RYBNIKÁŘ.HLUBOKÁ, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - RYBNIKÁŘ.HLUBOKÁ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.3.2000 | 95.60 | 0.00% | 1 434 | 15 | ||||||||||
3.5.2001 | 90.30 | +0.22% | 1 443 | 16 | ||||||||||
28.6.1999 | 91.00 | -9.00% | 1 454 | 16 | ||||||||||
28.4.1999 | 91.10 | 0.00% | 1 458 | 16 | ||||||||||
19.2.1998 | 68.60 | +0.05% | 274 | 4 | 80.10 | -1.17% | 1 471 | 18 | ||||||
17.11.1999 | 92.00 | 0.00% | 1 472 | 16 | ||||||||||
4.8.1999 | 81.90 | +9.93% | 1 473 | 18 | ||||||||||
23.5.1997 | 118.00 | 0.00% | 0 | 0 | 105.50 | -2.31% | 1 477 | 14 | ||||||
6.1.1998 | 66.00 | 0.00% | 0 | 0 | 74.00 | 0.00% | 1 480 | 20 | ||||||
1.11.1996 | 330.00 | +1.53% | 7 920 | 24 | 296.00 | -3.62% | 1 480 | 5 | ||||||
9.12.1998 | 102.12 | 0.00% | 0 | 0 | 74.00 | -8.64% | 1 480 | 20 | ||||||
27.7.1998 | 65.00 | 0.00% | 0 | 0 | 70.60 | -4.72% | 1 483 | 21 | ||||||
15.10.1996 | 310.00 | +2.64% | 8 680 | 28 | 296.60 | -3.73% | 1 483 | 5 | ||||||
27.12.2001 | 148.60 | -9.99% | 1 486 | 10 | ||||||||||
30.7.1999 | 74.30 | -0.26% | 1 486 | 20 | ||||||||||
26.3.1999 | 68.00 | +1.04% | 1 487 | 22 | ||||||||||
16.9.1996 | 330.00 | -3.79% | 9 900 | 30 | 298.00 | -10.00% | 1 490 | 5 | ||||||
24.3.1997 | 170.00 | 0.00% | 16 830 | 99 | 141.00 | +3.22% | 1 490 | 10 | ||||||
25.9.1996 | 346.00 | +4.84% | 35 292 | 102 | 298.70 | -1.61% | 1 494 | 5 | ||||||
11.2.2000 | 75.00 | -3.84% | 1 500 | 20 | ||||||||||
3.10.2000 | 71.60 | -9.93% | 1 511 | 20 | ||||||||||
19.5.1997 | 118.00 | -4.70% | 6 136 | 52 | 108.00 | -1.05% | 1 512 | 14 | ||||||
26.2.2001 | 76.00 | -5.00% | 1 520 | 20 | ||||||||||
27.4.2001 | 95.00 | 0.00% | 1 520 | 16 | ||||||||||
2.10.1998 | 87.86 | 0.00% | 0 | 0 | 95.00 | 0.00% | 1 520 | 16 | ||||||
23.4.2001 | 95.10 | +6.25% | 1 522 | 16 | ||||||||||
21.10.1999 | 97.00 | 0.00% | 1 524 | 16 | ||||||||||
27.1.1998 | 63.50 | 0.00% | 0 | 0 | 95.00 | -3.41% | 1 527 | 17 | ||||||
3.9.2001 | 85.30 | +4.66% | 1 535 | 18 | ||||||||||
1.3.1999 | 84.50 | -6.11% | 1 545 | 18 | ||||||||||
7.7.1999 | 91.00 | 0.00% | 1 547 | 17 | ||||||||||
20.3.2001 | 77.60 | +0.25% | 1 552 | 20 | ||||||||||
23.7.1998 | 65.00 | 0.00% | 0 | 0 | 74.10 | 0.00% | 1 556 | 21 | ||||||
29.7.1998 | 65.00 | 0.00% | 0 | 0 | 74.30 | +0.16% | 1 559 | 21 | ||||||
16.11.1998 | 93.10 | -3.88% | 745 | 8 | 78.00 | -2.50% | 1 560 | 20 | ||||||
28.2.2000 | 120.00 | +8.99% | 1 560 | 13 | ||||||||||
26.8.1996 | 338.00 | -4.78% | 0 | 0 | 313.60 | -5.00% | 1 568 | 5 | ||||||
1.11.1999 | 98.10 | 0.00% | 1 570 | 16 | ||||||||||
3.11.1999 | 98.10 | 0.00% | 1 570 | 16 | ||||||||||
16.9.1998 | 87.86 | 0.00% | 0 | 0 | 105.00 | +2.75% | 1 575 | 15 | ||||||
13.11.1998 | 96.86 | +4.99% | 0 | 0 | 80.00 | -1.23% | 1 600 | 20 | ||||||
25.6.1999 | 100.00 | +8.69% | 1 600 | 16 | ||||||||||
2.7.2001 | 80.00 | 0.00% | 1 600 | 20 | ||||||||||
25.4.1996 | 371.00 | -4.87% | 0 | 0 | 400.00 | 0.00% | 1 600 | 4 | ||||||
28.2.1996 | 447.00 | -4.89% | 42 018 | 94 | 401.20 | -10.00% | 1 605 | 4 | ||||||
15.1.2001 | 67.00 | 0.00% | 1 608 | 24 | ||||||||||
11.8.1999 | 78.10 | -4.87% | 1 612 | 20 | ||||||||||
17.7.2001 | 81.00 | 0.00% | 1 620 | 20 | ||||||||||
10.9.2001 | 90.00 | +2.27% | 1 620 | 18 | ||||||||||
13.3.1996 | 420.00 | -1.17% | 15 120 | 36 | 405.60 | -2.00% | 1 622 | 4 | ||||||
2.10.1997 | 75.10 | 0.00% | 300 | 4 | 81.20 | +6.00% | 1 624 | 20 | ||||||
6.10.1997 | 75.10 | 0.00% | 0 | 0 | 81.20 | +3.96% | 1 624 | 20 | ||||||
29.3.2000 | 95.60 | 0.00% | 1 625 | 17 | ||||||||||
29.5.1996 | 359.00 | +4.97% | 4 308 | 12 | 327.00 | -10.00% | 1 635 | 5 | ||||||
20.11.2000 | 55.00 | 0.00% | 1 650 | 30 | ||||||||||
3.2.1997 | 235.00 | +0.85% | 6 580 | 28 | 206.50 | -8.26% | 1 652 | 8 | ||||||
7.8.2000 | 92.00 | 0.00% | 1 656 | 18 | ||||||||||
7.4.1997 | 176.00 | +0.57% | 9 504 | 54 | 165.70 | +1.03% | 1 657 | 10 | ||||||
1.7.1996 | 360.00 | +4.34% | 19 440 | 54 | 333.00 | -8.00% | 1 665 | 5 | ||||||
8.4.1999 | 67.00 | +4.52% | 1 668 | 24 | ||||||||||
29.1.2001 | 67.00 | 0.00% | 1 675 | 25 | ||||||||||
8.4.1998 | 71.66 | 0.00% | 0 | 0 | 73.00 | +1.61% | 1 677 | 23 | ||||||
3.10.2001 | 140.70 | -3.82% | 1 688 | 12 | ||||||||||
10.4.2000 | 68.10 | -4.08% | 1 692 | 24 | ||||||||||
24.8.2001 | 85.00 | -2.85% | 1 700 | 20 | ||||||||||
20.8.2001 | 85.00 | 0.00% | 1 700 | 20 | ||||||||||
28.4.1998 | 69.10 | 0.00% | 0 | 0 | 85.00 | 0.00% | 1 700 | 20 | ||||||
19.4.1995 | 577.00 | +490.00% | 28 850 | 50 | 425.00 | -4.00% | 1 700 | 4 | ||||||
7.4.1998 | 71.66 | 0.00% | 0 | 0 | 73.00 | -1.71% | 1 722 | 24 | ||||||
12.6.2001 | 96.00 | 0.00% | 1 728 | 18 | ||||||||||
9.11.2001 | 145.00 | +3.57% | 1 740 | 12 | ||||||||||
16.3.2000 | 87.00 | -8.42% | 1 740 | 20 | ||||||||||
10.2.1999 | 47.43 | -4.98% | 0 | 0 | 75.00 | +9.32% | 1 749 | 24 | ||||||
17.6.1999 | 87.50 | -4.89% | 1 750 | 20 | ||||||||||
15.4.1997 | 176.00 | 0.00% | 5 104 | 29 | 165.00 | -1.60% | 1 759 | 11 | ||||||
4.3.1998 | 72.76 | 0.00% | 0 | 0 | 82.00 | 0.00% | 1 760 | 22 | ||||||
7.11.2000 | 55.00 | 0.00% | 1 760 | 32 | ||||||||||
22.4.1998 | 65.10 | 0.00% | 0 | 0 | 73.30 | -0.27% | 1 762 | 24 | ||||||
10.11.1998 | 92.25 | 0.00% | 0 | 0 | 89.30 | -8.93% | 1 785 | 20 | ||||||
2.8.1999 | 74.50 | +0.26% | 1 786 | 24 | ||||||||||
22.4.1999 | 90.00 | 0.00% | 1 800 | 20 | ||||||||||
27.11.1997 | 76.08 | 0.00% | 0 | 0 | 75.10 | -7.62% | 1 802 | 24 | ||||||
26.4.2001 | 95.00 | +2.92% | 1 805 | 19 | ||||||||||
17.12.1999 | 90.50 | -0.54% | 1 810 | 20 | ||||||||||
6.8.1997 | 94.40 | 0.00% | 1 699 | 18 | 90.50 | -9.50% | 1 810 | 20 | ||||||
7.3.2001 | 90.60 | 0.00% | 1 812 | 20 | ||||||||||
9.6.1999 | 91.00 | 0.00% | 1 820 | 20 | ||||||||||
1.9.1999 | 91.10 | +0.10% | 1 822 | 20 | ||||||||||
16.8.2000 | 92.00 | 0.00% | 1 840 | 20 | ||||||||||
19.7.2000 | 92.00 | -6.97% | 1 840 | 20 | ||||||||||
2.2.1998 | 65.00 | -2.25% | 1 365 | 21 | 80.10 | 0.00% | 1 842 | 23 | ||||||
19.3.2001 | 77.40 | +0.12% | 1 858 | 24 | ||||||||||
26.1.1998 | 63.50 | 0.00% | 0 | 0 | 93.00 | +9.28% | 1 860 | 20 | ||||||
26.5.1997 | 118.00 | 0.00% | 0 | 0 | 103.60 | -1.80% | 1 865 | 18 | ||||||
9.10.1997 | 75.10 | 0.00% | 0 | 0 | 78.00 | -0.35% | 1 871 | 24 | ||||||
4.7.2000 | 94.00 | -3.09% | 1 880 | 20 | ||||||||||
27.2.1998 | 69.30 | +5.00% | 0 | 0 | 83.00 | +1.54% | 1 890 | 23 | ||||||
19.6.2000 | 95.00 | 0.00% | 1 900 | 20 | ||||||||||
23.2.1998 | 68.60 | 0.00% | 0 | 0 | 80.10 | 0.00% | 1 922 | 24 | ||||||
9.3.2000 | 110.10 | 0.00% | 1 932 | 18 | ||||||||||
19.1.1999 | 55.30 | 0.00% | 0 | 0 | 58.00 | -1.86% | 1 932 | 34 | ||||||
13.7.2001 | 81.00 | +1.25% | 1 944 | 24 | ||||||||||
12.6.1998 | 73.00 | 0.00% | 0 | 0 | 70.10 | -1.94% | 1 966 | 28 | ||||||
10.11.2000 | 55.00 | 0.00% | 1 980 | 36 | ||||||||||
21.7.1998 | 65.00 | 0.00% | 0 | 0 | 71.20 | -0.74% | 1 984 | 28 | ||||||
30.9.1997 | 75.10 | 0.00% | 300 | 4 | 81.20 | -1.56% | 1 997 | 25 | ||||||
29.3.1996 | 396.00 | +4.76% | 0 | 0 | 400.00 | +7.00% | 2 000 | 5 | ||||||
10.3.1997 | 171.48 | -4.99% | 0 | 0 | 167.00 | -9.90% | 2 004 | 12 | ||||||
31.5.1999 | 101.10 | -7.24% | 2 008 | 19 | ||||||||||
18.11.1997 | 76.65 | +5.00% | 383 | 5 | 87.50 | +9.10% | 2 013 | 23 | ||||||
24.3.1999 | 72.00 | -0.13% | 2 018 | 28 | ||||||||||
31.1.1997 | 233.00 | -4.89% | 0 | 0 | 225.10 | -2.13% | 2 026 | 9 | ||||||
18.6.1997 | 118.00 | -4.83% | 2 950 | 25 | 119.00 | -1.10% | 2 038 | 17 | ||||||
25.4.1995 | 627.00 | +484.00% | 0 | 0 | 512.00 | +7.00% | 2 048 | 4 | ||||||
2.10.2001 | 146.30 | +10.00% | 2 048 | 14 | ||||||||||
8.2.2001 | 70.00 | +2.04% | 2 050 | 31 | ||||||||||
7.8.1998 | 66.00 | 0.00% | 0 | 0 | 75.00 | -0.36% | 2 055 | 25 | ||||||
8.3.1999 | 86.00 | 0.00% | 2 064 | 24 | ||||||||||
21.4.1999 | 90.00 | +9.75% | 2 070 | 23 | ||||||||||
26.3.1998 | 68.25 | 0.00% | 0 | 0 | 71.60 | +1.43% | 2 074 | 29 | ||||||
3.4.1996 | 439.00 | +0.91% | 26 340 | 60 | 415.50 | 0.00% | 2 078 | 5 | ||||||
8.2.1996 | 597.00 | +4.92% | 28 656 | 48 | 525.00 | -6.00% | 2 100 | 4 | ||||||
3.6.1997 | 118.10 | +0.08% | 3 307 | 28 | 105.00 | +5.00% | 2 100 | 20 | ||||||
26.2.1998 | 66.00 | 0.00% | 0 | 0 | 80.90 | -0.49% | 2 103 | 26 | ||||||
17.4.1998 | 65.10 | +5.00% | 1 628 | 25 | 73.30 | +0.01% | 2 117 | 29 | ||||||
15.8.1997 | 94.40 | 0.00% | 0 | 0 | 94.00 | -1.67% | 2 126 | 23 | ||||||
12.9.1996 | 361.00 | -5.00% | 0 | 0 | 355.00 | 0.00% | 2 130 | 6 | ||||||
11.7.1996 | 310.00 | +1.30% | 13 020 | 42 | 253.00 | -5.00% | 2 152 | 9 | ||||||
15.9.1997 | 92.03 | -4.99% | 0 | 0 | 83.20 | -8.91% | 2 155 | 26 | ||||||
6.8.1996 | 270.00 | +4.24% | 5 670 | 21 | 215.60 | -6.00% | 2 156 | 10 | ||||||
2.5.2001 | 90.10 | 0.00% | 2 162 | 24 | ||||||||||
26.7.2001 | 81.10 | +0.12% | 2 190 | 27 | ||||||||||
9.2.1999 | 49.92 | -4.98% | 0 | 0 | 68.60 | +0.14% | 2 193 | 32 | ||||||
28.8.1998 | 87.86 | 0.00% | 0 | 0 | 110.00 | 0.00% | 2 200 | 20 | ||||||
7.2.2000 | 92.50 | -9.84% | 2 220 | 24 | ||||||||||
29.8.2001 | 78.00 | -8.23% | 2 262 | 29 | ||||||||||
25.11.1996 | 286.00 | +2.14% | 2 288 | 8 | 283.00 | -2.31% | 2 264 | 8 | ||||||
14.4.1997 | 176.00 | 0.00% | 8 096 | 46 | 162.50 | +2.02% | 2 275 | 14 | ||||||
15.5.1996 | 380.00 | +4.10% | 397 860 | 1 047 | 345.50 | +3.00% | 2 280 | 7 | ||||||
27.8.1997 | 99.12 | +5.00% | 0 | 0 | 114.10 | +7.88% | 2 282 | 20 | ||||||
10.10.1997 | 75.10 | 0.00% | 0 | 0 | 71.10 | -8.38% | 2 285 | 32 | ||||||
21.9.1998 | 87.86 | 0.00% | 0 | 0 | 104.00 | -4.01% | 2 288 | 22 | ||||||
22.2.1999 | 77.10 | -0.12% | 2 299 | 30 | ||||||||||
31.7.2000 | 92.00 | 0.00% | 2 300 | 25 | ||||||||||
9.1.2001 | 70.00 | 0.00% | 2 310 | 33 | ||||||||||
3.8.1998 | 66.00 | 0.00% | 0 | 0 | 74.30 | +2.45% | 2 343 | 30 | ||||||
12.11.1996 | 285.00 | -3.38% | 14 250 | 50 | 293.00 | -2.56% | 2 344 | 8 | ||||||
5.11.1998 | 92.25 | 0.00% | 0 | 0 | 98.00 | -9.91% | 2 352 | 24 | ||||||
14.3.2001 | 91.00 | 0.00% | 2 366 | 26 | ||||||||||
12.10.1999 | 95.00 | 0.00% | 2 375 | 25 | ||||||||||
11.9.2001 | 99.00 | +10.00% | 2 376 | 24 | ||||||||||
2.10.2000 | 79.50 | -9.96% | 2 385 | 30 | ||||||||||
22.10.1996 | 289.00 | +4.71% | 4 624 | 16 | 298.50 | -0.32% | 2 388 | 8 | ||||||
18.9.2001 | 121.20 | -11.01% | 2 392 | 18 | ||||||||||
22.2.2000 | 120.00 | +3.71% | 2 400 | 20 | ||||||||||
28.1.1997 | 223.00 | +4.69% | 0 | 0 | 240.00 | +1.66% | 2 400 | 10 | ||||||
6.3.1997 | 190.00 | -5.00% | 1 900 | 10 | 200.00 | +0.94% | 2 400 | 12 | ||||||
3.7.1996 | 360.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 2 400 | 8 | ||||||
2.4.1997 | 175.00 | 0.00% | 5 250 | 30 | 161.00 | -2.37% | 2 415 | 15 | ||||||
17.9.2001 | 136.20 | +9.83% | 2 422 | 18 | ||||||||||
11.1.2000 | 121.80 | -8.69% | 2 432 | 20 | ||||||||||
12.3.1997 | 154.85 | -5.00% | 2 787 | 18 | 150.00 | -7.99% | 2 440 | 16 | ||||||
15.5.2000 | 70.00 | -3.44% | 2 450 | 35 | ||||||||||
30.10.1998 | 87.86 | 0.00% | 0 | 0 | 102.10 | +0.09% | 2 450 | 24 | ||||||
15.9.1998 | 87.86 | 0.00% | 0 | 0 | 102.20 | -0.01% | 2 452 | 24 | ||||||
1.12.1999 | 123.00 | +7.89% | 2 460 | 20 | ||||||||||
7.1.1997 | 257.00 | +4.89% | 0 | 0 | 225.00 | -5.74% | 2 463 | 11 | ||||||
13.10.1999 | 95.00 | 0.00% | 2 470 | 26 | ||||||||||
24.7.1997 | 110.00 | 0.00% | 0 | 0 | 100.00 | -6.52% | 2 470 | 24 | ||||||
20.3.1997 | 163.00 | +4.89% | 3 586 | 22 | 137.60 | -1.13% | 2 477 | 18 | ||||||
9.7.2001 | 80.00 | -3.61% | 2 480 | 31 | ||||||||||
17.9.1998 | 87.86 | 0.00% | 0 | 0 | 115.00 | +9.52% | 2 530 | 22 | ||||||
4.5.1999 | 102.00 | +9.67% | 2 550 | 25 | ||||||||||
1.3.2001 | 88.00 | +10.00% | 2 552 | 29 | ||||||||||
6.4.1998 | 71.66 | 0.00% | 0 | 0 | 73.00 | 0.00% | 2 555 | 35 | ||||||
24.8.1998 | 79.70 | +4.33% | 2 391 | 30 | 90.00 | -8.55% | 2 561 | 28 | ||||||
1.10.1999 | 92.00 | +2.22% | 2 576 | 28 | ||||||||||
15.2.2001 | 73.10 | 0.00% | 2 632 | 36 | ||||||||||
3.12.1999 | 120.10 | -11.23% | 2 634 | 22 | ||||||||||
30.5.1997 | 118.00 | 0.00% | 0 | 0 | 100.00 | -7.95% | 2 636 | 26 | ||||||
9.10.2001 | 158.50 | 0.00% | 2 637 | 17 | ||||||||||
29.9.2000 | 88.30 | -9.98% | 2 649 | 30 | ||||||||||
17.3.1997 | 154.90 | 0.00% | 0 | 0 | 151.50 | +3.31% | 2 652 | 17 | ||||||
23.1.1997 | 203.00 | +0.99% | 2 436 | 12 | 221.00 | +3.61% | 2 652 | 12 | ||||||
17.10.2000 | 68.00 | -1.44% | 2 720 | 40 | ||||||||||
11.6.1996 | 369.00 | 0.00% | 0 | 0 | 343.50 | -3.00% | 2 748 | 8 | ||||||
20.3.1998 | 65.00 | 0.00% | 0 | 0 | 69.10 | -2.64% | 2 758 | 41 | ||||||
19.4.2001 | 81.40 | +9.55% | 2 768 | 34 | ||||||||||
30.5.1996 | 376.00 | +4.73% | 9 400 | 25 | 350.00 | +7.00% | 2 800 | 8 | ||||||
22.1.1999 | 55.30 | 0.00% | 0 | 0 | 65.00 | +15.04% | 2 820 | 44 | ||||||
11.5.2000 | 72.80 | +9.96% | 2 828 | 39 | ||||||||||
10.3.1999 | 80.00 | -3.61% | 2 880 | 34 | ||||||||||
21.4.1997 | 170.00 | 0.00% | 12 580 | 74 | 161.00 | -6.20% | 2 883 | 18 | ||||||
15.7.1996 | 310.00 | 0.00% | 10 230 | 33 | 263.00 | +10.00% | 2 893 | 11 | ||||||
23.1.1998 | 63.50 | -3.78% | 508 | 8 | 85.20 | -9.46% | 2 894 | 34 | ||||||
26.6.1995 | 760.00 | +0.52% | 15 200 | 20 | 727.50 | -1.00% | 2 910 | 4 | ||||||
21.5.1997 | 118.00 | 0.00% | 0 | 0 | 108.00 | 0.00% | 2 916 | 27 | ||||||
25.2.1997 | 224.00 | -4.68% | 0 | 0 | 210.00 | -7.07% | 2 940 | 14 | ||||||
6.11.1996 | 310.00 | -3.12% | 16 740 | 54 | 294.70 | -1.14% | 2 947 | 10 | ||||||
29.8.1997 | 109.27 | +4.99% | 0 | 0 | 114.00 | +4.49% | 2 964 | 26 | ||||||
|
Okénko BIG EXPERT
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €