ČESKÉ PŘÍSTAVY PHA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - ČESKÉ PŘÍSTAVY | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.6.1997 | 180.00 | +2.65% | 900 | 5 | 170.00 | +1.04% | 680 | 4 | ||||||
27.8.1998 | 110.00 | 0.00% | 0 | 0 | 102.50 | +1.04% | 4 760 | 46 | ||||||
5.6.1998 | 125.00 | 0.00% | 0 | 0 | 123.00 | +1.03% | 2 943 | 24 | ||||||
26.5.2000 | 108.00 | +1.02% | 0 | 0 | ||||||||||
5.8.1996 | 376.00 | -4.81% | 13 536 | 36 | 400.30 | +1.00% | 10 014 | 25 | ||||||
17.7.1996 | 420.00 | +2.43% | 18 900 | 45 | 398.00 | +1.00% | 11 798 | 30 | ||||||
20.8.1996 | 428.00 | -4.88% | 0 | 0 | 436.00 | +1.00% | 25 965 | 60 | ||||||
9.9.1996 | 337.00 | +4.98% | 38 081 | 113 | 322.50 | +1.00% | 3 548 | 11 | ||||||
20.9.1996 | 321.00 | -3.89% | 9 630 | 30 | 330.00 | +1.00% | 34 192 | 103 | ||||||
18.9.1996 | 333.00 | -4.85% | 12 987 | 39 | 330.00 | +1.00% | 5 580 | 17 | ||||||
17.4.1996 | 429.00 | -4.87% | 43 758 | 102 | 441.00 | +1.00% | 13 760 | 31 | ||||||
29.3.1996 | 410.00 | +1.73% | 9 020 | 22 | 405.50 | +1.00% | 36 901 | 91 | ||||||
26.3.1996 | 400.00 | +1.78% | 18 400 | 46 | 400.00 | +1.00% | 8 754 | 22 | ||||||
31.5.1996 | 481.00 | +0.20% | 25 493 | 53 | 444.60 | +1.00% | 27 179 | 58 | ||||||
30.5.1996 | 480.00 | 0.00% | 41 760 | 87 | 469.00 | +1.00% | 5 575 | 12 | ||||||
28.5.1996 | 480.00 | -4.00% | 26 400 | 55 | 480.00 | +1.00% | 13 194 | 28 | ||||||
17.5.1996 | 475.00 | +1.06% | 17 575 | 37 | 471.10 | +1.00% | 5 650 | 12 | ||||||
12.6.1996 | 451.00 | -3.01% | 9 471 | 21 | 450.00 | +1.00% | 23 250 | 52 | ||||||
22.3.1996 | 375.00 | -1.31% | 87 000 | 232 | 392.00 | +1.00% | 21 750 | 57 | ||||||
19.3.1996 | 376.00 | +0.26% | 30 080 | 80 | 363.10 | +1.00% | 7 988 | 22 | ||||||
14.3.1996 | 385.00 | -3.50% | 11 165 | 29 | +1.00% | 0 | 0 | |||||||
26.2.1996 | 575.00 | -0.86% | 57 500 | 100 | 553.00 | +1.00% | 20 978 | 38 | ||||||
18.12.1995 | 630.00 | +1.00% | 64 686 | 103 | ||||||||||
11.12.1995 | 766.00 | +4.93% | 530 072 | 692 | 700.00 | +1.00% | 80 100 | 120 | ||||||
5.12.1995 | 697.00 | 0.00% | 449 565 | 645 | 680.00 | +1.00% | 72 810 | 111 | ||||||
17.1.1996 | 630.00 | 0.00% | 47 880 | 76 | 630.00 | +1.00% | 80 680 | 130 | ||||||
15.1.1996 | 635.00 | 0.00% | 51 435 | 81 | 616.00 | +1.00% | 3 696 | 6 | ||||||
15.6.1995 | 387.00 | 0.00% | 13 545 | 35 | 400.00 | +1.00% | 13 676 | 35 | ||||||
13.6.1995 | 387.00 | 0.00% | 14 706 | 38 | 388.00 | +1.00% | 9 874 | 25 | ||||||
16.5.1995 | 310.00 | +231.00% | 13 020 | 42 | 274.00 | +1.00% | 4 800 | 18 | ||||||
20.6.1995 | 387.00 | 0.00% | 0 | 0 | 398.00 | +1.00% | 11 111 | 28 | ||||||
3.7.1995 | 400.00 | 0.00% | 7 200 | 18 | 395.00 | +1.00% | 17 378 | 45 | ||||||
14.7.1995 | 410.00 | +2.50% | 15 990 | 39 | 400.00 | +1.00% | 2 798 | 7 | ||||||
22.9.1995 | 460.00 | 0.00% | 12 880 | 28 | 460.00 | +1.00% | 24 330 | 54 | ||||||
31.8.1995 | 431.00 | +4.86% | 49 134 | 114 | 420.00 | +1.00% | 17 310 | 42 | ||||||
9.10.1995 | 420.00 | -1.86% | 25 620 | 61 | 410.00 | +1.00% | 9 080 | 22 | ||||||
18.10.1995 | 429.00 | +0.94% | 21 450 | 50 | +1.00% | 0 | 0 | |||||||
13.10.1995 | 426.00 | +1.42% | 12 780 | 30 | 430.00 | +1.00% | 13 110 | 32 | ||||||
12.10.1995 | 420.00 | 0.00% | 32 760 | 78 | 405.00 | +1.00% | 2 430 | 6 | ||||||
1.11.1995 | 525.00 | +5.00% | 56 175 | 107 | 491.00 | +1.00% | 24 122 | 52 | ||||||
21.11.1995 | 550.00 | +0.18% | 116 600 | 212 | 545.00 | +1.00% | 52 259 | 99 | ||||||
16.11.1995 | 550.00 | 0.00% | 100 100 | 182 | 536.00 | +1.00% | 32 132 | 61 | ||||||
14.11.1995 | 549.00 | -0.18% | 164 700 | 300 | 511.00 | +1.00% | 63 861 | 126 | ||||||
9.11.1995 | 550.00 | 0.00% | 132 550 | 241 | 508.00 | +1.00% | 24 985 | 49 | ||||||
4.4.1995 | 345.00 | +454.00% | 17 250 | 50 | 310.50 | +1.00% | 4 662 | 15 | ||||||
20.1.1995 | 493.00 | +489.00% | 39 933 | 81 | +1.00% | 0 | 0 | |||||||
31.3.1995 | 315.00 | +500.00% | 11 655 | 37 | 296.50 | +1.00% | 19 914 | 68 | ||||||
28.3.1995 | 310.00 | -490.00% | 0 | 0 | 299.00 | +1.00% | 14 382 | 48 | ||||||
14.1.1997 | 198.00 | +1.53% | 2 970 | 15 | 199.00 | +0.99% | 1 194 | 6 | ||||||
19.5.1999 | 51.00 | +0.99% | 0 | 0 | ||||||||||
27.9.1996 | 326.00 | +0.30% | 1 956 | 6 | +0.98% | 0 | 0 | |||||||
7.7.1997 | 181.00 | -0.54% | 1 991 | 11 | 172.40 | +0.98% | 3 103 | 18 | ||||||
3.12.1998 | 126.00 | +5.00% | 7 560 | 60 | 115.10 | +0.96% | 2 417 | 21 | ||||||
24.1.2000 | 116.20 | +0.95% | 2 663 | 23 | ||||||||||
12.6.1998 | 125.00 | 0.00% | 375 | 3 | 123.00 | +0.92% | 4 182 | 34 | ||||||
17.2.2000 | 112.00 | +0.90% | 1 008 | 9 | ||||||||||
8.6.2000 | 104.00 | +0.87% | 2 080 | 20 | ||||||||||
4.8.1999 | 57.90 | +0.87% | 0 | 0 | ||||||||||
5.12.1997 | 175.00 | +2.94% | 17 500 | 100 | 173.80 | +0.86% | 6 245 | 36 | ||||||
4.3.1998 | 175.00 | 0.00% | 0 | 0 | 174.00 | +0.86% | 1 392 | 8 | ||||||
18.8.1997 | 215.00 | 0.00% | 0 | 0 | 205.50 | +0.85% | 617 | 3 | ||||||
14.6.2000 | 106.60 | +0.85% | 0 | 0 | ||||||||||
15.7.1997 | 165.00 | 0.00% | 0 | 0 | +0.83% | 0 | ||||||||
10.1.2000 | 123.30 | +0.81% | 0 | 0 | ||||||||||
18.10.1996 | 245.00 | +4.70% | 4 410 | 18 | 251.00 | +0.80% | 5 020 | 20 | ||||||
17.10.1996 | 234.00 | -4.87% | 1 404 | 6 | +0.80% | 0 | 0 | |||||||
2.3.1998 | 175.00 | 0.00% | 1 400 | 8 | 0.00 | +0.78% | 0 | 0 | ||||||
23.12.1997 | 175.00 | 0.00% | 0 | 0 | +0.78% | 0 | ||||||||
17.12.1997 | 175.00 | 0.00% | 2 800 | 16 | 171.30 | +0.76% | 1 028 | 6 | ||||||
24.3.1999 | 69.00 | +0.72% | 414 | 6 | ||||||||||
14.4.1998 | 150.00 | +0.72% | 14 400 | 96 | 147.00 | +0.71% | 1 080 | 8 | ||||||
30.7.1999 | 57.00 | +0.70% | 0 | 0 | ||||||||||
25.9.1996 | 332.00 | +4.40% | 16 600 | 50 | 333.00 | +0.70% | 18 444 | 56 | ||||||
5.6.1997 | 170.00 | 0.00% | 2 720 | 16 | 143.20 | +0.69% | 1 289 | 9 | ||||||
3.3.1998 | 175.00 | 0.00% | 0 | 0 | 0.00 | +0.68% | 0 | 0 | ||||||
13.8.1999 | 58.90 | +0.68% | 530 | 9 | ||||||||||
7.6.2000 | 103.10 | +0.68% | 825 | 8 | ||||||||||
3.3.2000 | 75.00 | +0.67% | 1 794 | 24 | ||||||||||
21.5.1998 | 145.00 | 0.00% | 0 | 0 | 125.00 | +0.67% | 1 500 | 12 | ||||||
10.3.1999 | 89.60 | +0.67% | 0 | 0 | ||||||||||
3.11.1997 | 165.00 | 0.00% | 0 | 0 | 161.00 | +0.67% | 18 089 | 114 | ||||||
15.8.1997 | 215.00 | 0.00% | 0 | 0 | 204.00 | +0.66% | 12 429 | 61 | ||||||
30.12.1996 | 190.00 | 0.00% | 0 | 0 | +0.65% | 0 | ||||||||
13.5.1997 | 167.00 | -0.59% | 2 004 | 12 | +0.64% | 0 | ||||||||
30.5.1997 | 165.00 | 0.00% | 7 920 | 48 | 160.00 | +0.62% | 5 600 | 35 | ||||||
12.11.1997 | 165.00 | 0.00% | 0 | 0 | 164.00 | +0.60% | 3 280 | 20 | ||||||
4.11.1999 | 82.80 | +0.60% | 0 | 0 | ||||||||||
16.11.1998 | 97.00 | 0.00% | 0 | 0 | 100.00 | +0.59% | 1 500 | 15 | ||||||
31.12.1997 | +0.56% | 0 | ||||||||||||
4.3.1997 | 187.00 | 0.00% | 12 716 | 68 | 182.70 | +0.55% | 6 771 | 37 | ||||||
11.4.1997 | 170.00 | 0.00% | 1 360 | 8 | +0.54% | 0 | ||||||||
2.3.2000 | 74.50 | +0.53% | 0 | 0 | ||||||||||
10.8.1999 | 58.70 | +0.51% | 352 | 6 | ||||||||||
15.1.1998 | 175.00 | 0.00% | 0 | 0 | 0.00 | +0.51% | 0 | 0 | ||||||
17.1.1997 | 200.00 | 0.00% | 95 600 | 478 | +0.49% | 0 | ||||||||
14.1.2000 | 124.00 | +0.48% | 7 314 | 59 | ||||||||||
13.6.2000 | 105.70 | +0.47% | 0 | 0 | ||||||||||
23.6.2000 | 105.60 | +0.47% | 0 | 0 | ||||||||||
29.6.2000 | 105.80 | +0.47% | 1 587 | 15 | ||||||||||
13.8.1998 | 115.00 | 0.00% | 5 865 | 51 | 100.00 | +0.46% | 5 230 | 52 | ||||||
19.8.1997 | 215.00 | 0.00% | 0 | 0 | 207.00 | +0.39% | 3 920 | 19 | ||||||
16.6.2000 | 107.40 | +0.37% | 859 | 8 | ||||||||||
15.6.2000 | 107.00 | +0.37% | 1 284 | 12 | ||||||||||
31.1.2000 | 110.40 | +0.36% | 883 | 8 | ||||||||||
7.2.2000 | 111.00 | +0.36% | 4 001 | 36 | ||||||||||
24.6.1997 | 183.00 | +1.66% | 10 797 | 59 | 166.00 | +0.36% | 1 992 | 12 | ||||||
2.8.1999 | 57.20 | +0.35% | 0 | 0 | ||||||||||
28.7.1999 | 56.50 | +0.35% | 0 | 0 | ||||||||||
26.7.1999 | 56.30 | +0.35% | 338 | 6 | ||||||||||
5.8.1999 | 58.10 | +0.34% | 812 | 14 | ||||||||||
9.8.1999 | 58.40 | +0.34% | 175 | 3 | ||||||||||
3.8.1999 | 57.40 | +0.34% | 0 | 0 | ||||||||||
11.8.1999 | 58.90 | +0.34% | 0 | 0 | ||||||||||
9.6.1999 | 58.30 | +0.34% | 4 948 | 85 | ||||||||||
6.1.2000 | 122.10 | +0.32% | 0 | 0 | ||||||||||
23.9.1997 | 162.06 | +2.56% | 648 | 4 | 143.50 | +0.32% | 1 435 | 10 | ||||||
3.6.1997 | 170.00 | 0.00% | 6 800 | 40 | +0.31% | 0 | ||||||||
20.8.1999 | 65.30 | +0.30% | 0 | 0 | ||||||||||
24.8.1999 | 65.20 | +0.30% | 0 | 0 | ||||||||||
8.6.1998 | 125.00 | 0.00% | 0 | 0 | 123.00 | +0.30% | 2 583 | 21 | ||||||
3.7.2000 | 106.10 | +0.28% | 0 | 0 | ||||||||||
8.12.1997 | 175.00 | 0.00% | 24 500 | 140 | 180.00 | +0.27% | 2 087 | 12 | ||||||
2.12.1996 | 175.00 | 0.00% | 0 | 0 | 170.00 | +0.27% | 9 556 | 56 | ||||||
21.1.2000 | 115.10 | +0.26% | 1 150 | 10 | ||||||||||
6.3.2000 | 75.20 | +0.26% | 1 728 | 23 | ||||||||||
17.9.1999 | 80.00 | +0.25% | 1 179 | 15 | ||||||||||
5.11.1999 | 83.00 | +0.24% | 1 743 | 21 | ||||||||||
12.1.2000 | 123.60 | +0.24% | 0 | 0 | ||||||||||
14.1.1998 | 175.00 | 0.00% | 2 100 | 12 | 0.00 | +0.21% | 0 | 0 | ||||||
13.1.1998 | 175.00 | +1.15% | 1 050 | 6 | 0.00 | +0.19% | 0 | 0 | ||||||
2.6.2000 | 102.50 | +0.19% | 4 203 | 41 | ||||||||||
31.5.2000 | 102.30 | +0.19% | 0 | 0 | ||||||||||
20.5.1999 | 51.10 | +0.19% | 913 | 18 | ||||||||||
22.6.1999 | 53.10 | +0.18% | 1 062 | 20 | ||||||||||
21.6.2000 | 108.30 | +0.18% | 0 | 0 | ||||||||||
1.2.2000 | 110.60 | +0.18% | 3 753 | 34 | ||||||||||
3.2.2000 | 110.60 | +0.18% | 20 724 | 176 | ||||||||||
10.6.1999 | 58.40 | +0.17% | 0 | 0 | ||||||||||
4.6.1999 | 58.20 | +0.17% | 0 | 0 | ||||||||||
3.6.1999 | 58.10 | +0.17% | 697 | 12 | ||||||||||
6.8.1999 | 58.20 | +0.17% | 0 | 0 | ||||||||||
29.7.1999 | 56.60 | +0.17% | 2 547 | 45 | ||||||||||
7.1.2000 | 122.30 | +0.16% | 0 | 0 | ||||||||||
25.8.1999 | 65.30 | +0.15% | 0 | 0 | ||||||||||
1.9.1999 | 65.40 | +0.15% | 0 | 0 | ||||||||||
30.8.1999 | 65.30 | +0.15% | 261 | 4 | ||||||||||
3.9.1999 | 65.50 | +0.15% | 785 | 12 | ||||||||||
13.9.1999 | 72.20 | +0.13% | 2 166 | 30 | ||||||||||
20.9.1999 | 80.10 | +0.12% | 481 | 6 | ||||||||||
27.9.1999 | 80.10 | +0.12% | 0 | 0 | ||||||||||
8.11.1999 | 83.10 | +0.12% | 1 732 | 21 | ||||||||||
1.10.1999 | 90.10 | +0.11% | 0 | 0 | ||||||||||
6.10.1999 | 95.10 | +0.10% | 1 427 | 15 | ||||||||||
23.11.1999 | 100.10 | +0.10% | 601 | 6 | ||||||||||
19.9.1997 | 154.77 | -4.99% | 0 | 0 | +0.10% | 0 | ||||||||
12.7.2000 | 106.10 | +0.09% | 0 | 0 | ||||||||||
5.6.2000 | 102.60 | +0.09% | 1 539 | 15 | ||||||||||
10.2.2000 | 112.20 | +0.08% | 1 459 | 13 | ||||||||||
26.1.2000 | 127.30 | +0.07% | 1 910 | 15 | ||||||||||
25.9.1998 | 110.00 | 0.00% | 0 | 0 | 0.00 | +0.06% | 0 | 0 | ||||||
30.9.1997 | 165.00 | 0.00% | 0 | 0 | 146.00 | +0.06% | 876 | 6 | ||||||
20.11.1996 | 165.00 | -0.54% | 9 735 | 59 | 133.50 | +0.05% | 801 | 6 | ||||||
28.7.1997 | 230.00 | 0.00% | 0 | 0 | +0.02% | 0 | ||||||||
22.8.1997 | 210.00 | -2.32% | 1 260 | 6 | 0.00% | 0 | ||||||||
2.4.1997 | 175.00 | -2.77% | 11 550 | 66 | 0.00% | 0 | ||||||||
29.1.1997 | 195.00 | 0.00% | 0 | 0 | 196.00 | 0.00% | 6 272 | 32 | ||||||
4.9.1997 | 205.00 | 0.00% | 7 585 | 37 | 202.00 | 0.00% | 1 700 758 | 8 420 | ||||||
12.1.1998 | 173.00 | 0.00% | 0 | 0 | 178.00 | 0.00% | 2 314 | 13 | ||||||
9.1.1998 | 173.00 | -0.89% | 519 | 3 | 178.00 | 0.00% | 2 136 | 12 | ||||||
8.1.1998 | 174.56 | +4.99% | 0 | 0 | 178.00 | 0.00% | 7 298 | 41 | ||||||
2.2.1998 | 177.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.12.1997 | 175.00 | 0.00% | 0 | 0 | 178.00 | 0.00% | 1 068 | 6 | ||||||
19.2.1998 | 178.00 | 0.00% | 534 | 3 | 175.00 | 0.00% | 10 325 | 59 | ||||||
11.2.1998 | 178.00 | 0.00% | 2 670 | 15 | 0.00 | 0.00% | 0 | 0 | ||||||
5.2.1998 | 177.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
27.2.1998 | 175.00 | 0.00% | 350 | 2 | 0.00 | 0.00% | 0 | 0 | ||||||
26.2.1998 | 175.00 | 0.00% | 1 050 | 6 | 170.00 | 0.00% | 2 550 | 15 | ||||||
25.2.1998 | 175.00 | +1.15% | 1 750 | 10 | 170.00 | 0.00% | 1 020 | 6 | ||||||
6.3.1998 | 175.00 | 0.00% | 5 250 | 30 | 174.00 | 0.00% | 1 566 | 9 | ||||||
5.3.1998 | 175.00 | 0.00% | 0 | 0 | 174.00 | 0.00% | 3 132 | 18 | ||||||
13.3.1998 | 166.25 | 0.00% | 0 | 0 | 174.00 | 0.00% | 1 044 | 6 | ||||||
20.3.1998 | 161.00 | 0.00% | 2 415 | 15 | 165.00 | 0.00% | 1 980 | 12 | ||||||
9.12.1996 | 175.00 | 0.00% | 1 050 | 6 | 181.00 | 0.00% | 1 991 | 11 | ||||||
6.1.1997 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.9.1996 | 321.00 | -3.89% | 30 174 | 94 | 330.00 | 0.00% | 1 916 | 6 | ||||||
19.9.1996 | 334.00 | +0.30% | 10 020 | 30 | 328.10 | 0.00% | 20 342 | 62 | ||||||
9.10.1996 | 300.00 | -0.33% | 6 300 | 21 | 300.00 | 0.00% | 4 500 | 15 | ||||||
3.7.1996 | 410.00 | 0.00% | 15 990 | 39 | 390.00 | 0.00% | 25 164 | 61 | ||||||
2.7.1996 | 410.00 | -1.20% | 2 870 | 7 | 413.00 | 0.00% | 12 802 | 31 | ||||||
1.7.1996 | 415.00 | -1.19% | 54 365 | 131 | 412.20 | 0.00% | 2 061 | 5 | ||||||
26.1.1996 | 595.00 | -0.83% | 123 165 | 207 | 595.00 | 0.00% | 31 610 | 53 | ||||||
5.2.1996 | 600.00 | 0.00% | 169 800 | 283 | 576.00 | 0.00% | 36 883 | 64 | ||||||
12.12.1995 | 728.00 | -4.96% | 0 | 0 | 630.00 | 0.00% | 178 790 | 268 | ||||||
18.1.1996 | 610.00 | -3.17% | 63 440 | 104 | 618.50 | 0.00% | 12 370 | 20 | ||||||
21.12.1995 | 618.00 | 0.00% | 3 690 | 6 | ||||||||||
16.2.1996 | 615.00 | +0.65% | 81 180 | 132 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 377.00 | +0.26% | 7 540 | 20 | 362.50 | 0.00% | 8 700 | 24 | ||||||
8.3.1996 | 400.00 | -4.76% | 24 400 | 61 | 410.00 | 0.00% | 4 920 | 12 | ||||||
7.3.1996 | 420.00 | -4.54% | 13 860 | 33 | 420.00 | 0.00% | 7 770 | 19 | ||||||
|
Údaje o firmách, ČESKÉ PŘÍSTAVY
Zpravodajství k akcii ČESKÉ PŘÍSTAVY
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 €