ŽIHELSKÝ STATEK - graf kurzu akcie cz v roce 1995
| Přehled kurzů cenných papírů - ŽIHELSKÝ STATEK | ||||||||||||||
  Datum | Kurz BCPP[Kč] | Změna BCPP[%] | Objem BCPP[Kč] | Počet BCPP[ks] | Kurz RMS[Kč] | Změna RMS[%] | Objem RMS[Kč] | Počet RMS[ks] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.12.1995 | -1.00% | 0 | 0 | |||||||||||
| 20.12.1995 | -2.00% | 0 | 0 | |||||||||||
| 19.12.1995 | +3.00% | 0 | 0 | |||||||||||
| 18.12.1995 | +3.00% | 0 | 0 | |||||||||||
| 17.12.1995 | ||||||||||||||
| 15.12.1995 | 119.00 | 0.00% | 0 | 0 | 89.00 | +2.00% | 1 246 | 14 | ||||||
| 14.12.1995 | 119.00 | 0.00% | 0 | 0 | 87.50 | -6.00% | 1 225 | 14 | ||||||
| 13.12.1995 | 119.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
| 12.12.1995 | 119.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 11.12.1995 | 119.00 | +3.46% | 4 998 | 42 | 91.00 | 0.00% | 1 274 | 14 | ||||||
| 8.12.1995 | 115.02 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
| 7.12.1995 | 115.02 | -10.00% | 21 854 | 190 | 80.00 | 0.00% | 33 700 | 420 | ||||||
| 6.12.1995 | 127.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 5.12.1995 | 127.80 | 0.00% | 0 | 0 | -21.00% | 0 | 0 | |||||||
| 4.12.1995 | 127.80 | -10.00% | 33 867 | 265 | +1.00% | 0 | 0 | |||||||
| 1.12.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 30.11.1995 | 142.00 | 0.00% | 28 116 | 198 | 0.00% | 0 | 0 | |||||||
| 29.11.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 28.11.1995 | 142.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 27.11.1995 | 142.00 | -2.06% | 23 856 | 168 | +10.00% | 0 | 0 | |||||||
| 24.11.1995 | 145.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
| 23.11.1995 | 145.00 | -1.14% | 20 010 | 138 | 82.50 | 0.00% | 825 | 10 | ||||||
| 22.11.1995 | 146.68 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
| 21.11.1995 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 20.11.1995 | 146.68 | +9.99% | 14 375 | 98 | 0.00% | 0 | 0 | |||||||
| 17.11.1995 | 133.35 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 16.11.1995 | 133.35 | +9.99% | 4 401 | 33 | 75.50 | -4.00% | 2 114 | 28 | ||||||
| 15.11.1995 | 121.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 14.11.1995 | 121.23 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
| 13.11.1995 | 121.23 | +9.99% | 9 092 | 75 | +6.00% | 0 | 0 | |||||||
| 10.11.1995 | 110.21 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 9.11.1995 | 110.21 | -9.99% | 10 801 | 98 | 72.00 | -6.00% | 2 016 | 28 | ||||||
| 8.11.1995 | 122.45 | 0.00% | 0 | 0 | 79.50 | -1.00% | 6 428 | 84 | ||||||
| 7.11.1995 | 122.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 6.11.1995 | 122.45 | +9.99% | 19 347 | 158 | 0.00% | 0 | 0 | |||||||
| 3.11.1995 | 111.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 2.11.1995 | 111.32 | +10.00% | 7 792 | 70 | 0.00% | 0 | 0 | |||||||
| 1.11.1995 | 101.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 31.10.1995 | 101.20 | 0.00% | 0 | 0 | 77.00 | 0.00% | 2 156 | 28 | ||||||
| 30.10.1995 | 101.20 | +10.00% | 4 048 | 40 | 0.00% | 0 | 0 | |||||||
| 27.10.1995 | 92.00 | 0.00% | 0 | 0 | 77.00 | +10.00% | 1 232 | 16 | ||||||
| 26.10.1995 | 92.00 | +1.09% | 3 864 | 42 | 66.00 | +2.00% | 2 664 | 38 | ||||||
| 25.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 24.10.1995 | 91.00 | 0.00% | 0 | 0 | ||||||||||
| 23.10.1995 | 91.00 | 0.00% | 0 | 0 | ||||||||||
| 20.10.1995 | 91.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 924 | 14 | ||||||
| 19.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 18.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 17.10.1995 | 91.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
| 16.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 13.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 12.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 11.10.1995 | 91.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 10.10.1995 | 91.00 | 0.00% | 0 | 0 | 61.00 | -5.00% | 3 416 | 56 | ||||||
| 9.10.1995 | 91.00 | +2.24% | 1 274 | 14 | 0.00% | 0 | 0 | |||||||
| 6.10.1995 | 89.00 | +0.90% | 4 984 | 56 | 0.00% | 0 | 0 | |||||||
| 5.10.1995 | 88.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 4.10.1995 | 88.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 3.10.1995 | 88.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 2.10.1995 | 88.20 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 29.9.1995 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 28.9.1995 | 84.00 | +1.20% | 840 | 10 | -5.00% | 0 | 0 | |||||||
| 27.9.1995 | 83.00 | 0.00% | 0 | 0 | 69.00 | +1.00% | 2 424 | 36 | ||||||
| 26.9.1995 | 83.00 | 0.00% | 0 | 0 | -11.00% | 0 | 0 | |||||||
| 25.9.1995 | 83.00 | 0.00% | 0 | 0 | 74.50 | -2.00% | 298 | 4 | ||||||
| 22.9.1995 | 83.00 | 0.00% | 0 | 0 | 76.00 | -5.00% | 3 192 | 42 | ||||||
| 21.9.1995 | 83.00 | 0.00% | 0 | 0 | ||||||||||
| 20.9.1995 | 83.00 | 0.00% | 0 | 0 | ||||||||||
| 19.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 18.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 15.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 14.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 13.9.1995 | 83.00 | 0.00% | 1 162 | 14 | 0.00% | 0 | 0 | |||||||
| 12.9.1995 | 83.00 | 0.00% | 332 | 4 | 0.00% | 0 | 0 | |||||||
| 11.9.1995 | 83.00 | +1.84% | 2 324 | 28 | 0.00% | 0 | 0 | |||||||
| 8.9.1995 | 81.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 7.9.1995 | 81.50 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 6.9.1995 | 77.62 | -4.99% | 14 670 | 189 | 0.00% | 0 | 0 | |||||||
| 5.9.1995 | 81.70 | -5.00% | 2 860 | 35 | 0.00% | 0 | 0 | |||||||
| 4.9.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 1.9.1995 | 86.00 | +0.58% | 1 720 | 20 | 0.00% | 0 | 0 | |||||||
| 31.8.1995 | 85.50 | -5.00% | 1 283 | 15 | 0.00% | 0 | 0 | |||||||
| 30.8.1995 | 90.00 | 0.00% | 2 700 | 30 | 0.00% | 0 | 0 | |||||||
| 29.8.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 28.8.1995 | 90.00 | -0.33% | 450 | 5 | 0.00% | 0 | 0 | |||||||
| 25.8.1995 | 90.30 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 24.8.1995 | 95.05 | -4.99% | 2 281 | 24 | 80.00 | 0.00% | 1 120 | 14 | ||||||
| 23.8.1995 | 100.05 | -4.99% | 1 001 | 10 | 0.00% | 0 | 0 | |||||||
| 22.8.1995 | 105.31 | -4.99% | 2 949 | 28 | 0.00% | 0 | 0 | |||||||
| 21.8.1995 | 110.85 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 18.8.1995 | 105.58 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 17.8.1995 | 100.56 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 16.8.1995 | 95.78 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 15.8.1995 | 91.22 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 14.8.1995 | 86.88 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
| 11.8.1995 | 82.75 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
| 10.8.1995 | 78.81 | -4.99% | 1 103 | 14 | +4.00% | 0 | 0 | |||||||
| 9.8.1995 | 82.95 | +5.00% | 1 161 | 14 | +1.00% | 0 | 0 | |||||||
| 8.8.1995 | 79.00 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 7.8.1995 | 75.24 | -4.98% | 5 267 | 70 | +1.00% | 0 | 0 | |||||||
| 4.8.1995 | 79.19 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 3.8.1995 | 75.42 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
| 2.8.1995 | 75.42 | -4.98% | 5 279 | 70 | 0.00% | 0 | 0 | |||||||
| 1.8.1995 | 79.38 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 31.7.1995 | 75.60 | +5.00% | 0 | 0 | 65.50 | -2.00% | 1 834 | 28 | ||||||
| 28.7.1995 | 72.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 596 | 24 | ||||||
| 27.7.1995 | 72.00 | 0.00% | 1 080 | 15 | 0.00% | 0 | 0 | |||||||
| 26.7.1995 | 72.00 | +0.22% | 576 | 8 | 0.00% | 0 | 0 | |||||||
| 25.7.1995 | 71.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 24.7.1995 | 68.42 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 21.7.1995 | 72.02 | -4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
| 20.7.1995 | 75.81 | +5.00% | 0 | 0 | 63.00 | -5.00% | 1 764 | 28 | ||||||
| 19.7.1995 | 72.20 | -5.00% | 722 | 10 | 0.00% | 0 | 0 | |||||||
| 18.7.1995 | 76.00 | -5.00% | 760 | 10 | 0.00% | 0 | 0 | |||||||
| 17.7.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 14.7.1995 | 80.00 | +0.25% | 5 600 | 70 | 0.00% | 0 | 0 | |||||||
| 13.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 12.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 11.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 10.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 7.7.1995 | 0.00% | 0 | 0 | |||||||||||
| 4.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 3.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 30.6.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 29.6.1995 | 79.80 | +5.00% | 2 075 | 26 | 0.00% | 0 | 0 | |||||||
| 28.6.1995 | 76.00 | -5.00% | 760 | 10 | 0.00% | 0 | 0 | |||||||
| 27.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 26.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 23.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 22.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 21.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 20.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 19.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 16.6.1995 | 80.00 | -3.31% | 1 120 | 14 | 0.00% | 0 | 0 | |||||||
| 15.6.1995 | 82.74 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 14.6.1995 | 87.09 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 13.6.1995 | 82.95 | +5.00% | 1 161 | 14 | 0.00% | 0 | 0 | |||||||
| 12.6.1995 | 79.00 | 0.00% | 0 | 0 | 60.00 | -9.00% | 1 680 | 28 | ||||||
| 9.6.1995 | 79.00 | +0.38% | 2 212 | 28 | 0.00% | 0 | 0 | |||||||
| 8.6.1995 | 78.70 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 7.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 6.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 5.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 2.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 1.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 31.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 30.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 29.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 26.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 25.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 24.5.1995 | 0 | 0 | 66.00 | -10.00% | 4 620 | 70 | ||||||||
| 23.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
| 22.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
| 19.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
| 18.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 17.5.1995 | 0 | 0 | 100.00 | 0.00% | 9 200 | 92 | ||||||||
| 16.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 15.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 12.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 11.5.1995 | 0 | 0 | -8.00% | 0 | 0 | |||||||||
| 10.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
| 9.5.1995 | 82.84 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 5.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 4.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 3.5.1995 | 78.90 | 0.00% | 4 734 | 60 | 121.00 | +10.00% | 2 420 | 20 | ||||||
| 2.5.1995 | 78.90 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 28.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 27.4.1995 | 83.05 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 26.4.1995 | 79.10 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 25.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 24.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 21.4.1995 | 0 | 0 | +2.00% | 0 | 0 | |||||||||
| 20.4.1995 | 0 | 0 | +9.00% | 0 | 0 | |||||||||
| 19.4.1995 | 0 | 0 | 99.00 | +10.00% | 5 544 | 56 | ||||||||
| 18.4.1995 | 75.34 | +498.00% | 0 | 0 | 90.00 | 0.00% | 1 260 | 14 | ||||||
| 14.4.1995 | 0 | 0 | 90.00 | 0.00% | 2 520 | 28 | ||||||||
| 13.4.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
| 12.4.1995 | 71.76 | +498.00% | 2 009 | 28 | -5.00% | 0 | 0 | |||||||
| 11.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 10.4.1995 | 68.35 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 7.4.1995 | 65.10 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 6.4.1995 | 62.00 | +8.00% | 62 | 1 | 0.00% | 0 | 0 | |||||||
| 5.4.1995 | 61.95 | -499.00% | 805 | 13 | 105.00 | +9.00% | 4 515 | 43 | ||||||
| 4.4.1995 | 65.21 | -499.00% | 0 | 0 | 96.00 | 0.00% | 4 032 | 42 | ||||||
| 3.4.1995 | 68.64 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 31.3.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 30.3.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
| 29.3.1995 | 72.25 | -499.00% | 6 141 | 85 | 96.00 | 0.00% | 5 376 | 56 | ||||||
| 28.3.1995 | 76.05 | -499.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
| 27.3.1995 | 80.05 | -499.00% | 0 | 0 | ||||||||||
| 24.3.1995 | 84.26 | +499.00% | 0 | 0 | ||||||||||
| 23.3.1995 | 80.25 | +499.00% | 0 | 0 | ||||||||||
| 22.3.1995 | 76.43 | -499.00% | 0 | 0 | ||||||||||
| 21.3.1995 | 80.45 | -499.00% | 0 | 0 | ||||||||||
| 20.3.1995 | 84.68 | -499.00% | 0 | 0 | ||||||||||
| 17.3.1995 | 89.13 | +499.00% | 0 | 0 | ||||||||||
| 16.3.1995 | 84.89 | -499.00% | 0 | 0 | ||||||||||
| 15.3.1995 | 89.35 | -499.00% | 0 | 0 | ||||||||||
| 14.3.1995 | 94.05 | -500.00% | 15 706 | 167 | ||||||||||
| 13.3.1995 | 99.00 | +127.00% | 99 | 1 | ||||||||||
| ||||||||||||||
Údaje o firmách, ŽIHELSKÝ STATEK
29.04.2005 Jsou v květnu opět LEVNÉ AKCIE? = 8 už známých.. (AliaWeb) Údaje o firmách
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?
