0.00% | 0 | 0 | ||||||||||
3.5.2001 | 178.85 | -4.99% | 2 683 | 15 | ||||||||||
20.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
17.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
16.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
15.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
14.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
13.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
10.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
9.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
8.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
7.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
6.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
3.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
2.8.2001 | 179.00 | 0.00% | 0 | 0 | ||||||||||
1.8.2001 | 179.00 | -4.68% | 2 685 | 15 | ||||||||||
30.4.2001 | 179.30 | 0.00% | 0 | 0 | ||||||||||
27.4.2001 | 179.30 | 0.00% | 0 | 0 | ||||||||||
26.4.2001 | 179.30 | 0.00% | 0 | 0 | 210.00 | 0.00% | 47 250 | 225 | ||||||
25.4.2001 | 179.30 | 0.00% | 0 | 0 | 210.00 | 0.00% | 99 300 | 473 | ||||||
24.4.2001 | 179.30 | 0.00% | 0 | 0 | 210.00 | 0.00% | 126 000 | 600 | ||||||
23.4.2001 | 179.30 | 0.00% | 0 | 0 | 210.00 | 0.00% | 200 424 | 955 | ||||||
20.4.2001 | 179.30 | 0.00% | 0 | 0 | 210.00 | 0.00% | 102 900 | 490 | ||||||
19.4.2001 | 179.30 | 0.00% | 0 | 0 | 210.00 | 0.00% | 110 670 | 527 | ||||||
18.4.2001 | 179.30 | -3.21% | 5 379 | 30 | 210.00 | 0.00% | 139 020 | 662 | ||||||
11.3.1999 | 181.45 | 0.00% | 0 | 0 | 180.00 | -21.73% | 900 | 5 | ||||||
10.3.1999 | 181.45 | 0.00% | 0 | 0 | 230.00 | +22.99% | 11 388 | 57 | ||||||
9.3.1999 | 181.45 | -5.00% | 6 532 | 36 | 187.00 | -9.66% | 1 469 | 7 | ||||||
17.4.2001 | 185.25 | -5.00% | 0 | 0 | 210.00 | 0.00% | 80 004 | 381 | ||||||
31.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
30.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
27.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
26.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
25.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
24.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
23.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
20.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
19.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
18.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
17.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
16.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
13.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
12.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
11.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
10.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
9.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
4.7.2001 | 187.79 | 0.00% | 0 | 0 | ||||||||||
3.7.2001 | 187.79 | +4.99% | 0 | 0 | ||||||||||
2.5.2001 | 188.26 | +4.99% | 0 | 0 | ||||||||||
12.3.1999 | 190.52 | +4.99% | 0 | 0 | 183.00 | +1.66% | 0 | 0 | ||||||
8.3.1999 | 191.00 | 0.00% | 66 850 | 350 | 207.00 | 0.00% | 6 210 | 30 | ||||||
5.3.1999 | 191.00 | -4.73% | 1 146 | 6 | 207.00 | -10.00% | 28 773 | 139 | ||||||
18.5.2000 | 191.90 | 0.00% | 0 | 0 | 180.00 | +5.14% | 0 | 0 | ||||||
17.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.20 | 0.00% | 0 | 0 | ||||||
16.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.20 | 0.00% | 0 | 0 | ||||||
15.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.20 | +0.05% | 0 | 0 | ||||||
12.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.10 | -0.05% | 3 080 | 18 | ||||||
11.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.20 | 0.00% | 0 | 0 | ||||||
10.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.20 | 0.00% | 0 | 0 | ||||||
9.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.20 | +0.11% | 0 | 0 | ||||||
5.5.2000 | 191.90 | 0.00% | 0 | 0 | 171.00 | -3.44% | 4 781 | 28 | ||||||
4.5.2000 | 191.90 | 0.00% | 0 | 0 | 177.10 | +10.00% | 1 594 | 9 | ||||||
3.5.2000 | 191.90 | 0.00% | 0 | 0 | 161.00 | +0.37% | 483 | 3 | ||||||
2.5.2000 | 191.90 | 0.00% | 0 | 0 | 160.40 | +5.59% | 0 | 0 | ||||||
28.4.2000 | 191.90 | 0.00% | 0 | 0 | 151.90 | -18.68% | 4 429 | 28 | ||||||
27.4.2000 | 191.90 | 0.00% | 0 | 0 | 186.80 | +23.62% | 0 | 0 | ||||||
26.4.2000 | 191.90 | 0.00% | 0 | 0 | 151.10 | -9.79% | 0 | 0 | ||||||
25.4.2000 | 191.90 | 0.00% | 0 | 0 | 167.50 | +1.39% | 2 345 | 14 | ||||||
21.4.2000 | 191.90 | 0.00% | 0 | 0 | 165.20 | +7.97% | 0 | 0 | ||||||
20.4.2000 | 191.90 | 0.00% | 0 | 0 | 153.00 | -12.91% | 0 | 0 | ||||||
19.4.2000 | 191.90 | 0.00% | 0 | 0 | 175.70 | -0.17% | 0 | 0 | ||||||
18.4.2000 | 191.90 | 0.00% | 0 | 0 | 176.00 | -3.29% | 1 584 | 9 | ||||||
17.4.2000 | 191.90 | 0.00% | 0 | 0 | 182.00 | -9.99% | 0 | 0 | ||||||
14.4.2000 | 191.90 | 0.00% | 0 | 0 | 202.20 | 0.00% | 0 | 0 | ||||||
13.4.2000 | 191.90 | 0.00% | 0 | 0 | 202.20 | 0.00% | 0 | 0 | ||||||
12.4.2000 | 191.90 | 0.00% | 0 | 0 | 202.20 | 0.00% | 0 | 0 | ||||||
11.4.2000 | 191.90 | 0.00% | 0 | 0 | 202.20 | 0.00% | 0 | 0 | ||||||
10.4.2000 | 191.90 | 0.00% | 0 | 0 | 202.20 | 0.00% | 0 | 0 | ||||||
7.4.2000 | 191.90 | 0.00% | 0 | 0 | 202.20 | +0.29% | 0 | 0 | ||||||
6.4.2000 | 191.90 | 0.00% | 0 | 0 | 201.60 | -2.93% | 57 043 | 299 | ||||||
5.4.2000 | 191.90 | -5.00% | 2 879 | 15 | 207.70 | +2.21% | 1 869 | 9 | ||||||
13.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 64 680 | 308 | ||||||
12.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 78 540 | 374 | ||||||
11.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 27 090 | 129 | ||||||
10.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 81 060 | 386 | ||||||
9.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 69 720 | 332 | ||||||
6.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 42 210 | 201 | ||||||
5.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 134 648 | 642 | ||||||
4.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 67 200 | 320 | ||||||
3.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 69 240 | 330 | ||||||
2.4.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 82 648 | 394 | ||||||
30.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 43 260 | 206 | ||||||
29.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 89 460 | 426 | ||||||
28.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 141 120 | 672 | ||||||
27.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | -0.04% | 119 854 | 571 | ||||||
26.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.10 | +0.04% | 154 146 | 734 | ||||||
23.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 99 330 | 473 | ||||||
22.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 110 880 | 528 | ||||||
21.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 166 406 | 793 | ||||||
20.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 115 102 | 549 | ||||||
19.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 204 960 | 976 | ||||||
16.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 117 152 | 558 | ||||||
15.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 191 926 | 914 | ||||||
14.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | +11.11% | 249 260 | 1 187 | ||||||
13.3.2001 | 195.00 | 0.00% | 0 | 0 | 189.00 | -10.00% | 127 968 | 613 | ||||||
12.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 31 500 | 150 | ||||||
9.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 3 780 | 18 | ||||||
8.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 0 | 0 | ||||||
7.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 8 400 | 40 | ||||||
6.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 0 | 0 | ||||||
5.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 0 | 0 | ||||||
2.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 5 040 | 24 | ||||||
1.3.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 1 470 | 7 | ||||||
28.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | +0.23% | 6 930 | 33 | ||||||
27.2.2001 | 195.00 | 0.00% | 0 | 0 | 209.50 | -0.23% | 29 797 | 142 | ||||||
26.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 1 260 | 6 | ||||||
23.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 0 | 0 | ||||||
22.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 21 000 | 100 | ||||||
21.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 33 600 | 160 | ||||||
20.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 0 | 0 | ||||||
19.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 11 760 | 56 | ||||||
16.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | +1.94% | 2 940 | 14 | ||||||
15.2.2001 | 195.00 | 0.00% | 0 | 0 | 206.00 | -1.90% | 29 470 | 141 | ||||||
14.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 9 870 | 47 | ||||||
13.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | +1.94% | 29 280 | 140 | ||||||
12.2.2001 | 195.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 27 398 | 133 | ||||||
9.2.2001 | 195.00 | 0.00% | 0 | 0 | 206.00 | -1.90% | 13 174 | 63 | ||||||
8.2.2001 | 195.00 | 0.00% | 0 | 0 | 210.00 | +1.94% | 21 210 | 101 | ||||||
7.2.2001 | 195.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 127 514 | 619 | ||||||
6.2.2001 | 195.00 | 0.00% | 0 | 0 | 206.00 | -0.96% | 55 534 | 269 | ||||||
5.2.2001 | 195.00 | -2.50% | 4 290 | 22 | 208.00 | -0.95% | 4 820 | 23 | ||||||
2.2.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 12 600 | 60 | ||||||
1.2.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 7 350 | 35 | ||||||
31.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 8 190 | 39 | ||||||
30.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 0 | 0 | ||||||
29.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 14 910 | 71 | ||||||
26.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 4 410 | 21 | ||||||
25.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 420 | 2 | ||||||
24.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 9 240 | 44 | ||||||
23.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | +0.96% | 6 720 | 32 | ||||||
22.1.2001 | 200.00 | 0.00% | 0 | 0 | 208.00 | -0.95% | 10 262 | 49 | ||||||
19.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 1 470 | 7 | ||||||
18.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | -3.80% | 1 260 | 6 | ||||||
17.1.2001 | 200.00 | 0.00% | 0 | 0 | 218.30 | 0.00% | 0 | 0 | ||||||
16.1.2001 | 200.00 | 0.00% | 0 | 0 | 218.30 | 0.00% | 0 | 0 | ||||||
15.1.2001 | 200.00 | 0.00% | 0 | 0 | 218.30 | +3.95% | 0 | 0 | ||||||
12.1.2001 | 200.00 | 0.00% | 0 | 0 | 210.00 | +1.94% | 13 020 | 62 | ||||||
11.1.2001 | 200.00 | 0.00% | 0 | 0 | 206.00 | -4.76% | 1 854 | 9 | ||||||
10.1.2001 | 200.00 | 0.00% | 0 | 0 | 216.30 | +5.00% | 0 | 0 | ||||||
9.1.2001 | 200.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 274 804 | 1 334 | ||||||
8.1.2001 | 200.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 2 266 | 11 | ||||||
5.1.2001 | 200.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 0 | 0 | ||||||
4.1.2001 | 200.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 12 360 | 60 | ||||||
3.1.2001 | 200.00 | 0.00% | 0 | 0 | 206.00 | +11.11% | 0 | 0 | ||||||
2.1.2001 | 200.00 | 0.00% | 0 | 0 | 185.40 | -10.00% | 0 | 0 | ||||||
29.12.2000 | 200.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 5 768 | 28 | ||||||
28.12.2000 | 200.00 | 0.00% | 0 | 0 | 206.00 | 0.00% | 41 200 | 200 | ||||||
27.12.2000 | 200.00 | 0.00% | 0 | 0 | 206.00 | +3.00% | 318 642 | 1 579 | ||||||
22.12.2000 | 200.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 0 | 0 | ||||||
21.12.2000 | 200.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 6 000 | 30 | ||||||
|
Údaje o firmách, ATESO
Zpravodajství k akcii ATESO
Okénko BIG EXPERT
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Nejhodnotnější společnost v Evropě: Léky na obezitu společnosti Novo Nordisk jsou velmi žádané
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB