ERGON PRAHA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - ERGON | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.3.1998 | 476.00 | +4.84% | 0 | 0 | 0.00 | +3.07% | 0 | 0 | ||||||
4.11.1998 | 290.00 | 0.00% | 9 860 | 34 | 204.00 | +3.06% | 5 761 | 30 | ||||||
29.4.1996 | 350.00 | +1.44% | 7 350 | 21 | +3.00% | 0 | 0 | |||||||
10.5.1996 | 354.00 | 0.00% | 56 640 | 160 | +3.00% | 0 | 0 | |||||||
28.5.1996 | 361.00 | +0.27% | 3 610 | 10 | 352.00 | +3.00% | 1 760 | 5 | ||||||
5.10.1995 | 185.25 | -5.00% | 10 374 | 56 | +3.00% | 0 | 0 | |||||||
18.1.1996 | 375.00 | +9.97% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.2.1996 | 318.00 | 0.00% | 0 | 0 | 302.00 | +3.00% | 19 328 | 64 | ||||||
2.4.1996 | 314.00 | -4.84% | 0 | 0 | 305.00 | +3.00% | 23 262 | 78 | ||||||
19.4.1996 | 338.00 | +4.96% | 32 110 | 95 | +3.00% | 0 | 0 | |||||||
12.3.1996 | 327.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.3.1996 | 330.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
7.4.1997 | 443.00 | +1.83% | 10 632 | 24 | 445.00 | +2.89% | 4 450 | 10 | ||||||
21.3.1997 | 420.00 | 0.00% | 4 200 | 10 | 405.00 | +2.73% | 24 983 | 63 | ||||||
27.8.1997 | 735.00 | +5.00% | 79 380 | 108 | 700.10 | +2.73% | 34 833 | 52 | ||||||
19.5.1997 | 395.00 | 0.00% | 0 | 0 | +2.71% | 0 | ||||||||
30.7.1997 | 725.00 | +3.12% | 18 125 | 25 | 670.10 | +2.70% | 3 351 | 5 | ||||||
20.11.1997 | 532.00 | 0.00% | 0 | 0 | +2.61% | 0 | ||||||||
29.11.1996 | 420.00 | 0.00% | 15 960 | 38 | 401.20 | +2.60% | 4 012 | 10 | ||||||
22.9.1998 | 290.00 | 0.00% | 0 | 0 | 280.00 | +2.56% | 7 000 | 25 | ||||||
14.10.1997 | 470.00 | 0.00% | 0 | 0 | +2.55% | 0 | ||||||||
23.3.1998 | 632.00 | +4.98% | 0 | 0 | 0.00 | +2.50% | 0 | 0 | ||||||
29.1.1997 | 430.00 | +1.41% | 13 760 | 32 | 410.00 | +2.47% | 2 050 | 5 | ||||||
23.11.1998 | 290.00 | 0.00% | 0 | 0 | 0.00 | +2.46% | 0 | 0 | ||||||
8.12.1997 | 540.00 | 0.00% | 0 | 0 | +2.45% | 0 | ||||||||
16.6.1997 | 336.00 | 0.00% | 0 | 0 | 336.00 | +2.43% | 2 352 | 7 | ||||||
17.12.1998 | 280.00 | 0.00% | 0 | 0 | 252.00 | +2.43% | 2 520 | 10 | ||||||
18.12.1998 | 280.00 | 0.00% | 0 | 0 | 258.10 | +2.42% | 0 | 0 | ||||||
9.9.1998 | 290.00 | 0.00% | 2 610 | 9 | 0.00 | +2.40% | 0 | 0 | ||||||
6.6.2000 | 168.00 | +2.37% | 0 | 0 | ||||||||||
24.7.1997 | 722.00 | +4.94% | 0 | 0 | 719.50 | +2.34% | 5 756 | 8 | ||||||
17.3.1997 | 403.00 | 0.00% | 0 | 0 | +2.32% | 0 | ||||||||
6.4.1998 | 602.00 | 0.00% | 0 | 0 | 647.20 | +2.24% | 9 708 | 15 | ||||||
15.9.1998 | 290.00 | 0.00% | 0 | 0 | 0.00 | +2.23% | 0 | 0 | ||||||
24.11.1998 | 290.00 | 0.00% | 0 | 0 | 0.00 | +2.17% | 0 | 0 | ||||||
29.10.1996 | 379.00 | +4.98% | 0 | 0 | 0.00 | +2.12% | 0 | 0 | ||||||
16.4.1997 | 435.00 | 0.00% | 1 740 | 4 | +2.08% | 0 | ||||||||
18.12.1996 | 430.00 | 0.00% | 0 | 0 | 430.00 | +2.01% | 10 750 | 25 | ||||||
17.9.1996 | 340.00 | -0.58% | 1 700 | 5 | +2.00% | 0 | 0 | |||||||
11.9.1996 | 336.00 | +5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.9.1996 | 320.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.5.1996 | 360.00 | 0.00% | 25 200 | 70 | +2.00% | 0 | 0 | |||||||
17.7.1996 | 300.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.7.1996 | 300.00 | 0.00% | 0 | 0 | 290.00 | +2.00% | 1 450 | 5 | ||||||
19.7.1996 | 306.00 | +0.32% | 10 710 | 35 | 300.00 | +2.00% | 7 500 | 25 | ||||||
30.8.1996 | 320.00 | 0.00% | 0 | 0 | 332.30 | +2.00% | 4 652 | 14 | ||||||
29.8.1996 | 320.00 | +1.91% | 8 960 | 28 | +2.00% | 0 | 0 | |||||||
5.8.1996 | 308.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.3.1996 | 337.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
25.3.1996 | 337.00 | +0.59% | 29 993 | 89 | +2.00% | 0 | 0 | |||||||
26.1.1996 | 350.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.2.1996 | 346.00 | 0.00% | 20 760 | 60 | 295.00 | +2.00% | 13 355 | 45 | ||||||
31.10.1995 | 213.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.11.1995 | 213.00 | 0.00% | 0 | 0 | 206.00 | +2.00% | 2 060 | 10 | ||||||
25.10.1995 | 210.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.11.1995 | 230.00 | 0.00% | 14 720 | 64 | +2.00% | 0 | 0 | |||||||
11.4.1995 | 0 | 0 | +2.00% | 0 | 0 | |||||||||
9.5.1995 | 0 | 0 | +2.00% | 0 | 0 | |||||||||
28.6.1995 | 235.00 | -4.85% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.7.1995 | 213.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.12.1997 | 531.00 | 0.00% | 0 | 0 | +1.96% | 0 | ||||||||
20.4.1998 | 589.00 | -4.84% | 32 395 | 55 | 649.00 | +1.95% | 12 840 | 20 | ||||||
23.12.1996 | 430.00 | 0.00% | 0 | 0 | +1.92% | 0 | ||||||||
3.3.1997 | 415.00 | +2.72% | 26 975 | 65 | 415.20 | +1.91% | 2 906 | 7 | ||||||
24.3.1997 | 420.00 | 0.00% | 24 780 | 59 | +1.90% | 0 | ||||||||
3.7.1997 | 426.00 | +4.92% | 0 | 0 | 417.50 | +1.82% | 7 098 | 17 | ||||||
14.8.1997 | 738.00 | +4.97% | 27 306 | 37 | 700.10 | +1.73% | 14 002 | 20 | ||||||
5.11.1996 | 385.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
27.5.1998 | 323.00 | 0.00% | 0 | 0 | 0.00 | +1.69% | 0 | 0 | ||||||
28.5.1998 | 323.00 | 0.00% | 0 | 0 | 0.00 | +1.66% | 0 | 0 | ||||||
9.10.1997 | 470.00 | 0.00% | 0 | 0 | +1.64% | 0 | ||||||||
7.11.1997 | 532.00 | 0.00% | 0 | 0 | +1.61% | 0 | ||||||||
6.8.1997 | 665.00 | -5.00% | 95 760 | 144 | +1.53% | 0 | ||||||||
13.1.1998 | 513.00 | -5.00% | 0 | 0 | 0.00 | +1.42% | 0 | 0 | ||||||
1.11.1996 | 385.00 | 0.00% | 0 | 0 | +1.40% | 0 | ||||||||
15.5.1997 | 415.00 | -4.59% | 12 450 | 30 | +1.35% | 0 | ||||||||
1.3.2000 | 183.40 | +1.32% | 917 | 5 | ||||||||||
6.1.1999 | 264.60 | 0.00% | 0 | 0 | 235.00 | +1.29% | 235 | 1 | ||||||
8.1.1997 | 433.00 | 0.00% | 0 | 0 | +1.25% | 0 | ||||||||
14.11.1996 | 400.00 | 0.00% | 8 000 | 20 | 405.00 | +1.15% | 15 338 | 38 | ||||||
12.12.1996 | 430.00 | 0.00% | 9 030 | 21 | 430.00 | +1.14% | 12 775 | 30 | ||||||
5.3.1997 | 395.00 | -4.81% | 41 475 | 105 | 405.00 | +1.09% | 2 025 | 5 | ||||||
4.10.1996 | 323.00 | 0.00% | 0 | 0 | +1.05% | 0 | 0 | |||||||
5.12.1996 | 430.00 | 0.00% | 0 | 0 | 430.00 | +1.04% | 12 337 | 29 | ||||||
10.10.1997 | 470.00 | 0.00% | 0 | 0 | +1.01% | 0 | ||||||||
13.8.1996 | 312.00 | +0.32% | 4 680 | 15 | +1.00% | 0 | 0 | |||||||
12.8.1996 | 311.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.8.1996 | 308.00 | 0.00% | 8 624 | 28 | 289.20 | +1.00% | 1 157 | 4 | ||||||
28.8.1996 | 314.00 | 0.00% | 0 | 0 | 320.00 | +1.00% | 11 200 | 35 | ||||||
6.6.1996 | 329.00 | 0.00% | 0 | 0 | 330.50 | +1.00% | 7 932 | 24 | ||||||
3.11.1995 | 213.00 | 0.00% | 0 | 0 | 212.00 | +1.00% | 3 963 | 19 | ||||||
18.12.1995 | +1.00% | 0 | 0 | |||||||||||
7.12.1995 | 256.00 | 0.00% | 34 816 | 136 | 230.00 | +1.00% | 2 300 | 10 | ||||||
29.1.1996 | 315.00 | -10.00% | 20 790 | 66 | +1.00% | 0 | 0 | |||||||
19.2.1996 | 318.00 | +0.95% | 11 448 | 36 | 302.50 | +1.00% | 8 470 | 28 | ||||||
14.2.1996 | 316.00 | 0.00% | 0 | 0 | 307.00 | +1.00% | 15 393 | 49 | ||||||
13.2.1996 | 316.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.2.1996 | 325.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.3.1996 | 335.00 | 0.00% | 0 | 0 | 331.00 | +1.00% | 17 119 | 52 | ||||||
18.3.1996 | 330.00 | 0.00% | 22 110 | 67 | 325.00 | +1.00% | 4 860 | 15 | ||||||
22.4.1996 | 340.00 | +0.59% | 1 360 | 4 | +1.00% | 0 | 0 | |||||||
19.6.1995 | 260.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
28.4.1995 | 189.00 | -454.00% | 6 615 | 35 | 211.50 | +1.00% | 14 805 | 70 | ||||||
5.9.1997 | 629.00 | -4.98% | 0 | 0 | +0.97% | 0 | ||||||||
19.12.1997 | 540.00 | 0.00% | 13 500 | 25 | +0.96% | 0 | ||||||||
5.2.1997 | 415.00 | 0.00% | 0 | 0 | +0.96% | 0 | ||||||||
9.12.1997 | 540.00 | 0.00% | 0 | 0 | +0.93% | 0 | ||||||||
12.11.1996 | 400.00 | 0.00% | 11 600 | 29 | +0.92% | 0 | ||||||||
2.3.2000 | 185.10 | +0.92% | 0 | 0 | ||||||||||
25.1.2000 | 221.00 | +0.91% | 0 | 0 | ||||||||||
13.8.1997 | 703.00 | +3.38% | 38 665 | 55 | 670.00 | +0.88% | 37 850 | 55 | ||||||
22.11.1996 | 407.00 | 0.00% | 0 | 0 | 410.00 | +0.87% | 5 740 | 14 | ||||||
3.3.2000 | 186.70 | +0.86% | 0 | 0 | ||||||||||
18.2.1999 | 252.00 | +0.80% | 20 664 | 82 | ||||||||||
2.12.1998 | 280.00 | 0.00% | 0 | 0 | 258.10 | +0.78% | 1 120 | 4 | ||||||
13.3.1998 | 523.00 | +4.80% | 0 | 0 | 638.50 | +0.77% | 8 939 | 14 | ||||||
26.4.2000 | 164.30 | +0.73% | 0 | 0 | ||||||||||
18.1.2000 | 152.10 | +0.72% | 0 | 0 | ||||||||||
11.4.2000 | 163.10 | +0.67% | 0 | 0 | ||||||||||
5.8.1997 | 700.00 | 0.00% | 44 800 | 64 | 650.00 | +0.65% | 9 100 | 14 | ||||||
20.11.1998 | 290.00 | 0.00% | 0 | 0 | 0.00 | +0.64% | 0 | 0 | ||||||
10.4.2000 | 162.00 | +0.62% | 162 | 1 | ||||||||||
18.11.1996 | 405.00 | +0.74% | 17 820 | 44 | 405.00 | +0.62% | 6 885 | 17 | ||||||
27.10.1997 | 500.00 | 0.00% | 0 | 0 | +0.59% | 0 | ||||||||
15.12.1997 | 540.00 | 0.00% | 0 | 0 | +0.59% | 0 | ||||||||
3.2.1997 | 409.00 | -4.88% | 25 358 | 62 | 420.00 | +0.59% | 2 940 | 7 | ||||||
11.10.1996 | 323.00 | 0.00% | 0 | 0 | +0.58% | 0 | 0 | |||||||
27.3.2000 | 172.00 | +0.58% | 0 | 0 | ||||||||||
4.4.2000 | 176.00 | +0.57% | 1 760 | 10 | ||||||||||
31.3.2000 | 175.00 | +0.57% | 0 | 0 | ||||||||||
30.3.2000 | 174.00 | +0.57% | 0 | 0 | ||||||||||
21.11.1996 | 407.00 | 0.00% | 0 | 0 | 410.00 | +0.57% | 10 162 | 25 | ||||||
8.3.2000 | 188.00 | +0.53% | 0 | 0 | ||||||||||
6.3.2000 | 187.70 | +0.53% | 0 | 0 | ||||||||||
29.3.2000 | 173.00 | +0.52% | 0 | 0 | ||||||||||
27.12.1999 | 145.00 | +0.48% | 0 | 0 | ||||||||||
8.8.1997 | 692.00 | -0.85% | 34 600 | 50 | 606.50 | +0.47% | 7 312 | 12 | ||||||
17.1.2000 | 151.00 | +0.46% | 0 | 0 | ||||||||||
28.1.2000 | 222.00 | +0.45% | 0 | 0 | ||||||||||
16.10.1996 | 350.00 | 0.00% | 0 | 0 | 340.00 | +0.44% | 11 900 | 35 | ||||||
25.11.1997 | 540.00 | +1.50% | 5 400 | 10 | 525.00 | +0.38% | 10 500 | 20 | ||||||
24.2.2000 | 213.30 | +0.37% | 0 | 0 | ||||||||||
24.11.1997 | 532.00 | 0.00% | 0 | 0 | 523.00 | +0.32% | 13 075 | 25 | ||||||
26.10.1999 | 32.10 | +0.31% | 0 | 0 | ||||||||||
5.5.2000 | 165.00 | +0.30% | 0 | 0 | ||||||||||
10.10.1996 | 323.00 | 0.00% | 0 | 0 | 340.00 | +0.29% | 2 380 | 7 | ||||||
9.10.1996 | 323.00 | 0.00% | 0 | 0 | +0.29% | 0 | 0 | |||||||
25.11.1996 | 407.00 | 0.00% | 0 | 0 | 411.20 | +0.29% | 3 701 | 9 | ||||||
31.3.1998 | 633.00 | 0.00% | 0 | 0 | 631.10 | +0.24% | 26 571 | 42 | ||||||
7.10.1996 | 323.00 | 0.00% | 0 | 0 | +0.23% | 0 | 0 | |||||||
18.4.1997 | 435.00 | 0.00% | 0 | 0 | +0.23% | 0 | ||||||||
25.3.1997 | 420.00 | 0.00% | 0 | 0 | +0.22% | 0 | ||||||||
3.12.1996 | 430.00 | +2.38% | 6 020 | 14 | 421.00 | +0.22% | 10 525 | 25 | ||||||
16.12.1997 | 540.00 | 0.00% | 5 400 | 10 | 516.10 | +0.20% | 5 161 | 10 | ||||||
25.8.1997 | 735.00 | +0.68% | 14 700 | 20 | 704.10 | +0.19% | 6 337 | 9 | ||||||
10.4.1998 | 618.00 | 0.00% | 0 | 0 | 632.30 | +0.19% | 4 426 | 7 | ||||||
23.2.2000 | 212.50 | +0.18% | 850 | 4 | ||||||||||
23.6.1997 | 336.00 | 0.00% | 0 | 0 | +0.18% | 0 | ||||||||
26.3.1998 | 633.00 | 0.00% | 0 | 0 | 0.00 | +0.17% | 0 | 0 | ||||||
14.1.2000 | 150.30 | +0.13% | 0 | 0 | ||||||||||
23.12.1999 | 144.30 | +0.13% | 0 | 0 | ||||||||||
28.4.2000 | 164.50 | +0.12% | 0 | 0 | ||||||||||
27.3.1998 | 633.00 | 0.00% | 0 | 0 | 0.00 | +0.11% | 0 | 0 | ||||||
17.12.1996 | 430.00 | 0.00% | 0 | 0 | +0.11% | 0 | ||||||||
30.12.1996 | 433.00 | +0.69% | 2 165 | 5 | +0.11% | 0 | ||||||||
27.12.1996 | 430.00 | 0.00% | 0 | 0 | +0.11% | 0 | ||||||||
10.2.1997 | 415.00 | 0.00% | 4 150 | 10 | +0.09% | 0 | ||||||||
7.7.2000 | 140.70 | +0.07% | 0 | 0 | ||||||||||
25.5.2000 | 164.10 | +0.06% | 0 | 0 | ||||||||||
13.1.2000 | 150.10 | +0.06% | 0 | 0 | ||||||||||
28.3.2000 | 172.10 | +0.05% | 0 | 0 | ||||||||||
29.10.1997 | 500.00 | 0.00% | 0 | 0 | +0.05% | 0 | ||||||||
14.4.1997 | 435.00 | 0.00% | 8 700 | 20 | 418.00 | +0.04% | 4 180 | 10 | ||||||
9.1.1997 | 412.00 | -4.84% | 5 768 | 14 | +0.03% | 0 | ||||||||
21.8.1997 | 730.00 | -1.35% | 14 600 | 20 | +0.03% | 0 | ||||||||
19.11.1996 | 407.00 | +0.49% | 38 665 | 95 | 405.00 | +0.02% | 16 205 | 40 | ||||||
14.10.1996 | 339.00 | +4.95% | 0 | 0 | +0.02% | 0 | 0 | |||||||
15.4.1998 | 619.00 | +0.16% | 21 665 | 35 | 629.10 | +0.02% | 8 837 | 14 | ||||||
29.10.1998 | 290.00 | 0.00% | 0 | 0 | 0.00 | +0.02% | 0 | 0 | ||||||
6.3.1998 | 454.00 | 0.00% | 0 | 0 | 633.40 | +0.01% | 13 301 | 21 | ||||||
5.3.1998 | 454.00 | +4.84% | 0 | 0 | 633.30 | +0.01% | 11 399 | 18 | ||||||
20.8.1998 | 290.00 | -3.33% | 1 740 | 6 | 0.00 | +0.01% | 0 | 0 | ||||||
16.1.1998 | 513.00 | 0.00% | 0 | 0 | 0.00 | +0.01% | 0 | 0 | ||||||
20.1.1998 | 488.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.1.1998 | 488.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
31.12.1997 | 0.00% | 0 | ||||||||||||
16.9.1997 | 513.00 | -4.82% | 0 | 0 | 0.00% | 0 | ||||||||
22.8.1997 | 730.00 | 0.00% | 14 600 | 20 | 0.00% | 0 | ||||||||
2.10.1997 | 470.00 | +4.91% | 4 700 | 10 | 0.00% | 0 | ||||||||
14.1.1997 | 420.00 | 0.00% | 0 | 0 | 431.00 | 0.00% | 21 550 | 50 | ||||||
16.1.1997 | 425.00 | +1.19% | 19 125 | 45 | 420.00 | 0.00% | 10 500 | 25 | ||||||
31.12.1996 | 433.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 430.00 | 0.00% | 3 010 | 7 | 0.00% | 0 | ||||||||
4.12.1996 | 430.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 430.00 | 0.00% | 12 040 | 28 | 421.00 | 0.00% | 5 894 | 14 | ||||||
10.12.1996 | 430.00 | 0.00% | 3 010 | 7 | 421.00 | 0.00% | 2 105 | 5 | ||||||
9.12.1996 | 430.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 415.00 | 0.00% | 8 300 | 20 | 0.00% | 0 | ||||||||
13.2.1997 | 415.00 | 0.00% | 0 | 0 | 415.00 | 0.00% | 6 225 | 15 | ||||||
12.2.1997 | 415.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|
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 €