PX INDEX CERT., PX INDEXOVÝ CERTIFIKÁT, 10:1, NEOMEZENO, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - PX INDEX CERT. | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.4.2009 | 82.48 | -0.97% | 0 | 0 | 87.00 | 0.00% | 0 | 0 | ||||||
22.7.2008 | 143.57 | -1.01% | 0 | 0 | 147.00 | +0.27% | 735 | 5 | ||||||
2.2.2009 | 76.28 | -1.04% | 0 | 0 | 78.00 | 0.00% | 0 | 0 | ||||||
20.11.2009 | 114.21 | -1.06% | 0 | 0 | 114.00 | -0.87% | 3 420 | 30 | ||||||
7.7.2009 | 86.99 | -1.07% | 0 | 0 | 88.30 | -0.56% | 26 490 | 300 | ||||||
12.6.2009 | 95.34 | -1.07% | 0 | 0 | 96.70 | -0.31% | 29 010 | 300 | ||||||
22.6.2009 | 91.60 | -1.08% | 0 | 0 | 93.60 | 0.00% | 0 | 0 | ||||||
6.3.2008 | 149.39 | -1.09% | 0 | 0 | ||||||||||
16.11.2007 | 178.02 | -1.10% | 179 020 | 1 000 | ||||||||||
8.6.2009 | 93.48 | -1.10% | 0 | 0 | 92.40 | 0.00% | 0 | 0 | ||||||
9.3.2009 | 63.67 | -1.10% | 0 | 0 | 63.00 | 0.00% | 0 | 0 | ||||||
22.5.2009 | 92.75 | -1.12% | 0 | 0 | 93.00 | 0.00% | 0 | 0 | ||||||
26.5.2009 | 91.48 | -1.12% | 0 | 0 | 89.30 | -3.04% | 27 230 | 300 | ||||||
30.12.2008 | 86.22 | -1.12% | 0 | 0 | ||||||||||
22.4.2008 | 154.49 | -1.13% | 0 | 0 | ||||||||||
3.11.2009 | 111.37 | -1.15% | 220 220 | 2 000 | 113.00 | -1.74% | 33 965 | 300 | ||||||
1.8.2008 | 145.04 | -1.17% | 0 | 0 | 145.00 | -0.68% | 10 150 | 70 | ||||||
15.6.2009 | 94.20 | -1.20% | 0 | 0 | ||||||||||
22.10.2009 | 115.01 | -1.22% | 0 | 0 | 118.00 | 0.00% | 0 | 0 | ||||||
18.5.2009 | 89.08 | -1.23% | 0 | 0 | 91.10 | -0.76% | 81 930 | 900 | ||||||
13.11.2009 | 115.23 | -1.25% | 229 720 | 2 000 | 115.40 | 0.00% | 0 | 0 | ||||||
27.10.2009 | 115.19 | -1.27% | 0 | 0 | 116.40 | -0.77% | 34 920 | 300 | ||||||
6.6.2008 | 163.14 | -1.28% | 0 | 0 | 163.50 | -1.14% | 0 | 0 | ||||||
21.12.2007 | 177.12 | -1.28% | 0 | 0 | ||||||||||
3.9.2008 | 145.13 | -1.35% | 0 | 0 | 146.50 | -0.34% | 0 | 0 | ||||||
3.10.2008 | 120.65 | -1.36% | 0 | 0 | 121.60 | -3.72% | 36 480 | 300 | ||||||
26.8.2009 | 117.20 | -1.36% | 0 | 0 | 120.00 | 0.00% | 0 | 0 | ||||||
4.6.2008 | 164.74 | -1.37% | 0 | 0 | 166.30 | -1.77% | 0 | 0 | ||||||
5.2.2008 | 154.40 | -1.38% | 0 | 0 | ||||||||||
31.8.2009 | 116.14 | -1.41% | 0 | 0 | 115.00 | -2.71% | 34 500 | 300 | ||||||
6.4.2009 | 81.07 | -1.42% | 0 | 0 | 78.80 | 0.00% | 0 | 0 | ||||||
3.2.2009 | 75.18 | -1.44% | 0 | 0 | 77.00 | -1.28% | 154 | 2 | ||||||
13.1.2009 | 86.13 | -1.45% | 0 | 0 | 86.50 | -0.57% | 87 | 1 | ||||||
11.8.2009 | 112.77 | -1.47% | 0 | 0 | 110.00 | +2.52% | 33 000 | 300 | ||||||
20.3.2008 | 149.84 | -1.47% | 0 | 0 | ||||||||||
4.9.2008 | 142.93 | -1.52% | 0 | 0 | 143.50 | -2.04% | 0 | 0 | ||||||
10.6.2008 | 159.59 | -1.53% | 0 | 0 | 158.00 | -3.12% | 47 400 | 300 | ||||||
9.5.2008 | 163.84 | -1.57% | 0 | 0 | 163.60 | -1.91% | 0 | 0 | ||||||
24.2.2009 | 64.59 | -1.58% | 0 | 0 | 64.80 | 0.00% | 0 | 0 | ||||||
22.2.2008 | 153.82 | -1.61% | 0 | 0 | ||||||||||
22.1.2008 | 146.46 | -1.68% | 0 | 0 | ||||||||||
14.9.2009 | 112.96 | -1.69% | 0 | 0 | 117.00 | 0.00% | 0 | 0 | ||||||
7.3.2008 | 146.83 | -1.71% | 0 | 0 | ||||||||||
17.1.2008 | 154.36 | -1.73% | 155 690 | 1 000 | ||||||||||
15.11.2007 | 180.00 | -1.73% | 0 | 0 | ||||||||||
11.2.2009 | 73.98 | -1.73% | 0 | 0 | 74.10 | 0.00% | 0 | 0 | ||||||
4.1.2008 | 176.02 | -1.76% | 0 | 0 | ||||||||||
13.3.2008 | 149.61 | -1.77% | 0 | 0 | ||||||||||
19.8.2009 | 112.15 | -1.77% | 0 | 0 | 120.00 | 0.00% | 0 | 0 | ||||||
17.6.2009 | 92.21 | -1.77% | 0 | 0 | 96.70 | 0.00% | 0 | 0 | ||||||
12.2.2009 | 72.64 | -1.81% | 0 | 0 | 74.10 | 0.00% | 0 | 0 | ||||||
1.7.2008 | 145.69 | -1.81% | 0 | 0 | 151.50 | -2.06% | 0 | 0 | ||||||
15.1.2008 | 162.05 | -1.85% | 0 | 0 | ||||||||||
4.3.2008 | 149.52 | -1.88% | 0 | 0 | ||||||||||
17.12.2007 | 177.03 | -1.91% | 179 000 | 1 000 | ||||||||||
9.7.2008 | 145.15 | -1.92% | 93 110 | 636 | 145.00 | +2.11% | 0 | 0 | ||||||
27.11.2007 | 173.73 | -1.95% | 173 910 | 1 000 | ||||||||||
15.10.2009 | 115.65 | -1.95% | 0 | 0 | 116.20 | 0.00% | 0 | 0 | ||||||
22.12.2008 | 82.35 | -1.99% | 0 | 0 | 83.40 | 0.00% | 0 | 0 | ||||||
15.2.2008 | 154.00 | -2.01% | 304 620 | 2 000 | ||||||||||
26.6.2008 | 147.97 | -2.03% | 0 | 0 | 157.70 | -3.60% | 0 | 0 | ||||||
21.5.2008 | 166.78 | -2.04% | 0 | 0 | 170.60 | 0.00% | 0 | 0 | ||||||
29.5.2009 | 89.25 | -2.04% | 0 | 0 | 89.00 | 0.00% | 0 | 0 | ||||||
7.2.2008 | 150.04 | -2.05% | 0 | 0 | ||||||||||
7.1.2008 | 172.39 | -2.06% | 0 | 0 | ||||||||||
30.1.2009 | 77.08 | -2.06% | 0 | 0 | 78.00 | 0.00% | 0 | 0 | ||||||
11.5.2009 | 96.39 | -2.08% | 0 | 0 | 97.00 | 0.00% | 0 | 0 | ||||||
5.12.2008 | 82.33 | -2.10% | 0 | 0 | 84.00 | 0.00% | 840 | 10 | ||||||
2.7.2009 | 88.41 | -2.11% | 0 | 0 | 88.20 | -3.40% | 26 460 | 300 | ||||||
24.7.2008 | 144.27 | -2.11% | 0 | 0 | 146.80 | +0.89% | 0 | 0 | ||||||
26.9.2008 | 127.38 | -2.11% | 0 | 0 | 130.60 | -1.58% | 0 | 0 | ||||||
13.12.2007 | 180.62 | -2.12% | 0 | 0 | ||||||||||
20.3.2009 | 72.95 | -2.13% | 0 | 0 | 73.10 | +1.67% | 21 930 | 300 | ||||||
11.12.2008 | 85.39 | -2.14% | 0 | 0 | 85.30 | +0.94% | 0 | 0 | ||||||
31.1.2008 | 148.78 | -2.17% | 303 380 | 2 000 | ||||||||||
9.1.2008 | 169.60 | -2.19% | 0 | 0 | ||||||||||
23.9.2008 | 128.16 | -2.21% | 129 120 | 1 000 | 139.60 | +5.43% | 0 | 0 | ||||||
11.9.2008 | 129.31 | -2.21% | 133 480 | 1 000 | 129.80 | -10.48% | 0 | 0 | ||||||
10.4.2008 | 154.72 | -2.29% | 0 | 0 | ||||||||||
3.3.2008 | 152.39 | -2.41% | 0 | 0 | ||||||||||
17.3.2008 | 146.88 | -2.46% | 0 | 0 | ||||||||||
2.11.2009 | 112.67 | -2.49% | 0 | 0 | 115.00 | 0.00% | 0 | 0 | ||||||
24.6.2008 | 151.32 | -2.50% | 3 675 165 | 23 500 | 160.50 | +0.18% | 0 | 0 | ||||||
9.12.2009 | 110.76 | -2.56% | 110 610 | 1 000 | 113.00 | 0.00% | 0 | 0 | ||||||
2.12.2008 | 82.00 | -2.57% | 0 | 0 | 84.00 | +0.23% | 25 200 | 300 | ||||||
21.11.2007 | 172.82 | -2.60% | 0 | 0 | ||||||||||
7.4.2009 | 78.91 | -2.66% | 0 | 0 | 78.80 | 0.00% | 0 | 0 | ||||||
1.12.2008 | 84.16 | -2.71% | 0 | 0 | 83.80 | -2.21% | 0 | 0 | ||||||
27.3.2009 | 79.10 | -2.72% | 0 | 0 | 78.80 | -5.63% | 722 | 9 | ||||||
14.1.2009 | 83.78 | -2.73% | 0 | 0 | 86.00 | 0.00% | 0 | 0 | ||||||
5.2.2009 | 72.98 | -2.76% | 0 | 0 | 77.00 | 0.00% | 0 | 0 | ||||||
9.9.2008 | 138.83 | -2.83% | 0 | 0 | 142.80 | -2.85% | 0 | 0 | ||||||
26.11.2009 | 111.14 | -2.88% | 112 730 | 1 000 | 114.00 | 0.00% | 0 | 0 | ||||||
5.11.2008 | 90.57 | -2.92% | 0 | 0 | 92.70 | -0.32% | 0 | 0 | ||||||
10.1.2008 | 164.61 | -2.94% | 0 | 0 | ||||||||||
20.6.2008 | 156.60 | -2.97% | 0 | 0 | 158.00 | -2.40% | 288 510 | 1 800 | ||||||
12.12.2008 | 82.79 | -3.04% | 0 | 0 | 85.50 | +0.23% | 0 | 0 | ||||||
16.1.2008 | 157.08 | -3.07% | 155 150 | 1 000 | ||||||||||
28.1.2008 | 148.71 | -3.18% | 0 | 0 | ||||||||||
17.8.2009 | 113.14 | -3.22% | 0 | 0 | 120.00 | 0.00% | 0 | 0 | ||||||
23.6.2009 | 88.52 | -3.36% | 87 910 | 1 000 | 89.90 | -3.95% | 26 970 | 300 | ||||||
2.10.2009 | 111.56 | -3.41% | 0 | 0 | 115.10 | -2.13% | 69 480 | 600 | ||||||
16.2.2009 | 69.91 | -3.43% | 0 | 0 | 70.00 | -5.28% | 7 000 | 100 | ||||||
2.9.2009 | 112.88 | -3.44% | 0 | 0 | 115.00 | 0.00% | 0 | 0 | ||||||
21.4.2009 | 81.37 | -3.68% | 0 | 0 | 82.70 | 0.00% | 0 | 0 | ||||||
5.9.2008 | 137.49 | -3.81% | 91 627 | 672 | 140.40 | -2.16% | 0 | 0 | ||||||
23.1.2008 | 140.74 | -3.91% | 0 | 0 | ||||||||||
16.10.2008 | 94.69 | -3.98% | 0 | 0 | 99.40 | 0.00% | 0 | 0 | ||||||
11.11.2008 | 86.75 | -4.05% | 88 600 | 1 000 | 92.10 | +10.83% | 0 | 0 | ||||||
22.10.2008 | 85.26 | -4.14% | 0 | 0 | 90.80 | -3.81% | 0 | 0 | ||||||
18.11.2008 | 77.69 | -4.15% | 0 | 0 | 86.10 | -3.90% | 0 | 0 | ||||||
6.11.2008 | 86.70 | -4.27% | 0 | 0 | 86.60 | -6.58% | 788 | 9 | ||||||
21.1.2008 | 148.97 | -4.37% | 0 | 0 | ||||||||||
15.9.2008 | 123.46 | -4.60% | 0 | 0 | 134.30 | +2.51% | 0 | 0 | ||||||
10.9.2008 | 132.23 | -4.75% | 0 | 0 | 145.00 | +1.54% | 145 | 1 | ||||||
12.11.2008 | 82.42 | -4.99% | 0 | 0 | 91.10 | -1.08% | 0 | 0 | ||||||
18.2.2009 | 61.45 | -5.08% | 0 | 0 | 62.80 | -3.24% | 18 840 | 300 | ||||||
29.10.2009 | 109.11 | -5.28% | 0 | 0 | 113.00 | -2.92% | 33 900 | 300 | ||||||
16.9.2008 | 116.73 | -5.45% | 0 | 0 | 117.80 | -12.28% | 1 414 | 12 | ||||||
29.9.2008 | 120.40 | -5.48% | 0 | 0 | 128.60 | -1.53% | 0 | 0 | ||||||
20.11.2008 | 73.38 | -5.63% | 0 | 0 | 81.60 | +0.12% | 0 | 0 | ||||||
13.11.2008 | 77.72 | -5.70% | 0 | 0 | 79.30 | -12.95% | 44 962 | 557 | ||||||
8.10.2008 | 103.11 | -5.90% | 102 800 | 1 000 | 116.90 | -4.18% | 0 | 0 | ||||||
30.3.2009 | 74.26 | -6.12% | 0 | 0 | 78.80 | 0.00% | 22 931 | 291 | ||||||
27.1.2009 | 78.52 | -6.82% | 0 | 0 | 76.00 | 0.00% | 0 | 0 | ||||||
27.10.2008 | 69.99 | -7.06% | 70 040 | 1 000 | 70.00 | -17.64% | 14 000 | 200 | ||||||
17.2.2009 | 64.74 | -7.40% | 66 760 | 1 000 | 64.90 | -7.29% | 19 470 | 300 | ||||||
13.5.2009 | 90.79 | -7.50% | 94 840 | 1 000 | 94.00 | 0.00% | 0 | 0 | ||||||
15.10.2008 | 98.61 | -8.20% | 1 015 535 | 9 850 | 99.40 | -8.80% | 29 820 | 300 | ||||||
6.10.2008 | 109.36 | -9.36% | 0 | 0 | 121.60 | 0.00% | 0 | 0 | ||||||
10.10.2008 | 92.52 | -10.44% | 306 150 | 3 000 | 106.60 | -2.47% | 0 | 0 | ||||||
24.10.2008 | 75.31 | -11.36% | 0 | 0 | 85.00 | 0.00% | 0 | 0 | ||||||
17.10.2008 | 83.57 | -11.74% | 84 970 | 1 000 | 98.10 | -1.30% | 0 | 0 | ||||||
|
Okénko BIG EXPERT
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
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 €