OTAVA-PATRIA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - OTAVA-PATRIA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.7.1999 | 225.00 | +0.44% | 1 800 | 8 | ||||||||||
27.1.1999 | 242.10 | +4.98% | 0 | 0 | 188.80 | +0.42% | 0 | 0 | ||||||
18.12.1997 | 117.00 | 0.00% | 0 | 0 | +0.39% | 0 | ||||||||
20.10.1997 | 137.37 | 0.00% | 0 | 0 | +0.34% | 0 | ||||||||
4.11.1998 | 144.40 | 0.00% | 0 | 0 | 0.00 | +0.33% | 0 | 0 | ||||||
3.11.1998 | 144.40 | 0.00% | 0 | 0 | 0.00 | +0.33% | 0 | 0 | ||||||
7.11.2000 | 151.00 | +0.33% | 0 | 0 | ||||||||||
6.11.2000 | 150.50 | +0.33% | 3 010 | 20 | ||||||||||
15.9.2000 | 107.00 | +0.28% | 0 | 0 | ||||||||||
23.9.1996 | 122.05 | 0.00% | 0 | 0 | +0.28% | 0 | 0 | |||||||
20.1.1998 | 128.99 | +4.99% | 0 | 0 | 0.00 | +0.21% | 0 | 0 | ||||||
4.3.1998 | 211.00 | -4.95% | 0 | 0 | 175.30 | +0.15% | 1 402 | 8 | ||||||
23.7.1999 | 207.30 | +0.14% | 0 | 0 | ||||||||||
1.11.2000 | 150.20 | +0.13% | 6 008 | 40 | ||||||||||
31.10.1997 | 137.37 | 0.00% | 0 | 0 | 135.00 | +0.12% | 1 080 | 8 | ||||||
25.9.2000 | 107.10 | +0.09% | 0 | 0 | ||||||||||
5.10.2000 | 115.10 | +0.08% | 0 | 0 | ||||||||||
11.12.2000 | 121.10 | +0.08% | 0 | 0 | ||||||||||
15.6.1998 | 250.00 | +4.16% | 10 000 | 40 | 250.50 | +0.07% | 2 004 | 8 | ||||||
12.7.1999 | 146.10 | +0.06% | 1 169 | 8 | ||||||||||
2.7.1999 | 145.10 | +0.06% | 0 | 0 | ||||||||||
18.12.1998 | 135.00 | 0.00% | 0 | 0 | 166.10 | +0.06% | 0 | 0 | ||||||
26.11.1998 | 135.00 | -1.58% | 3 375 | 25 | 144.10 | +0.06% | 576 | 4 | ||||||
9.12.1998 | 135.00 | 0.00% | 0 | 0 | 144.10 | +0.06% | 0 | 0 | ||||||
15.1.1999 | 164.08 | +4.99% | 0 | 0 | 163.10 | +0.06% | 0 | 0 | ||||||
21.1.1999 | 199.42 | +4.99% | 0 | 0 | 188.10 | +0.05% | 0 | 0 | ||||||
4.8.1999 | 187.30 | +0.05% | 749 | 4 | ||||||||||
7.1.1997 | 424.00 | +4.95% | 53 848 | 127 | 316.00 | +0.05% | 316 | 1 | ||||||
27.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.10 | +0.04% | 5 002 | 20 | ||||||
24.10.1997 | 137.37 | 0.00% | 0 | 0 | 132.00 | +0.04% | 7 864 | 60 | ||||||
2.4.1999 | 203.00 | +0.04% | 13 092 | 64 | ||||||||||
11.6.1998 | 240.00 | 0.00% | 0 | 0 | 250.60 | +0.01% | 3 006 | 12 | ||||||
5.6.1998 | 240.00 | 0.00% | 0 | 0 | 0.00 | +0.01% | 0 | 0 | ||||||
12.5.1998 | 241.00 | +4.78% | 0 | 0 | 250.00 | 0.00% | 8 500 | 34 | ||||||
1.6.1998 | 240.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.10 | 0.00% | 10 004 | 40 | ||||||
28.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.10 | 0.00% | 1 000 | 4 | ||||||
6.5.1998 | 230.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 9 000 | 36 | ||||||
5.5.1998 | 230.00 | +0.87% | 8 740 | 38 | 250.00 | 0.00% | 4 000 | 16 | ||||||
28.4.1998 | 227.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 10 000 | 40 | ||||||
27.4.1998 | 227.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 11 000 | 44 | ||||||
24.4.1998 | 227.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 27 250 | 109 | ||||||
23.4.1998 | 227.00 | +0.88% | 1 816 | 8 | 250.00 | 0.00% | 9 000 | 36 | ||||||
20.4.1998 | 225.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 5 000 | 20 | ||||||
17.4.1998 | 225.00 | +1.80% | 900 | 4 | 250.00 | 0.00% | 17 000 | 68 | ||||||
16.4.1998 | 221.00 | 0.00% | 442 | 2 | 250.00 | 0.00% | 8 000 | 32 | ||||||
15.4.1998 | 221.00 | +0.45% | 884 | 4 | 250.00 | 0.00% | 12 500 | 50 | ||||||
14.4.1998 | 220.00 | +4.76% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
10.4.1998 | 210.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 8 750 | 35 | ||||||
9.4.1998 | 210.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 19 000 | 76 | ||||||
8.4.1998 | 210.00 | +0.47% | 2 520 | 12 | 250.00 | 0.00% | 7 000 | 28 | ||||||
7.4.1998 | 209.00 | +4.76% | 0 | 0 | 250.00 | 0.00% | 24 500 | 98 | ||||||
6.4.1998 | 199.50 | 0.00% | 0 | 0 | 250.00 | 0.00% | 12 000 | 48 | ||||||
3.4.1998 | 199.50 | -5.00% | 1 596 | 8 | 250.00 | 0.00% | 14 000 | 56 | ||||||
9.6.1998 | 240.00 | 0.00% | 0 | 0 | 250.60 | 0.00% | 2 005 | 8 | ||||||
8.6.1998 | 240.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
26.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 12 000 | 48 | ||||||
25.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 2 000 | 8 | ||||||
22.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 2 500 | 10 | ||||||
21.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 2 000 | 8 | ||||||
20.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 17 000 | 68 | ||||||
19.5.1998 | 240.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 20 750 | 83 | ||||||
18.5.1998 | 240.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
15.5.1998 | 240.00 | 0.00% | 9 600 | 40 | 250.00 | 0.00% | 2 000 | 8 | ||||||
10.7.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 9 000 | 36 | ||||||
9.7.1998 | 250.00 | 0.00% | 2 000 | 8 | 250.00 | 0.00% | 1 000 | 4 | ||||||
8.7.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 13 000 | 52 | ||||||
7.7.1998 | 250.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
3.7.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 4 000 | 16 | ||||||
2.7.1998 | 250.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
1.7.1998 | 250.00 | 0.00% | 10 000 | 40 | 250.00 | 0.00% | 6 000 | 24 | ||||||
30.6.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 500 | 2 | ||||||
29.6.1998 | 250.00 | 0.00% | 1 000 | 4 | 250.00 | 0.00% | 6 000 | 24 | ||||||
26.6.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 4 000 | 16 | ||||||
25.6.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 12 000 | 48 | ||||||
24.6.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 2 000 | 8 | ||||||
23.6.1998 | 250.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.6.1998 | 250.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
19.6.1998 | 250.00 | 0.00% | 2 000 | 8 | 250.00 | 0.00% | 2 000 | 8 | ||||||
18.6.1998 | 250.00 | 0.00% | 5 000 | 20 | 250.00 | 0.00% | 9 750 | 39 | ||||||
5.2.1998 | 213.00 | +4.92% | 0 | 0 | 202.10 | 0.00% | 14 343 | 71 | ||||||
9.3.1998 | 181.41 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
11.3.1998 | 163.73 | -4.99% | 0 | 0 | 160.00 | 0.00% | 2 864 | 18 | ||||||
21.1.1998 | 135.43 | +4.99% | 0 | 0 | 162.00 | 0.00% | 648 | 4 | ||||||
15.1.1998 | 117.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
14.1.1998 | 117.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
2.2.1998 | 200.00 | +4.96% | 5 000 | 25 | 0.00 | 0.00% | 0 | 0 | ||||||
15.12.1997 | 117.00 | -4.67% | 468 | 4 | 0.00% | 0 | ||||||||
8.1.1998 | 117.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
6.11.1997 | 144.42 | +4.99% | 0 | 0 | 139.50 | 0.00% | 2 232 | 16 | ||||||
3.11.1997 | 131.00 | -4.63% | 1 048 | 8 | 135.00 | 0.00% | 1 620 | 12 | ||||||
3.12.1997 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1997 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.11.1997 | 136.00 | 0.00% | 0 | 0 | 157.00 | 0.00% | 4 710 | 30 | ||||||
13.10.1997 | 152.20 | +1.46% | 1 218 | 8 | 133.00 | 0.00% | 266 | 2 | ||||||
7.10.1997 | 133.99 | +4.99% | 0 | 0 | 111.50 | 0.00% | 112 | 1 | ||||||
6.10.1997 | 127.61 | +4.99% | 0 | 0 | 111.50 | 0.00% | 446 | 4 | ||||||
3.10.1997 | 121.54 | +4.99% | 0 | 0 | 111.50 | 0.00% | 223 | 2 | ||||||
12.9.1997 | 110.40 | -4.90% | 7 838 | 71 | 0.00% | 0 | ||||||||
3.9.1997 | 150.00 | -2.88% | 1 200 | 8 | 0.00% | 0 | ||||||||
2.9.1997 | 154.45 | +4.99% | 309 | 2 | 0.00% | 0 | ||||||||
2.7.1997 | 119.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 125.00 | +4.42% | 5 000 | 40 | 0.00% | 0 | ||||||||
7.7.1997 | 119.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 137.79 | +4.99% | 3 996 | 29 | 0.00% | 0 | ||||||||
30.7.1997 | 124.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 124.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 124.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 124.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 154.77 | -4.99% | 0 | 0 | 143.00 | 0.00% | 1 144 | 8 | ||||||
18.8.1997 | 182.31 | +4.99% | 0 | 0 | 125.00 | 0.00% | 500 | 4 | ||||||
13.8.1997 | 157.50 | +5.00% | 0 | 0 | 114.00 | 0.00% | 912 | 8 | ||||||
22.5.1997 | 127.42 | -4.99% | 3 823 | 30 | 0.00% | 0 | ||||||||
19.5.1997 | 148.60 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 156.42 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 164.65 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 173.31 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 182.43 | -4.99% | 365 | 2 | 200.00 | 0.00% | 3 600 | 18 | ||||||
26.6.1997 | 120.00 | -4.00% | 2 400 | 20 | 0.00% | 0 | ||||||||
19.6.1997 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 125.00 | +4.16% | 250 | 2 | 130.00 | 0.00% | 910 | 7 | ||||||
23.12.1996 | 350.00 | +9.71% | 51 800 | 148 | 0.00% | 0 | ||||||||
20.1.1997 | 361.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 380.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 400.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 421.00 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 199.65 | 0.00% | 0 | 0 | 177.00 | 0.00% | 3 540 | 20 | ||||||
16.12.1996 | 290.00 | +9.84% | 31 320 | 108 | 200.00 | 0.00% | 400 | 2 | ||||||
3.2.1997 | 254.00 | +4.95% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 223.00 | -4.70% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 158.00 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 202.00 | -4.71% | 0 | 0 | 180.00 | 0.00% | 2 520 | 14 | ||||||
24.10.1996 | 186.52 | +9.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
6.9.1996 | 142.60 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 150.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 158.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 152.00 | -1.29% | 1 216 | 8 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 151.23 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 144.03 | +4.99% | 1 152 | 8 | 130.20 | 0.00% | 1 042 | 8 | ||||||
8.7.1996 | 162.51 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 170.00 | -4.63% | 3 400 | 20 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 178.26 | +4.99% | 3 565 | 20 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 169.78 | +4.99% | 2 037 | 12 | 230.00 | 0.00% | 2 300 | 10 | ||||||
17.7.1996 | 161.70 | +5.00% | 647 | 4 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 154.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 161.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 161.50 | 0.00% | 0 | 0 | 174.00 | 0.00% | 1 218 | 7 | ||||||
15.8.1996 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 245.00 | +1.65% | 2 940 | 12 | 250.00 | 0.00% | 3 000 | 12 | ||||||
29.5.1996 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 240.00 | 0.00% | 0 | 0 | 240.00 | 0.00% | 5 760 | 24 | ||||||
17.6.1996 | 210.00 | +5.00% | 3 150 | 15 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 385.00 | 0.00% | 0 | 0 | 379.40 | 0.00% | 9 248 | 24 | ||||||
30.3.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
18.5.1999 | 223.00 | 0.00% | 2 676 | 12 | ||||||||||
17.5.1999 | 223.00 | 0.00% | 7 136 | 32 | ||||||||||
14.5.1999 | 223.00 | 0.00% | 1 784 | 8 | ||||||||||
15.3.1999 | 180.00 | 0.00% | 1 440 | 8 | ||||||||||
16.2.1999 | 196.00 | 0.00% | 0 | 0 | ||||||||||
19.2.1999 | 187.00 | 0.00% | 0 | 0 | ||||||||||
1.3.1999 | 175.00 | 0.00% | 0 | 0 | ||||||||||
26.2.1999 | 175.00 | 0.00% | 0 | 0 | ||||||||||
25.2.1999 | 175.00 | 0.00% | 0 | 0 | ||||||||||
24.2.1999 | 175.00 | 0.00% | 2 800 | 16 | ||||||||||
23.2.1999 | 175.00 | 0.00% | 1 400 | 8 | ||||||||||
10.3.1999 | 170.00 | 0.00% | 680 | 4 | ||||||||||
9.3.1999 | 170.00 | 0.00% | 0 | 0 | ||||||||||
8.3.1999 | 170.00 | 0.00% | 0 | 0 | ||||||||||
5.3.1999 | 170.00 | 0.00% | 0 | 0 | ||||||||||
4.3.1999 | 170.00 | 0.00% | 1 020 | 6 | ||||||||||
3.3.1999 | 170.00 | 0.00% | 0 | 0 | ||||||||||
8.6.1999 | 185.00 | 0.00% | 0 | 0 | ||||||||||
7.6.1999 | 185.00 | 0.00% | 0 | 0 | ||||||||||
4.6.1999 | 185.00 | 0.00% | 0 | 0 | ||||||||||
3.6.1999 | 185.00 | 0.00% | 0 | 0 | ||||||||||
28.5.1999 | 205.00 | 0.00% | 0 | 0 | ||||||||||
20.5.1999 | 201.00 | 0.00% | 0 | 0 | ||||||||||
12.5.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
11.5.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
10.5.1999 | 203.00 | 0.00% | 5 684 | 28 | ||||||||||
7.5.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
6.5.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
5.5.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
4.5.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
3.5.1999 | 203.00 | 0.00% | 1 624 | 8 | ||||||||||
30.4.1999 | 203.00 | 0.00% | 1 624 | 8 | ||||||||||
29.4.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
28.4.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
27.4.1999 | 203.00 | 0.00% | 6 897 | 34 | ||||||||||
26.4.1999 | 203.00 | 0.00% | 0 | 0 | ||||||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €