DRUHÝ F. KSIO OPF, J&T ASSET MANAGEMENT, INVESTIČNÍ SPOLEČNOST, A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - DRUHÝ F. KSIO OPF | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.11.1996 | 5.38 | +4.87% | 0 | 0 | +20.92% | 0 | ||||||||
11.12.1995 | +17.00% | 0 | 0 | |||||||||||
18.12.1996 | 6.09 | 0.00% | 0 | 0 | +16.66% | 0 | ||||||||
17.10.1996 | 4.50 | +0.44% | 675 | 150 | 5.00 | +16.50% | 1 400 | 300 | ||||||
15.10.1996 | 4.71 | -4.84% | 1 060 | 225 | 4.00 | +14.28% | 800 | 200 | ||||||
24.10.1996 | 4.50 | 0.00% | 0 | 0 | 0.00 | +14.28% | 0 | 0 | ||||||
13.12.1996 | 5.80 | 0.00% | 0 | 0 | +13.84% | 0 | ||||||||
20.11.1996 | 5.13 | 0.00% | 0 | 0 | 5.00 | +13.12% | 500 | 100 | ||||||
11.10.1995 | +13.00% | 0 | 0 | |||||||||||
25.10.1996 | 4.50 | 0.00% | 0 | 0 | 5.00 | +12.50% | 1 350 | 300 | ||||||
17.11.1995 | +12.00% | 0 | 0 | |||||||||||
23.12.1996 | 6.39 | 0.00% | 0 | 0 | 6.60 | +11.48% | 7 | 1 | ||||||
27.11.1996 | 5.92 | +4.96% | 0 | 0 | 8.00 | +11.42% | 1 560 | 200 | ||||||
29.10.1996 | 4.28 | -4.88% | 749 | 175 | 5.00 | +11.11% | 4 815 | 963 | ||||||
3.10.1996 | 7.05 | -4.98% | 0 | 0 | +11.11% | 0 | 0 | |||||||
5.2.1996 | +10.00% | 0 | 0 | |||||||||||
12.11.1996 | 5.20 | +4.83% | 0 | 0 | +9.89% | 0 | ||||||||
17.12.1996 | 6.09 | +5.00% | 0 | 0 | +9.09% | 0 | ||||||||
13.6.1996 | 16.53 | +4.95% | 0 | 0 | 15.00 | +9.00% | 7 500 | 500 | ||||||
6.3.1996 | 30.95 | +4.98% | 0 | 0 | 31.10 | +9.00% | 227 388 | 7 149 | ||||||
18.9.1995 | 28.00 | +9.00% | 47 800 | 1 600 | ||||||||||
28.2.1996 | 29.35 | -4.98% | 67 212 | 2 290 | 27.00 | +8.00% | 190 300 | 7 100 | ||||||
18.1.1996 | 22.00 | +8.00% | 41 000 | 1 900 | ||||||||||
10.11.1995 | 16.00 | +8.00% | 12 800 | 800 | ||||||||||
18.10.1996 | 4.50 | 0.00% | 0 | 0 | +7.29% | 0 | 0 | |||||||
26.11.1996 | 5.64 | +4.83% | 0 | 0 | 7.00 | +7.19% | 2 800 | 400 | ||||||
7.11.1996 | 4.51 | +4.88% | 0 | 0 | 4.50 | +7.14% | 900 | 200 | ||||||
20.8.1996 | 12.97 | -4.98% | 0 | 0 | 11.00 | +7.00% | 14 100 | 1 100 | ||||||
18.12.1995 | 26.00 | +7.00% | 41 731 | 1 553 | ||||||||||
2.2.1996 | 22.00 | +7.00% | 67 700 | 3 100 | ||||||||||
4.3.1996 | 28.08 | +4.97% | 0 | 0 | 29.00 | +7.00% | 28 470 | 1 000 | ||||||
14.3.1996 | 32.03 | +4.98% | 10 057 | 314 | 33.00 | +7.00% | 45 700 | 1 400 | ||||||
29.3.1996 | 38.85 | +5.00% | 129 487 | 3 333 | 40.90 | +7.00% | 118 285 | 2 950 | ||||||
26.9.1995 | 33.00 | +7.00% | 57 254 | 1 738 | ||||||||||
22.11.1996 | 5.13 | 0.00% | 0 | 0 | 5.40 | +6.93% | 540 | 100 | ||||||
17.9.1996 | 9.10 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
28.3.1996 | 37.00 | -1.09% | 66 600 | 1 800 | 39.00 | +6.00% | 90 000 | 2 400 | ||||||
3.4.1996 | 41.00 | -2.38% | 82 000 | 2 000 | 41.00 | +6.00% | 90 200 | 2 200 | ||||||
25.3.1996 | 33.94 | +4.97% | 6 788 | 200 | 35.00 | +6.00% | 63 175 | 1 805 | ||||||
20.3.1996 | 32.01 | -3.00% | 3 201 | 100 | 33.00 | +6.00% | 99 966 | 2 961 | ||||||
19.2.1996 | 42.00 | 0.00% | 0 | 0 | 25.00 | +6.00% | 40 000 | 1 600 | ||||||
24.1.1996 | 23.00 | +6.00% | 59 200 | 2 500 | ||||||||||
26.10.1995 | +6.00% | 0 | 0 | |||||||||||
6.12.1995 | 22.00 | +6.00% | 10 700 | 500 | ||||||||||
15.11.1996 | 5.40 | +3.84% | 540 | 100 | +5.26% | 0 | ||||||||
5.8.1996 | 10.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.7.1996 | 11.00 | 0.00% | 0 | 0 | 11.00 | +5.00% | 2 200 | 200 | ||||||
21.6.1996 | 14.90 | -4.36% | 8 940 | 600 | +5.00% | 0 | 0 | |||||||
22.7.1996 | 11.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.12.1995 | 21.00 | +5.00% | 42 300 | 2 100 | ||||||||||
8.12.1995 | 24.00 | +5.00% | 4 600 | 200 | ||||||||||
29.11.1995 | 20.00 | +5.00% | 62 500 | 3 135 | ||||||||||
7.3.1996 | 32.49 | +4.97% | 0 | 0 | 32.00 | +5.00% | 138 104 | 4 122 | ||||||
1.3.1996 | 26.75 | -4.90% | 71 289 | 2 665 | 27.00 | +5.00% | 50 745 | 1 905 | ||||||
24.4.1996 | 41.55 | +2.59% | 96 396 | 2 320 | 38.80 | +5.00% | 45 790 | 1 200 | ||||||
25.9.1995 | 32.00 | +5.00% | 12 350 | 400 | ||||||||||
5.12.1996 | 5.80 | -2.02% | 580 | 100 | 5.60 | +4.28% | 1 120 | 200 | ||||||
11.12.1996 | 5.80 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
19.9.1996 | 8.65 | -4.94% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.8.1996 | 13.65 | +5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.8.1996 | 11.80 | +4.98% | 0 | 0 | 12.00 | +4.00% | 1 200 | 100 | ||||||
11.9.1996 | 10.07 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.9.1996 | 10.07 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.4.1996 | 43.00 | 0.00% | 668 865 | 15 555 | 41.90 | +4.00% | 53 076 | 1 310 | ||||||
22.4.1996 | 40.00 | +1.26% | 100 000 | 2 500 | 34.30 | +4.00% | 399 322 | 10 427 | ||||||
10.4.1996 | 40.00 | -2.43% | 28 280 | 707 | 36.00 | +4.00% | 193 376 | 4 943 | ||||||
19.12.1995 | 27.50 | +4.00% | 26 569 | 947 | ||||||||||
7.2.1996 | 25.20 | +4.00% | 20 160 | 800 | ||||||||||
6.11.1995 | 15.00 | +4.00% | 13 350 | 900 | ||||||||||
14.11.1995 | 18.00 | +4.00% | 47 654 | 2 753 | ||||||||||
13.11.1995 | 17.00 | +4.00% | 16 600 | 1 000 | ||||||||||
4.10.1995 | 27.00 | +4.00% | 28 100 | 900 | ||||||||||
4.12.1996 | 5.92 | 0.00% | 0 | 0 | +3.86% | 0 | ||||||||
26.6.1996 | 16.40 | 0.00% | 328 | 20 | 15.50 | +3.00% | 4 650 | 300 | ||||||
27.11.1995 | 21.00 | +3.00% | 20 000 | 1 000 | ||||||||||
21.11.1995 | 20.00 | +3.00% | 9 800 | 500 | ||||||||||
7.12.1995 | 22.00 | +3.00% | 22 000 | 1 000 | ||||||||||
27.3.1996 | 37.41 | +4.99% | 56 115 | 1 500 | 35.50 | +3.00% | 60 350 | 1 700 | ||||||
18.3.1996 | 33.00 | +1.50% | 33 000 | 1 000 | 33.00 | +3.00% | 62 604 | 1 869 | ||||||
13.3.1996 | 30.51 | -1.70% | 36 612 | 1 200 | 31.00 | +3.00% | 36 580 | 1 200 | ||||||
18.4.1996 | 39.00 | +1.29% | 15 600 | 400 | 37.50 | +3.00% | 75 839 | 1 961 | ||||||
14.6.1996 | 15.71 | -4.96% | 0 | 0 | 16.00 | +3.00% | 3 100 | 200 | ||||||
23.5.1996 | 18.03 | -4.95% | 45 075 | 2 500 | 17.00 | +3.00% | 4 990 | 300 | ||||||
19.9.1995 | +3.00% | 0 | 0 | |||||||||||
28.11.1996 | 5.92 | 0.00% | 0 | 0 | 8.00 | +2.56% | 12 544 | 1 568 | ||||||
20.9.1996 | 8.22 | -4.97% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.6.1996 | 15.20 | -5.00% | 0 | 0 | 15.00 | +2.00% | 5 730 | 400 | ||||||
18.7.1996 | 11.00 | -1.43% | 25 190 | 2 290 | +2.00% | 0 | 0 | |||||||
12.8.1996 | 10.71 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.5.1996 | 17.43 | +5.00% | 8 715 | 500 | 17.00 | +2.00% | 6 800 | 400 | ||||||
24.5.1996 | 17.21 | -4.54% | 12 821 | 745 | 17.20 | +2.00% | 11 860 | 700 | ||||||
25.4.1996 | 43.00 | +3.48% | 607 805 | 14 135 | 36.00 | +2.00% | 49 460 | 1 269 | ||||||
5.3.1996 | 29.48 | +4.98% | 0 | 0 | 29.20 | +2.00% | 23 339 | 800 | ||||||
27.2.1996 | 30.89 | -4.98% | 6 178 | 200 | 24.40 | +2.00% | 27 240 | 1 100 | ||||||
23.2.1996 | 34.22 | -4.99% | 0 | 0 | 24.20 | +2.00% | 26 660 | 1 100 | ||||||
1.12.1995 | 19.00 | +2.00% | 25 633 | 1 307 | ||||||||||
3.11.1995 | 15.00 | +2.00% | 5 720 | 400 | ||||||||||
23.1.1996 | 23.00 | +2.00% | 22 620 | 1 010 | ||||||||||
22.1.1996 | 22.00 | +2.00% | 6 600 | 300 | ||||||||||
9.2.1996 | 25.00 | +2.00% | 70 105 | 2 800 | ||||||||||
15.12.1995 | 26.00 | +2.00% | 17 500 | 700 | ||||||||||
17.1.1996 | 20.00 | +2.00% | 6 000 | 300 | ||||||||||
11.11.1996 | 4.96 | +4.86% | 0 | 0 | +1.11% | 0 | ||||||||
21.11.1996 | 5.13 | 0.00% | 0 | 0 | +1.00% | 0 | ||||||||
21.8.1996 | 12.33 | -4.93% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.8.1996 | 12.39 | +5.00% | 0 | 0 | 11.50 | +1.00% | 1 150 | 100 | ||||||
24.6.1996 | 15.64 | +4.96% | 0 | 0 | 15.00 | +1.00% | 6 150 | 390 | ||||||
19.6.1996 | 16.40 | +4.65% | 328 | 20 | +1.00% | 0 | 0 | |||||||
6.2.1996 | 23.00 | +1.00% | 78 163 | 3 210 | ||||||||||
30.1.1996 | 21.00 | +1.00% | 24 150 | 1 100 | ||||||||||
9.11.1995 | 15.00 | +1.00% | 2 950 | 200 | ||||||||||
23.11.1995 | 20.00 | +1.00% | 34 400 | 1 765 | ||||||||||
8.3.1996 | 34.10 | +4.95% | 238 700 | 7 000 | 32.60 | +1.00% | 186 425 | 5 486 | ||||||
22.3.1996 | 32.33 | +0.34% | 19 398 | 600 | 33.20 | +1.00% | 55 980 | 1 700 | ||||||
5.4.1996 | 41.00 | 0.00% | 102 500 | 2 500 | 37.20 | +1.00% | 33 800 | 900 | ||||||
17.4.1996 | 38.50 | +1.31% | 42 350 | 1 100 | 38.20 | +1.00% | 41 180 | 1 100 | ||||||
30.5.1996 | 16.61 | -4.70% | 3 571 | 215 | 17.40 | +1.00% | 12 040 | 700 | ||||||
27.5.1996 | 16.50 | -4.12% | 3 300 | 200 | 17.50 | +1.00% | 3 430 | 200 | ||||||
2.10.1995 | 31.00 | +1.00% | 20 570 | 657 | ||||||||||
28.9.1995 | 32.00 | 0.00% | 54 980 | 1 740 | ||||||||||
13.9.1995 | 0.00% | 0 | 0 | |||||||||||
12.9.1995 | 30.00 | 0.00% | 3 000 | 100 | ||||||||||
21.8.1995 | 0.00% | 0 | 0 | |||||||||||
18.8.1995 | 0.00% | 0 | 0 | |||||||||||
17.8.1995 | 0.00% | 0 | 0 | |||||||||||
16.8.1995 | 0.00% | 0 | 0 | |||||||||||
10.5.1996 | 28.54 | -4.99% | 42 810 | 1 500 | 28.00 | 0.00% | 13 940 | 500 | ||||||
12.4.1996 | 38.00 | 0.00% | 7 600 | 200 | 38.00 | 0.00% | 15 200 | 400 | ||||||
30.4.1996 | 38.81 | -4.99% | 58 176 | 1 499 | 37.40 | 0.00% | 15 006 | 390 | ||||||
9.4.1996 | 41.00 | 0.00% | 102 500 | 2 500 | 38.00 | 0.00% | 25 984 | 690 | ||||||
2.4.1996 | 42.00 | +2.96% | 105 000 | 2 500 | 40.20 | 0.00% | 98 967 | 2 568 | ||||||
26.2.1996 | 32.51 | -4.99% | 0 | 0 | 23.90 | 0.00% | 24 220 | 1 000 | ||||||
16.2.1996 | 42.00 | 0.00% | 42 | 1 | 23.50 | 0.00% | 9 400 | 400 | ||||||
20.11.1995 | 19.00 | 0.00% | 35 188 | 1 852 | ||||||||||
24.11.1995 | 19.00 | 0.00% | 17 500 | 900 | ||||||||||
16.11.1995 | 17.00 | 0.00% | 15 181 | 893 | ||||||||||
25.10.1995 | 17.50 | 0.00% | 16 384 | 913 | ||||||||||
19.1.1996 | 22.00 | 0.00% | 17 200 | 800 | ||||||||||
26.1.1996 | 22.00 | 0.00% | 8 800 | 400 | ||||||||||
18.6.1996 | 15.67 | +4.95% | 0 | 0 | 15.00 | 0.00% | 1 500 | 100 | ||||||
12.6.1996 | 15.75 | +5.00% | 0 | 0 | 13.80 | 0.00% | 1 380 | 100 | ||||||
11.6.1996 | 15.00 | -3.22% | 1 500 | 100 | 13.80 | 0.00% | 1 380 | 100 | ||||||
10.6.1996 | 15.50 | 0.00% | 0 | 0 | 13.80 | 0.00% | 1 380 | 100 | ||||||
6.8.1996 | 10.71 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 11.00 | 0.00% | 0 | 0 | 11.00 | 0.00% | 1 100 | 100 | ||||||
8.8.1996 | 10.20 | +0.19% | 1 020 | 100 | 11.00 | 0.00% | 3 300 | 300 | ||||||
15.7.1996 | 11.16 | -4.94% | 3 348 | 300 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 11.74 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 13.00 | -4.97% | 0 | 0 | 12.00 | 0.00% | 4 344 | 362 | ||||||
4.7.1996 | 14.40 | 0.00% | 0 | 0 | 13.00 | 0.00% | 3 933 | 301 | ||||||
3.7.1996 | 14.40 | +4.34% | 288 | 20 | 13.00 | 0.00% | 5 200 | 400 | ||||||
2.7.1996 | 13.80 | -4.43% | 2 760 | 200 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 13.00 | +4.92% | 0 | 0 | 11.50 | 0.00% | 518 | 45 | ||||||
13.8.1996 | 11.24 | +4.94% | 0 | 0 | 11.00 | 0.00% | 1 100 | 100 | ||||||
29.7.1996 | 11.00 | 0.00% | 0 | 0 | 10.50 | 0.00% | 1 050 | 100 | ||||||
26.7.1996 | 11.00 | 0.00% | 0 | 0 | 10.50 | 0.00% | 2 100 | 200 | ||||||
2.8.1996 | 10.20 | 0.00% | 0 | 0 | 11.00 | 0.00% | 1 100 | 100 | ||||||
1.8.1996 | 10.20 | -2.39% | 1 020 | 100 | 11.00 | 0.00% | 1 100 | 100 | ||||||
31.7.1996 | 10.45 | -5.00% | 0 | 0 | 11.00 | 0.00% | 1 100 | 100 | ||||||
12.9.1996 | 9.57 | -4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 10.07 | -5.00% | 4 028 | 400 | 10.00 | 0.00% | 1 050 | 105 | ||||||
2.9.1996 | 10.60 | 0.00% | 0 | 0 | 11.20 | 0.00% | 2 240 | 200 | ||||||
30.8.1996 | 10.60 | 0.00% | 0 | 0 | 11.30 | 0.00% | 2 250 | 200 | ||||||
29.8.1996 | 10.60 | 0.00% | 0 | 0 | 11.30 | 0.00% | 1 130 | 100 | ||||||
28.8.1996 | 10.60 | 0.00% | 1 166 | 110 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 10.60 | 0.00% | 0 | 0 | 11.30 | 0.00% | 2 260 | 200 | ||||||
26.8.1996 | 10.60 | -4.84% | 2 226 | 210 | 11.30 | 0.00% | 22 713 | 2 010 | ||||||
8.11.1996 | 4.73 | +4.87% | 946 | 200 | 4.50 | 0.00% | 450 | 100 | ||||||
6.11.1996 | 4.30 | 0.00% | 0 | 0 | 4.30 | 0.00% | 1 723 | 410 | ||||||
10.12.1996 | 5.80 | 0.00% | 0 | 0 | 5.00 | 0.00% | 500 | 100 | ||||||
12.12.1996 | 5.80 | 0.00% | 0 | 0 | 5.20 | 0.00% | 520 | 100 | ||||||
2.10.1996 | 7.42 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 7.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 7.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 7.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 7.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 7.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 7.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 7.81 | -4.98% | 2 015 | 258 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 4.48 | -4.88% | 448 | 100 | 4.00 | 0.00% | 400 | 100 | ||||||
31.10.1996 | 4.30 | 0.00% | 0 | 0 | 5.00 | 0.00% | 500 | 100 | ||||||
30.10.1996 | 4.30 | +0.46% | 538 | 125 | 5.00 | 0.00% | 24 500 | 4 900 | ||||||
22.10.1996 | 4.50 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
5.9.1996 | 10.07 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.7.1996 | 13.68 | -5.00% | 0 | 0 | 12.00 | -1.00% | 5 256 | 438 | ||||||
24.7.1996 | 11.00 | 0.00% | 0 | 0 | 11.00 | -1.00% | 4 350 | 400 | ||||||
20.6.1996 | 15.58 | -5.00% | 0 | 0 | 14.50 | -1.00% | 7 450 | 500 | ||||||
21.12.1995 | 24.00 | -1.00% | 40 928 | 1 564 | ||||||||||
29.1.1996 | 21.50 | -1.00% | 28 250 | 1 300 | ||||||||||
14.2.1996 | 24.00 | -1.00% | 43 140 | 1 800 | ||||||||||
13.2.1996 | 25.20 | -1.00% | 46 075 | 1 904 | ||||||||||
15.11.1995 | 17.00 | -1.00% | 11 950 | 700 | ||||||||||
8.11.1995 | 15.00 | -1.00% | 8 750 | 600 | ||||||||||
7.11.1995 | 15.00 | -1.00% | 2 950 | 200 | ||||||||||
22.11.1995 | 20.00 | -1.00% | 5 800 | 300 | ||||||||||
12.12.1995 | 27.00 | -1.00% | 101 710 | 3 790 | ||||||||||
15.3.1996 | 32.51 | +1.49% | 19 506 | 600 | 34.00 | -1.00% | 48 600 | 1 500 | ||||||
3.5.1996 | 35.03 | -4.99% | 17 515 | 500 | 35.20 | -1.00% | 13 900 | 400 | ||||||
15.4.1996 | 37.50 | -1.31% | 68 738 | 1 833 | 37.20 | -1.00% | 30 240 | 800 | ||||||
13.5.1996 | 27.12 | -4.97% | 0 | 0 | 28.10 | -1.00% | 27 112 | 982 | ||||||
|
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 €