PHILIP MORRIS ČR A.S., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - PHILIP MORRIS ČR A | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.4.2001 | 5 505.00 | 0.00% | 508 823 | 92 | 5 549.00 | +3.00% | 203 960 | 39 | ||||||
1.12.2000 | 5 401.00 | -0.09% | 8 519 500 | 1 549 | 5 549.90 | +0.90% | 33 150 | 6 | ||||||
24.11.2000 | 5 475.00 | +0.34% | 4 375 937 | 803 | 5 550.00 | -0.17% | 21 942 | 4 | ||||||
12.9.2000 | 5 490.00 | 0.00% | 0 | 0 | 5 550.00 | 0.00% | 172 714 | 32 | ||||||
11.9.2000 | 5 490.00 | -1.96% | 236 070 | 43 | 5 550.00 | +0.50% | 138 828 | 25 | ||||||
2.10.2000 | 5 550.00 | +0.90% | 2 380 950 | 429 | 5 550.00 | +2.26% | 192 963 | 35 | ||||||
12.4.2001 | 5 518.00 | -0.95% | 963 618 | 173 | 5 550.00 | +0.87% | 559 005 | 102 | ||||||
26.9.2008 | 5 525.00 | +1.38% | 3 391 211 | 614 | 5 550.00 | +1.12% | 138 127 | 25 | ||||||
23.8.2000 | 5 600.00 | -0.01% | 347 200 | 62 | 5 554.50 | -2.80% | 95 795 | 17 | ||||||
8.9.2008 | 5 489.00 | +1.65% | 1 512 542 | 282 | 5 559.70 | +4.90% | 121 507 | 22 | ||||||
3.10.2000 | 5 495.00 | -0.99% | 1 873 795 | 341 | 5 560.00 | +0.18% | 238 613 | 43 | ||||||
7.9.2000 | 5 600.00 | 0.00% | 274 400 | 49 | 5 560.00 | -1.55% | 118 880 | 21 | ||||||
23.11.2000 | 5 456.00 | -0.43% | 72 100 | 13 | 5 560.00 | +2.77% | 54 721 | 10 | ||||||
21.9.2000 | 5 250.00 | 0.00% | 924 000 | 176 | 5 561.70 | -1.56% | 372 341 | 68 | ||||||
1.9.2000 | 5 500.00 | -1.78% | 803 000 | 146 | 5 579.50 | +1.44% | 93 670 | 17 | ||||||
4.9.2000 | 5 549.00 | +0.89% | 83 235 | 15 | 5 585.00 | +0.09% | 210 000 | 40 | ||||||
29.8.2008 | 5 571.00 | +3.98% | 16 443 069 | 3 008 | 5 591.00 | +4.50% | 684 556 | 124 | ||||||
15.5.2001 | 5 650.00 | +0.69% | 8 253 686 | 1 462 | 5 599.00 | +1.72% | 694 783 | 125 | ||||||
18.5.2001 | 5 646.00 | -0.21% | 1 559 880 | 276 | 5 600.00 | 0.00% | 419 909 | 75 | ||||||
17.5.2001 | 5 658.00 | +0.23% | 5 389 404 | 953 | 5 600.00 | -0.51% | 78 660 | 14 | ||||||
28.11.2000 | 5 466.00 | -0.16% | 2 591 755 | 475 | 5 600.00 | -0.88% | 123 116 | 22 | ||||||
20.11.2000 | 5 401.00 | -1.44% | 20 943 095 | 3 910 | 5 600.00 | 0.00% | 145 093 | 26 | ||||||
16.11.2000 | 5 480.00 | +0.18% | 6 436 810 | 1 169 | 5 600.00 | +1.61% | 39 040 | 7 | ||||||
5.12.2000 | 5 468.00 | +0.77% | 6 855 800 | 1 246 | 5 600.00 | +2.75% | 560 000 | 100 | ||||||
21.12.2000 | 5 620.00 | +1.24% | 9 679 490 | 1 754 | 5 600.00 | 0.00% | 221 400 | 39 | ||||||
20.12.2000 | 5 551.00 | +0.18% | 2 331 190 | 422 | 5 600.00 | -2.85% | 673 654 | 119 | ||||||
15.12.2000 | 5 461.00 | 0.00% | 1 068 745 | 194 | 5 600.00 | -1.92% | 326 008 | 58 | ||||||
20.5.1996 | 5 630.00 | +0.53% | 574 260 | 102 | 5 600.00 | +3.00% | 106 042 | 19 | ||||||
6.5.1996 | 6 090.00 | 0.00% | 0 | 0 | 5 600.00 | -7.00% | 85 644 | 16 | ||||||
4.6.2008 | 5 548.00 | -1.47% | 13 915 308 | 2 523 | 5 600.00 | -0.53% | 375 409 | 67 | ||||||
15.5.2008 | 5 563.00 | -0.87% | 3 782 080 | 677 | 5 600.00 | -0.72% | 179 402 | 32 | ||||||
25.4.1996 | 5 600.00 | -3.44% | 2 430 400 | 434 | 5 600.10 | +3.00% | 197 301 | 35 | ||||||
28.8.2000 | 5 600.00 | 0.00% | 218 400 | 39 | 5 600.50 | -3.93% | 90 663 | 16 | ||||||
5.10.2000 | 5 600.00 | +0.90% | 806 400 | 144 | 5 600.60 | -1.74% | 900 233 | 157 | ||||||
15.9.2000 | 5 500.00 | +1.60% | 929 500 | 169 | 5 601.00 | -1.66% | 807 594 | 145 | ||||||
16.4.1996 | 5 750.00 | +4.92% | 3 783 500 | 658 | 5 606.00 | +2.00% | 207 186 | 39 | ||||||
4.9.2008 | 5 540.00 | -2.29% | 4 766 270 | 853 | 5 606.00 | -1.77% | 102 172 | 18 | ||||||
18.7.2000 | 5 700.00 | +1.78% | 74 100 | 13 | 5 611.00 | -1.59% | 45 581 | 8 | ||||||
13.9.2000 | 5 598.00 | +1.96% | 50 382 | 9 | 5 623.00 | +1.31% | 0 | 0 | ||||||
22.5.1996 | 5 600.00 | -2.60% | 565 600 | 101 | 5 625.30 | +1.00% | 123 568 | 22 | ||||||
16.5.2001 | 5 645.00 | -0.08% | 5 291 450 | 938 | 5 629.00 | +0.53% | 225 745 | 40 | ||||||
18.9.2000 | 5 500.00 | 0.00% | 1 193 500 | 217 | 5 630.00 | +0.51% | 45 040 | 8 | ||||||
3.6.2008 | 5 631.00 | +0.77% | 228 976 | 41 | 5 630.00 | 0.00% | 214 780 | 38 | ||||||
2.6.2008 | 5 588.00 | -0.30% | 47 937 999 | 8 545 | 5 630.00 | -1.00% | 283 046 | 50 | ||||||
9.5.1996 | 6 095.00 | +0.08% | 4 894 285 | 803 | 5 635.50 | +9.00% | 90 168 | 16 | ||||||
14.5.2008 | 5 612.00 | -0.23% | 10 636 434 | 1 907 | 5 641.00 | +1.94% | 480 437 | 86 | ||||||
2.3.2009 | 5 731.00 | -0.61% | 17 223 011 | 3 050 | 5 646.50 | -2.65% | 409 537 | 72 | ||||||
18.2.2009 | 5 746.00 | -1.53% | 16 756 122 | 2 945 | 5 646.70 | -4.29% | 373 417 | 65 | ||||||
6.9.2000 | 5 600.00 | +3.47% | 380 800 | 68 | 5 648.00 | -0.03% | 50 832 | 9 | ||||||
5.9.2000 | 5 412.00 | -2.46% | 313 896 | 58 | 5 650.00 | +1.16% | 377 407 | 68 | ||||||
20.9.2000 | 5 250.00 | -2.77% | 1 296 750 | 247 | 5 650.00 | +2.70% | 357 962 | 64 | ||||||
11.12.2000 | 5 465.00 | +0.44% | 4 121 515 | 759 | 5 650.00 | -0.87% | 341 815 | 60 | ||||||
29.11.2000 | 5 535.00 | +1.26% | 1 341 526 | 244 | 5 650.00 | +0.89% | 106 551 | 19 | ||||||
27.11.2000 | 5 475.00 | 0.00% | 2 842 695 | 521 | 5 650.00 | +1.80% | 127 726 | 23 | ||||||
2.11.2000 | 5 601.00 | -0.42% | 27 364 544 | 4 881 | 5 650.00 | 0.00% | 221 175 | 39 | ||||||
1.11.2000 | 5 625.00 | -0.44% | 17 630 668 | 3 137 | 5 650.00 | -1.05% | 355 706 | 62 | ||||||
22.12.2000 | 5 596.00 | -0.42% | 358 490 | 64 | 5 650.00 | +0.89% | 85 448 | 15 | ||||||
3.5.1996 | 6 090.00 | 0.00% | 0 | 0 | 5 650.00 | -3.00% | 266 036 | 46 | ||||||
26.4.1996 | 5 800.00 | +3.57% | 6 919 400 | 1 193 | 5 651.10 | +1.00% | 675 139 | 118 | ||||||
22.5.2001 | 5 796.00 | +1.06% | 13 423 200 | 2 324 | 5 660.00 | -0.31% | 278 532 | 49 | ||||||
11.5.2009 | 5 650.00 | +0.09% | 12 522 662 | 2 204 | 5 660.00 | +0.19% | 977 520 | 172 | ||||||
12.5.2008 | 5 581.00 | -2.09% | 9 846 874 | 1 748 | 5 670.00 | -0.52% | 496 212 | 87 | ||||||
24.7.2000 | 5 790.00 | 0.00% | 86 850 | 15 | 5 670.10 | -1.73% | 130 704 | 23 | ||||||
31.7.2000 | 5 700.00 | 0.00% | 450 300 | 79 | 5 670.50 | -1.38% | 171 241 | 30 | ||||||
20.3.2009 | 5 626.00 | -0.88% | 12 066 297 | 2 148 | 5 675.10 | -2.07% | 377 069 | 66 | ||||||
21.5.2001 | 5 735.00 | +1.57% | 17 361 368 | 3 022 | 5 678.00 | +1.39% | 456 902 | 81 | ||||||
14.11.2000 | 5 655.00 | +0.42% | 9 916 476 | 1 764 | 5 686.00 | -1.62% | 211 385 | 37 | ||||||
30.5.2008 | 5 605.00 | -3.13% | 63 470 883 | 11 165 | 5 686.90 | -2.95% | 692 635 | 120 | ||||||
16.5.2008 | 5 695.00 | +2.37% | 27 240 317 | 4 803 | 5 695.00 | +1.69% | 319 505 | 56 | ||||||
14.9.2000 | 5 413.00 | -3.30% | 211 107 | 39 | 5 695.90 | +1.29% | 201 169 | 36 | ||||||
4.10.2000 | 5 550.00 | +1.00% | 1 132 200 | 204 | 5 700.00 | +2.51% | 114 600 | 20 | ||||||
8.12.2000 | 5 441.00 | -0.91% | 275 400 | 50 | 5 700.00 | +3.62% | 145 883 | 26 | ||||||
18.12.2000 | 5 495.00 | +0.62% | 445 882 | 80 | 5 700.00 | +1.78% | 289 620 | 52 | ||||||
13.12.2000 | 5 506.00 | +0.29% | 3 567 003 | 654 | 5 700.00 | -0.17% | 101 350 | 18 | ||||||
27.12.2000 | 5 697.00 | +1.80% | 747 500 | 130 | 5 700.00 | +0.88% | 364 235 | 64 | ||||||
3.8.2000 | 5 690.00 | 0.00% | 950 230 | 167 | 5 700.00 | 0.00% | 165 300 | 29 | ||||||
2.8.2000 | 5 690.00 | -0.17% | 580 380 | 102 | 5 700.00 | 0.00% | 478 272 | 84 | ||||||
1.8.2000 | 5 700.00 | 0.00% | 1 197 000 | 210 | 5 700.00 | +0.52% | 365 503 | 64 | ||||||
27.7.2000 | 5 700.00 | 0.00% | 0 | 0 | 5 700.00 | 0.00% | 91 200 | 16 | ||||||
26.7.2000 | 5 700.00 | 0.00% | 0 | 0 | 5 700.00 | 0.00% | 108 261 | 19 | ||||||
25.7.2000 | 5 700.00 | -1.55% | 450 300 | 79 | 5 700.00 | +0.52% | 51 273 | 9 | ||||||
29.4.1996 | 5 800.00 | 0.00% | 3 625 000 | 625 | 5 700.00 | +1.00% | 300 425 | 52 | ||||||
21.5.1996 | 5 750.00 | +2.13% | 552 000 | 96 | 5 700.00 | -1.00% | 344 292 | 62 | ||||||
27.5.1996 | 5 750.00 | +0.70% | 822 250 | 143 | 5 700.00 | 0.00% | 73 397 | 13 | ||||||
24.5.1996 | 5 710.00 | +1.06% | 1 564 540 | 274 | 5 700.00 | +2.00% | 95 667 | 17 | ||||||
9.5.2008 | 5 700.00 | -1.44% | 13 450 824 | 2 376 | 5 700.00 | -2.33% | 1 073 830 | 186 | ||||||
9.3.2009 | 5 708.00 | -2.09% | 1 358 626 | 239 | 5 700.00 | -0.28% | 171 580 | 30 | ||||||
6.11.2008 | 5 680.00 | +1.87% | 22 305 176 | 3 976 | 5 700.00 | +5.32% | 1 880 351 | 336 | ||||||
17.7.2000 | 5 600.00 | -1.75% | 425 600 | 76 | 5 702.00 | -4.16% | 173 154 | 30 | ||||||
3.9.2008 | 5 670.00 | -1.66% | 1 163 446 | 202 | 5 707.50 | -1.51% | 177 535 | 31 | ||||||
16.10.1998 | 6 090.00 | +1.31% | 158 340 | 26 | 5 708.10 | -5.60% | 11 708 | 2 | ||||||
12.12.2000 | 5 490.00 | +0.45% | 4 466 360 | 809 | 5 710.00 | +1.06% | 124 511 | 22 | ||||||
14.12.2000 | 5 461.00 | -0.81% | 5 428 500 | 987 | 5 710.00 | +0.17% | 56 760 | 10 | ||||||
31.10.2000 | 5 650.00 | -1.73% | 24 013 986 | 4 196 | 5 710.00 | -4.03% | 636 374 | 110 | ||||||
25.3.2009 | 5 714.00 | +0.33% | 40 732 013 | 7 002 | 5 710.00 | -0.70% | 63 310 | 11 | ||||||
17.3.2009 | 5 695.00 | -1.15% | 12 888 914 | 2 265 | 5 715.00 | -2.64% | 432 527 | 75 | ||||||
24.10.2000 | 5 676.00 | +0.08% | 4 132 585 | 725 | 5 715.00 | -0.60% | 221 188 | 38 | ||||||
22.8.2000 | 5 601.00 | -1.73% | 560 100 | 100 | 5 715.00 | -0.01% | 80 038 | 14 | ||||||
21.8.2000 | 5 700.00 | -1.72% | 701 100 | 123 | 5 716.00 | -3.91% | 247 530 | 43 | ||||||
6.3.2009 | 5 830.00 | +0.93% | 6 971 267 | 1 196 | 5 716.00 | -1.96% | 57 160 | 10 | ||||||
20.4.2009 | 5 332.00 | -8.16% | 46 887 886 | 8 358 | 5 720.00 | -2.97% | 5 979 171 | 1 041 | ||||||
19.2.2009 | 5 650.00 | -1.67% | 16 860 034 | 2 997 | 5 722.50 | +1.34% | 1 009 069 | 179 | ||||||
18.10.2000 | 5 645.00 | -2.35% | 8 933 085 | 1 555 | 5 730.50 | -2.87% | 324 911 | 56 | ||||||
20.2.2009 | 5 746.00 | +1.70% | 8 028 790 | 1 421 | 5 739.00 | +0.29% | 91 259 | 16 | ||||||
23.3.2009 | 5 675.00 | +0.87% | 10 539 156 | 1 868 | 5 740.00 | +1.14% | 103 337 | 18 | ||||||
24.3.2009 | 5 695.00 | +0.35% | 78 240 266 | 13 569 | 5 750.00 | +0.17% | 114 600 | 20 | ||||||
6.4.2009 | 5 691.00 | +0.23% | 15 633 293 | 2 743 | 5 750.00 | -1.04% | 630 531 | 109 | ||||||
23.2.2009 | 5 651.00 | -1.65% | 7 371 684 | 1 291 | 5 750.00 | 271 175 | 47 | |||||||
22.4.2009 | 5 290.00 | -0.40% | 17 226 287 | 3 258 | 5 750.00 | 1 891 222 | 328 | |||||||
23.10.2000 | 5 671.00 | -0.50% | 28 500 | 5 | 5 750.00 | 0.00% | 98 500 | 17 | ||||||
20.10.2000 | 5 700.00 | +0.08% | 11 044 345 | 1 933 | 5 750.00 | -2.54% | 57 500 | 10 | ||||||
25.5.2001 | 5 808.00 | +1.00% | 11 508 038 | 1 986 | 5 750.00 | -1.20% | 40 250 | 7 | ||||||
8.8.2000 | 5 690.00 | -0.15% | 22 760 | 4 | 5 750.00 | -0.86% | 28 850 | 5 | ||||||
20.7.2000 | 5 760.00 | -0.68% | 40 320 | 7 | 5 750.00 | 0.00% | 183 530 | 32 | ||||||
19.7.2000 | 5 800.00 | +1.75% | 139 200 | 24 | 5 750.00 | +2.47% | 149 180 | 26 | ||||||
28.7.2000 | 5 700.00 | 0.00% | 0 | 0 | 5 750.00 | +0.87% | 91 850 | 16 | ||||||
23.4.1996 | 5 950.00 | -0.83% | 2 594 200 | 436 | 5 750.10 | -5.00% | 76 817 | 13 | ||||||
27.3.2009 | 5 675.00 | -0.02% | 5 582 298 | 985 | 5 750.20 | -0.17% | 178 309 | 31 | ||||||
3.6.1996 | 6 000.00 | +0.33% | 5 280 000 | 880 | 5 751.00 | +1.00% | 47 515 | 8 | ||||||
10.11.2000 | 5 700.00 | -0.17% | 4 999 910 | 878 | 5 753.00 | -0.03% | 190 894 | 33 | ||||||
9.11.2000 | 5 710.00 | +0.35% | 114 110 | 20 | 5 755.10 | -0.77% | 179 133 | 31 | ||||||
23.1.2009 | 5 751.00 | -1.36% | 38 722 779 | 6 728 | 5 756.30 | -0.25% | 171 779 | 30 | ||||||
26.3.2009 | 5 676.00 | -0.67% | 7 243 593 | 1 269 | 5 760.00 | +0.88% | 179 810 | 31 | ||||||
1.4.2009 | 5 673.00 | -0.60% | 12 590 883 | 2 207 | 5 760.00 | -2.28% | 127 350 | 22 | ||||||
10.4.2009 | 5 715.00 | -0.09% | 13 365 481 | 2 338 | 5 760.00 | -0.17% | 428 508 | 74 | ||||||
17.8.2000 | 5 700.00 | -0.19% | 347 700 | 61 | 5 763.10 | -0.63% | 75 031 | 13 | ||||||
3.4.2001 | 5 601.00 | -1.14% | 5 536 246 | 1 003 | 5 763.70 | -8.80% | 190 202 | 33 | ||||||
19.12.2000 | 5 541.00 | +0.83% | 11 402 990 | 2 071 | 5 764.50 | +1.13% | 108 430 | 19 | ||||||
21.7.2000 | 5 790.00 | +0.52% | 11 580 | 2 | 5 770.00 | +0.34% | 126 860 | 22 | ||||||
9.4.2009 | 5 720.00 | +0.44% | 23 125 175 | 4 044 | 5 770.00 | -0.43% | 576 758 | 100 | ||||||
22.1.2009 | 5 830.00 | -0.14% | 8 400 385 | 1 437 | 5 771.00 | 0.00% | 0 | 0 | ||||||
21.1.2009 | 5 838.00 | +0.90% | 12 146 552 | 2 105 | 5 771.00 | -1.50% | 445 606 | 78 | ||||||
23.5.2001 | 5 808.00 | +0.20% | 19 075 159 | 3 292 | 5 771.00 | +1.96% | 613 121 | 106 | ||||||
27.1.2009 | 5 863.00 | -0.29% | 16 264 647 | 2 803 | 5 772.30 | -2.98% | 29 608 | 5 | ||||||
28.5.1996 | 5 805.00 | +0.95% | 2 113 020 | 364 | 5 775.00 | +2.00% | 28 890 | 5 | ||||||
20.6.2001 | 5 880.00 | +0.85% | 4 782 200 | 815 | 5 780.00 | 0.00% | 28 900 | 5 | ||||||
19.6.2001 | 5 830.00 | +0.49% | 5 191 300 | 892 | 5 780.00 | -1.50% | 69 360 | 12 | ||||||
13.11.2000 | 5 631.00 | -1.21% | 4 861 749 | 860 | 5 780.00 | +0.46% | 374 137 | 65 | ||||||
28.5.2001 | 5 821.00 | +0.22% | 9 308 186 | 1 612 | 5 785.00 | +0.60% | 296 285 | 51 | ||||||
29.5.1996 | 5 820.00 | +0.25% | 1 670 340 | 287 | 5 785.00 | 0.00% | 109 859 | 19 | ||||||
7.4.2009 | 5 687.00 | -0.07% | 19 098 336 | 3 351 | 5 788.90 | +0.68% | 606 002 | 105 | ||||||
15.4.2009 | 5 726.00 | -0.42% | 47 766 148 | 8 238 | 5 789.00 | -1.23% | 1 668 354 | 286 | ||||||
2.4.2009 | 5 680.00 | +0.12% | 21 885 243 | 3 846 | 5 789.00 | +0.50% | 485 818 | 84 | ||||||
3.11.2000 | 5 660.00 | +1.05% | 7 806 290 | 1 387 | 5 789.00 | +2.46% | 230 956 | 40 | ||||||
7.6.2001 | 5 761.00 | -1.94% | 17 454 202 | 3 012 | 5 790.00 | -1.87% | 539 495 | 93 | ||||||
20.5.2008 | 5 803.00 | -0.09% | 10 740 234 | 1 854 | 5 790.00 | -1.19% | 104 506 | 18 | ||||||
8.6.2001 | 5 878.00 | +2.03% | 16 642 720 | 2 853 | 5 791.00 | +0.01% | 311 685 | 54 | ||||||
6.11.2000 | 5 720.00 | +1.06% | 19 411 350 | 3 418 | 5 795.00 | +0.10% | 120 975 | 21 | ||||||
8.4.2009 | 5 695.00 | +0.14% | 30 417 625 | 5 338 | 5 795.00 | +0.11% | 956 916 | 165 | ||||||
19.3.2009 | 5 676.00 | +0.02% | 49 307 885 | 8 639 | 5 795.00 | -0.26% | 243 057 | 42 | ||||||
2.9.2008 | 5 766.00 | +3.87% | 23 466 449 | 4 059 | 5 795.30 | +5.36% | 1 654 731 | 287 | ||||||
31.5.1996 | 5 980.00 | +2.04% | 1 178 060 | 197 | 5 799.00 | +1.00% | 211 547 | 36 | ||||||
7.11.2000 | 5 680.00 | -0.69% | 3 515 112 | 616 | 5 799.90 | +0.08% | 138 845 | 24 | ||||||
27.10.2000 | 5 746.00 | +0.70% | 18 543 804 | 3 253 | 5 800.00 | -1.61% | 276 498 | 47 | ||||||
8.11.2000 | 5 690.00 | +0.17% | 16 259 303 | 2 847 | 5 800.00 | 0.00% | 257 128 | 44 | ||||||
30.5.2001 | 5 850.00 | 0.00% | 916 318 | 157 | 5 800.00 | +5.18% | 348 615 | 60 | ||||||
16.8.2000 | 5 711.00 | +0.17% | 314 105 | 55 | 5 800.00 | -0.85% | 156 850 | 27 | ||||||
7.8.2000 | 5 699.00 | +0.07% | 951 733 | 167 | 5 800.00 | 0.00% | 161 216 | 28 | ||||||
4.8.2000 | 5 695.00 | +0.08% | 609 365 | 107 | 5 800.00 | +1.75% | 98 550 | 17 | ||||||
10.8.2000 | 5 888.00 | +3.29% | 58 880 | 10 | 5 800.00 | -3.31% | 116 000 | 20 | ||||||
10.7.2000 | 5 610.00 | -3.27% | 213 180 | 38 | 5 800.00 | -4.05% | 337 211 | 58 | ||||||
30.6.2000 | 5 800.00 | 0.00% | 0 | 0 | 5 800.00 | 0.00% | 429 550 | 74 | ||||||
29.6.2000 | 5 800.00 | -2.52% | 81 200 | 14 | 5 800.00 | -0.85% | 92 950 | 16 | ||||||
27.6.2000 | 6 000.00 | 0.00% | 132 000 | 22 | 5 800.00 | -2.52% | 228 798 | 39 | ||||||
25.5.2000 | 5 700.00 | -0.86% | 1 214 100 | 213 | 5 800.00 | -1.69% | 333 159 | 57 | ||||||
22.5.2000 | 5 690.00 | -3.39% | 1 707 000 | 300 | 5 800.00 | -3.64% | 105 800 | 18 | ||||||
8.10.1998 | 6 000.00 | 0.00% | 240 000 | 40 | 5 800.00 | -6.67% | 22 402 | 4 | ||||||
27.2.2009 | 5 766.00 | -3.19% | 45 321 153 | 7 908 | 5 800.00 | -1.73% | 209 711 | 36 | ||||||
30.3.2009 | 5 667.00 | -0.14% | 8 917 273 | 1 565 | 5 800.00 | +0.87% | 264 424 | 46 | ||||||
15.1.2009 | 5 776.00 | +0.26% | 8 947 199 | 1 547 | 5 800.00 | 104 230 | 18 | |||||||
4.6.1996 | 6 100.00 | +1.66% | 3 751 500 | 615 | 5 800.10 | -2.00% | 23 200 | 4 | ||||||
14.1.2009 | 5 761.00 | -0.17% | 21 517 984 | 3 736 | 5 805.00 | -1.56% | 156 610 | 27 | ||||||
19.1.2009 | 5 816.00 | +1.13% | 9 684 656 | 1 666 | 5 805.00 | -1.32% | 1 415 101 | 238 | ||||||
14.10.2008 | 5 761.00 | +14.19% | 68 651 633 | 12 401 | 5 808.40 | +13.45% | 1 006 874 | 181 | ||||||
18.3.2009 | 5 675.00 | -0.35% | 24 280 208 | 4 261 | 5 810.00 | +1.66% | 58 040 | 10 | ||||||
28.5.2008 | 5 810.00 | +0.76% | 10 040 057 | 1 740 | 5 810.00 | -0.66% | 175 922 | 30 | ||||||
3.7.2000 | 5 760.00 | -0.68% | 115 200 | 20 | 5 810.00 | +0.17% | 180 385 | 31 | ||||||
31.5.2001 | 5 885.00 | +0.59% | 12 962 033 | 2 208 | 5 810.00 | +0.17% | 75 487 | 13 | ||||||
3.4.2009 | 5 678.00 | -0.04% | 28 689 206 | 5 036 | 5 810.40 | +0.37% | 580 150 | 100 | ||||||
26.5.2008 | 5 811.00 | -1.14% | 7 023 120 | 1 203 | 5 811.00 | -1.50% | 175 131 | 30 | ||||||
8.1.2001 | 5 811.00 | -1.42% | 46 694 925 | 8 146 | 5 812.20 | -1.90% | 82 295 | 14 | ||||||
3.7.2001 | 5 936.00 | +0.08% | 924 075 | 157 | 5 815.00 | -0.29% | 40 795 | 7 | ||||||
24.5.2001 | 5 750.00 | -0.99% | 504 417 | 87 | 5 820.00 | +0.84% | 104 711 | 18 | ||||||
12.3.2009 | 5 800.00 | -0.10% | 1 487 737 | 257 | 5 820.00 | 0.00% | 0 | 0 | ||||||
11.3.2009 | 5 806.00 | +1.81% | 4 641 966 | 811 | 5 820.00 | -0.50% | 81 290 | 14 | ||||||
29.6.2001 | 5 931.00 | +0.16% | 4 278 740 | 721 | 5 821.80 | 0.00% | 11 644 | 2 | ||||||
28.6.2001 | 5 921.00 | +0.86% | 2 475 957 | 417 | 5 822.00 | -1.15% | 803 648 | 136 | ||||||
4.7.2000 | 5 760.00 | 0.00% | 0 | 0 | 5 822.50 | +0.21% | 233 383 | 39 | ||||||
15.10.1996 | 6 399.00 | +1.57% | 351 945 | 55 | 5 827.70 | -3.76% | 5 828 | 1 | ||||||
25.8.2000 | 5 600.00 | 0.00% | 739 200 | 132 | 5 830.00 | -0.29% | 156 885 | 27 | ||||||
9.1.2001 | 5 801.00 | -0.17% | 1 045 640 | 181 | 5 830.00 | +0.30% | 11 660 | 2 | ||||||
5.3.2009 | 5 776.00 | -0.84% | 16 752 800 | 2 931 | 5 830.00 | -1.10% | 5 830 | 1 | ||||||
21.4.2009 | 5 311.00 | -0.39% | 9 039 263 | 1 695 | 5 830.00 | +1.92% | 2 551 254 | 442 | ||||||
30.4.2008 | 5 925.00 | -1.46% | 17 085 659 | 2 923 | 5 830.00 | -2.50% | 506 339 | 86 | ||||||
2.7.2001 | 5 931.00 | 0.00% | 141 450 | 24 | 5 832.00 | +0.17% | 145 795 | 25 | ||||||
7.5.2008 | 5 783.00 | -0.46% | 14 332 123 | 2 466 | 5 836.00 | 0.00% | 292 260 | 50 | ||||||
6.5.2008 | 5 810.00 | -0.10% | 12 204 137 | 2 102 | 5 836.00 | 0.00% | 129 196 | 22 | ||||||
5.5.2008 | 5 816.00 | -0.26% | 10 604 499 | 1 826 | 5 836.00 | -1.91% | 193 189 | 33 | ||||||
21.5.2008 | 5 859.00 | +0.97% | 44 671 629 | 7 735 | 5 840.00 | +0.86% | 52 410 | 9 | ||||||
17.4.1996 | 6 035.00 | +4.95% | 2 776 100 | 460 | 5 840.00 | +6.00% | 242 346 | 43 | ||||||
|
Údaje o firmách, PHILIP MORRIS ČR A
Zpravodajství k akcii PHILIP MORRIS ČR A
PHILIP MORRIS ČR A.S. na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma PHILIP MORRIS ČR A.S. zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
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
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €