INTEX, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - INTEX | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.6.1997 | +314.69% | 0 | ||||||||||||
16.9.1997 | +66.66% | 0 | ||||||||||||
11.6.1997 | +64.40% | 0 | ||||||||||||
28.9.1995 | 142.50 | -5.00% | 6 983 | 49 | +57.00% | 0 | 0 | |||||||
13.3.1997 | 22.57 | -4.96% | 0 | 0 | +52.77% | 0 | ||||||||
22.7.1997 | +35.57% | 0 | ||||||||||||
14.3.1996 | 203.00 | +4.10% | 63 945 | 315 | +29.00% | 0 | 0 | |||||||
30.8.1995 | 153.96 | +4.99% | 5 543 | 36 | +28.00% | 0 | 0 | |||||||
10.10.1997 | +28.00% | 0 | ||||||||||||
9.10.1997 | +25.00% | 0 | ||||||||||||
3.7.1997 | 5.00 | +25.00% | 75 | 15 | ||||||||||
1.7.1996 | 77.17 | -4.99% | 309 | 4 | +25.00% | 0 | 0 | |||||||
21.11.1996 | 43.00 | -3.76% | 516 | 12 | +23.43% | 0 | ||||||||
29.9.1995 | 142.00 | -0.35% | 16 898 | 119 | +22.00% | 0 | 0 | |||||||
18.7.1997 | +20.00% | 0 | ||||||||||||
7.3.1996 | 160.70 | +4.93% | 8 839 | 55 | +18.00% | 0 | 0 | |||||||
21.7.1997 | +16.66% | 0 | ||||||||||||
3.2.1997 | 42.52 | +4.98% | 0 | 0 | +16.41% | 0 | ||||||||
14.11.1995 | 176.99 | +4.99% | 4 248 | 24 | +15.00% | 0 | 0 | |||||||
31.5.1996 | 119.18 | -4.99% | 0 | 0 | +15.00% | 0 | 0 | |||||||
6.5.1996 | 137.00 | 0.00% | 2 055 | 15 | +15.00% | 0 | 0 | |||||||
18.3.1996 | 194.75 | -5.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
25.1.1996 | 115.50 | +5.00% | 3 003 | 26 | +14.00% | 0 | 0 | |||||||
19.2.1996 | 115.76 | +4.99% | 4 399 | 38 | +13.00% | 0 | 0 | |||||||
17.10.1996 | 55.00 | +3.77% | 2 200 | 40 | +12.98% | 0 | 0 | |||||||
24.7.1997 | +12.50% | 0 | ||||||||||||
28.7.1997 | +11.11% | 0 | ||||||||||||
8.7.1997 | +11.11% | 0 | ||||||||||||
29.7.1997 | +10.00% | 0 | ||||||||||||
20.1.1997 | 28.35 | +5.00% | 0 | 0 | +10.00% | 0 | ||||||||
14.2.1996 | 110.00 | -4.06% | 1 320 | 12 | +10.00% | 0 | 0 | |||||||
5.3.1996 | 145.85 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.11.1995 | 197.95 | +4.99% | 39 788 | 201 | 175.50 | +10.00% | 702 | 4 | ||||||
29.3.1996 | 180.00 | +2.04% | 6 120 | 34 | 162.00 | +10.00% | 2 268 | 14 | ||||||
23.8.1996 | 54.18 | -4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.4.1995 | 250.00 | 0.00% | 5 500 | 22 | +10.00% | 0 | 0 | |||||||
5.4.1995 | 250.00 | 0.00% | 2 000 | 8 | +10.00% | 0 | 0 | |||||||
20.3.1997 | 22.00 | 0.00% | 396 | 18 | 28.00 | +9.80% | 3 164 | 113 | ||||||
22.1.1997 | 31.24 | +4.97% | 0 | 0 | 36.00 | +9.09% | 6 840 | 190 | ||||||
5.8.1996 | 71.66 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
3.9.1996 | 62.55 | 0.00% | 0 | 0 | 59.00 | +9.00% | 354 | 6 | ||||||
10.4.1996 | 180.00 | 0.00% | 18 540 | 103 | 180.00 | +9.00% | 7 560 | 42 | ||||||
11.10.1995 | 200.00 | +1.57% | 137 400 | 687 | +9.00% | 0 | 0 | |||||||
25.8.1995 | 133.00 | +4.90% | 4 921 | 37 | 120.00 | +9.00% | 4 320 | 36 | ||||||
25.3.1996 | 165.00 | -2.94% | 18 315 | 111 | 156.20 | +9.00% | 1 406 | 9 | ||||||
7.4.1997 | 22.00 | 0.00% | 0 | 0 | 25.00 | +8.69% | 475 | 19 | ||||||
24.1.1997 | 34.44 | +5.00% | 0 | 0 | 38.00 | +8.57% | 12 274 | 323 | ||||||
14.8.1997 | +8.33% | 0 | ||||||||||||
2.10.1996 | 72.08 | +4.99% | 14 848 | 206 | +8.03% | 0 | 0 | |||||||
2.9.1996 | 62.55 | +4.98% | 0 | 0 | 54.00 | +8.00% | 432 | 8 | ||||||
29.7.1996 | 60.50 | 0.00% | 0 | 0 | 55.00 | +8.00% | 220 | 4 | ||||||
25.7.1996 | 60.00 | +1.95% | 900 | 15 | +8.00% | 0 | 0 | |||||||
10.6.1996 | 87.63 | -4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
24.1.1996 | 110.00 | +2.23% | 6 050 | 55 | 114.00 | +8.00% | 228 | 2 | ||||||
10.1.1996 | 162.15 | +4.99% | 1 622 | 10 | +8.00% | 0 | 0 | |||||||
9.1.1996 | 154.43 | +4.99% | 6 486 | 42 | 142.00 | +8.00% | 852 | 6 | ||||||
25.9.1995 | 142.00 | +0.17% | 4 544 | 32 | 125.00 | +8.00% | 250 | 2 | ||||||
1.11.1995 | 200.00 | +1.63% | 69 800 | 349 | 162.50 | +8.00% | 10 968 | 68 | ||||||
8.4.1997 | 22.00 | 0.00% | 132 | 6 | +8.00% | 0 | ||||||||
3.8.1995 | 144.40 | -5.00% | 0 | 0 | 131.00 | +8.00% | 2 039 | 13 | ||||||
9.6.1995 | 249.00 | -0.40% | 12 450 | 50 | 252.00 | +8.00% | 1 512 | 6 | ||||||
30.5.1995 | 245.00 | -200.00% | 12 250 | 50 | 252.00 | +8.00% | 5 040 | 20 | ||||||
24.5.1995 | 250.00 | +121.00% | 9 750 | 39 | 273.00 | +8.00% | 3 276 | 12 | ||||||
25.11.1996 | 43.00 | 0.00% | 0 | 0 | +7.89% | 0 | ||||||||
17.4.1997 | 21.94 | 0.00% | 0 | 0 | +7.85% | 0 | ||||||||
12.12.1996 | 25.77 | -4.97% | 258 | 10 | +7.69% | 0 | ||||||||
20.8.1997 | +7.69% | 0 | ||||||||||||
21.8.1997 | +7.14% | 0 | ||||||||||||
13.12.1996 | 24.49 | -4.96% | 784 | 32 | +7.14% | 0 | ||||||||
11.11.1997 | 11.90 | +7.00% | 577 | 49 | ||||||||||
6.10.1995 | 178.60 | +4.99% | 0 | 0 | 170.00 | +7.00% | 4 217 | 25 | ||||||
2.11.1995 | 190.00 | -5.00% | 0 | 0 | 177.00 | +7.00% | 2 756 | 16 | ||||||
10.8.1995 | 140.00 | -1.75% | 1 680 | 12 | +7.00% | 0 | 0 | |||||||
1.12.1995 | 173.25 | +5.00% | 0 | 0 | 167.50 | +7.00% | 2 010 | 12 | ||||||
13.2.1996 | 114.66 | +5.00% | 459 | 4 | 90.50 | +7.00% | 3 245 | 36 | ||||||
22.8.1996 | 57.03 | 0.00% | 0 | 0 | 56.50 | +7.00% | 226 | 4 | ||||||
3.5.1995 | 213.00 | +492.00% | 3 195 | 15 | +7.00% | 0 | 0 | |||||||
29.10.1996 | 49.64 | -4.99% | 0 | 0 | 0.00 | +6.79% | 0 | 0 | ||||||
22.8.1997 | +6.66% | 0 | ||||||||||||
1.10.1996 | 68.65 | +4.98% | 0 | 0 | 56.00 | +6.66% | 560 | 10 | ||||||
14.7.1997 | +6.60% | 0 | ||||||||||||
25.9.1997 | 19.00 | +6.56% | 12 331 | 649 | ||||||||||
8.11.1996 | 40.95 | +5.00% | 0 | 0 | 40.10 | +6.43% | 2 161 | 54 | ||||||
25.8.1997 | +6.25% | 0 | ||||||||||||
18.7.1996 | 59.85 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.6.1996 | 107.57 | -4.99% | 0 | 0 | 91.00 | +6.00% | 3 591 | 41 | ||||||
19.12.1995 | +6.00% | 0 | 0 | |||||||||||
24.11.1995 | 190.00 | -5.00% | 0 | 0 | 182.00 | +6.00% | 1 456 | 8 | ||||||
27.4.1995 | 224.00 | -468.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
27.6.1995 | 220.00 | -4.76% | 8 800 | 40 | 252.00 | +6.00% | 5 016 | 20 | ||||||
11.4.1995 | 237.00 | -481.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.8.1997 | +5.55% | 0 | ||||||||||||
1.9.1997 | +5.26% | 0 | ||||||||||||
27.8.1997 | 18.00 | +5.23% | 4 008 | 224 | ||||||||||
21.11.1997 | +5.04% | 0 | ||||||||||||
18.2.1997 | 41.98 | +4.97% | 504 | 12 | 40.00 | +5.02% | 6 945 | 174 | ||||||
6.11.1995 | 171.48 | -4.99% | 0 | 0 | 162.00 | +5.00% | 3 768 | 22 | ||||||
20.10.1995 | 162.75 | +5.00% | 2 116 | 13 | 179.50 | +5.00% | 1 436 | 8 | ||||||
14.8.1995 | 126.35 | -5.00% | 632 | 5 | +5.00% | 0 | 0 | |||||||
1.9.1995 | 169.73 | +4.99% | 0 | 0 | 140.00 | +5.00% | 3 920 | 28 | ||||||
13.5.1996 | 143.49 | -4.99% | 0 | 0 | 149.00 | +5.00% | 2 235 | 15 | ||||||
1.8.1996 | 65.00 | +3.17% | 455 | 7 | +5.00% | 0 | 0 | |||||||
7.8.1996 | 79.00 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.9.1996 | 68.61 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.4.1995 | 230.00 | -254.00% | 10 580 | 46 | +5.00% | 0 | 0 | |||||||
21.7.1995 | 172.34 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.9.1997 | +4.95% | 0 | ||||||||||||
24.10.1997 | 12.50 | +4.16% | 125 | 10 | ||||||||||
13.5.1997 | 18.00 | 0.00% | 0 | 0 | 12.50 | +4.16% | 25 | 2 | ||||||
24.11.1997 | +4.00% | 0 | ||||||||||||
19.7.1996 | 59.85 | 0.00% | 0 | 0 | 53.50 | +4.00% | 332 | 6 | ||||||
21.6.1996 | 88.80 | +4.98% | 5 861 | 66 | +4.00% | 0 | 0 | |||||||
26.9.1995 | 149.10 | +5.00% | 19 383 | 130 | 130.00 | +4.00% | 1 300 | 10 | ||||||
31.10.1995 | 196.79 | +4.99% | 26 763 | 136 | 150.00 | +4.00% | 1 200 | 8 | ||||||
13.10.1995 | 180.50 | -5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
20.11.1995 | 188.53 | -4.99% | 37 706 | 200 | 169.00 | +4.00% | 800 | 5 | ||||||
17.11.1995 | 198.45 | +5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.4.1996 | 180.00 | 0.00% | 19 620 | 109 | 177.00 | +4.00% | 4 967 | 29 | ||||||
1.8.1995 | 160.00 | -3.03% | 320 | 2 | +4.00% | 0 | 0 | |||||||
30.6.1995 | 198.55 | -5.00% | 13 104 | 66 | 252.00 | +4.00% | 231 840 | 920 | ||||||
9.5.1995 | 212.00 | -493.00% | 3 604 | 17 | +4.00% | 0 | 0 | |||||||
28.11.1996 | 36.87 | -4.99% | 0 | 0 | 40.00 | +3.89% | 1 200 | 30 | ||||||
1.11.1996 | 42.57 | -4.99% | 0 | 0 | +3.88% | 0 | ||||||||
14.11.1996 | 49.50 | +4.47% | 990 | 20 | +3.87% | 0 | ||||||||
28.3.1997 | 22.00 | 0.00% | 176 | 8 | 27.50 | +3.77% | 248 | 9 | ||||||
27.9.1996 | 62.28 | -4.98% | 0 | 0 | 55.00 | +3.77% | 330 | 6 | ||||||
29.11.1996 | 36.87 | 0.00% | 0 | 0 | +3.75% | 0 | ||||||||
25.3.1997 | 22.00 | 0.00% | 352 | 16 | 28.00 | +3.70% | 364 | 13 | ||||||
25.9.1996 | 69.00 | 0.00% | 0 | 0 | +3.65% | 0 | 0 | |||||||
24.9.1997 | 18.00 | +3.60% | 428 | 24 | ||||||||||
21.5.1997 | 18.00 | 0.00% | 360 | 20 | 13.00 | +3.58% | 117 | 9 | ||||||
5.2.1997 | 42.41 | -4.99% | 0 | 0 | 40.00 | +3.33% | 480 | 12 | ||||||
6.2.1997 | 40.29 | -4.99% | 0 | 0 | +3.32% | 0 | ||||||||
5.9.1996 | 56.46 | -4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.7.1996 | 59.85 | -5.00% | 60 | 1 | +3.00% | 0 | 0 | |||||||
23.7.1996 | 56.05 | -5.00% | 336 | 6 | 52.70 | +3.00% | 1 476 | 28 | ||||||
19.8.1996 | 60.03 | -4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.6.1996 | 89.25 | +5.00% | 0 | 0 | 87.00 | +3.00% | 87 | 1 | ||||||
16.4.1996 | 181.65 | +5.00% | 0 | 0 | 180.00 | +3.00% | 7 740 | 43 | ||||||
15.4.1996 | 173.00 | -4.41% | 20 587 | 119 | 173.00 | +3.00% | 20 721 | 119 | ||||||
22.4.1996 | 175.00 | +0.82% | 172 200 | 984 | 180.50 | +3.00% | 10 800 | 60 | ||||||
28.3.1996 | 176.40 | +5.00% | 18 522 | 105 | 154.50 | +3.00% | 1 477 | 10 | ||||||
4.3.1996 | 138.91 | +4.99% | 0 | 0 | 110.00 | +3.00% | 770 | 7 | ||||||
20.2.1996 | 115.76 | 0.00% | 0 | 0 | 115.00 | +3.00% | 5 750 | 50 | ||||||
29.2.1996 | 126.00 | 0.00% | 13 482 | 107 | 107.00 | +3.00% | 2 926 | 28 | ||||||
11.12.1995 | 155.59 | -4.99% | 0 | 0 | 161.00 | +3.00% | 5 474 | 34 | ||||||
8.12.1995 | 163.77 | -4.99% | 0 | 0 | 160.00 | +3.00% | 5 170 | 33 | ||||||
1.2.1996 | 109.21 | -4.99% | 3 276 | 30 | 115.00 | +3.00% | 7 475 | 65 | ||||||
23.11.1995 | 200.00 | 0.00% | 7 600 | 38 | 181.00 | +3.00% | 4 113 | 24 | ||||||
27.10.1995 | 178.50 | +5.00% | 0 | 0 | 160.00 | +3.00% | 1 120 | 7 | ||||||
16.5.1995 | 215.00 | -486.00% | 32 250 | 150 | 248.50 | +3.00% | 12 425 | 50 | ||||||
20.4.1995 | 219.00 | -478.00% | 2 190 | 10 | +3.00% | 0 | 0 | |||||||
9.6.1997 | +2.92% | 0 | ||||||||||||
16.10.1996 | 53.00 | 0.00% | 1 272 | 24 | 50.00 | +2.48% | 779 | 16 | ||||||
24.9.1996 | 69.00 | -4.16% | 1 311 | 19 | 55.00 | +2.16% | 2 843 | 52 | ||||||
28.8.1996 | 54.05 | +4.99% | 0 | 0 | 56.00 | +2.00% | 1 472 | 28 | ||||||
9.9.1996 | 62.24 | +4.99% | 5 290 | 85 | +2.00% | 0 | 0 | |||||||
21.8.1996 | 57.03 | 0.00% | 0 | 0 | 53.00 | +2.00% | 212 | 4 | ||||||
4.4.1996 | 171.00 | -5.00% | 5 985 | 35 | 165.50 | +2.00% | 3 896 | 23 | ||||||
5.6.1996 | 102.20 | -4.99% | 0 | 0 | 89.00 | +2.00% | 178 | 2 | ||||||
10.10.1995 | 196.90 | +4.99% | 0 | 0 | 171.00 | +2.00% | 1 974 | 12 | ||||||
22.9.1995 | 141.75 | +5.00% | 2 552 | 18 | 122.00 | +2.00% | 922 | 8 | ||||||
5.9.1995 | 153.19 | -4.99% | 0 | 0 | 145.00 | +2.00% | 5 510 | 38 | ||||||
4.9.1995 | 161.25 | -4.99% | 968 | 6 | 145.00 | +2.00% | 6 140 | 43 | ||||||
23.2.1996 | 116.00 | +0.86% | 2 784 | 24 | 106.00 | +2.00% | 4 124 | 39 | ||||||
9.2.1996 | 104.00 | +0.43% | 5 720 | 55 | 91.40 | +2.00% | 640 | 7 | ||||||
1.3.1996 | 132.30 | +5.00% | 9 261 | 70 | 107.00 | +2.00% | 3 959 | 37 | ||||||
12.3.1996 | 186.01 | +4.99% | 26 599 | 143 | 139.50 | +2.00% | 2 271 | 16 | ||||||
1.4.1996 | 180.00 | 0.00% | 62 460 | 347 | 165.30 | +2.00% | 3 802 | 23 | ||||||
15.5.1997 | 18.00 | 0.00% | 2 070 | 115 | +2.00% | 0 | ||||||||
11.5.1995 | 226.00 | +272.00% | 6 780 | 30 | +2.00% | 0 | 0 | |||||||
15.6.1995 | 257.00 | +4.89% | 10 280 | 40 | +2.00% | 0 | 0 | |||||||
20.12.1996 | 23.50 | 0.00% | 0 | 0 | 30.00 | +1.93% | 600 | 20 | ||||||
21.2.1997 | 37.91 | -4.98% | 0 | 0 | +1.87% | 0 | ||||||||
1.4.1997 | 22.00 | 0.00% | 242 | 11 | +1.81% | 0 | ||||||||
27.10.1997 | +1.28% | 0 | ||||||||||||
22.5.1997 | 18.00 | 0.00% | 0 | 0 | 13.50 | +1.23% | 395 | 30 | ||||||
12.11.1997 | +1.10% | 0 | ||||||||||||
26.2.1996 | 116.00 | 0.00% | 5 220 | 45 | +1.00% | 0 | 0 | |||||||
29.1.1996 | 121.00 | +1.68% | 23 111 | 191 | +1.00% | 0 | 0 | |||||||
12.1.1996 | 146.35 | -4.99% | 0 | 0 | 140.00 | +1.00% | 4 200 | 30 | ||||||
15.12.1995 | 154.82 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.9.1995 | 150.00 | +0.60% | 2 250 | 15 | 131.00 | +1.00% | 1 572 | 12 | ||||||
29.8.1995 | 146.63 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.6.1996 | 85.00 | 0.00% | 0 | 0 | 87.00 | +1.00% | 1 016 | 12 | ||||||
13.6.1996 | 85.00 | +2.10% | 425 | 5 | 83.50 | +1.00% | 835 | 10 | ||||||
24.6.1996 | 93.24 | +5.00% | 7 925 | 85 | 82.00 | +1.00% | 1 445 | 18 | ||||||
18.4.1996 | 182.70 | +5.00% | 91 350 | 500 | 175.50 | +1.00% | 4 914 | 28 | ||||||
16.5.1996 | 154.00 | 0.00% | 924 | 6 | 149.00 | +1.00% | 7 152 | 48 | ||||||
23.4.1996 | 181.00 | +3.42% | 12 308 | 68 | 181.00 | +1.00% | 4 344 | 24 | ||||||
16.8.1996 | 63.18 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.9.1996 | 75.60 | +5.00% | 227 | 3 | +1.00% | 0 | 0 | |||||||
2.6.1995 | 255.00 | -1.92% | 13 515 | 53 | 252.00 | +1.00% | 2 016 | 8 | ||||||
17.5.1995 | 205.00 | -465.00% | 8 815 | 43 | 252.00 | +1.00% | 16 380 | 65 | ||||||
22.5.1995 | 236.00 | +488.00% | 0 | 0 | 252.00 | +1.00% | 30 240 | 120 | ||||||
19.5.1995 | 225.00 | +465.00% | 9 675 | 43 | 252.00 | +1.00% | 2 988 | 12 | ||||||
4.7.1995 | 202.00 | +1.00% | 1 414 | 7 | +1.00% | 0 | 0 | |||||||
26.6.1995 | 231.00 | -4.93% | 0 | 0 | 236.00 | +1.00% | 7 080 | 30 | ||||||
28.7.1995 | 165.00 | -1.78% | 4 290 | 26 | +1.00% | 0 | 0 | |||||||
7.4.1995 | 238.00 | -480.00% | 4 998 | 21 | 249.50 | +1.00% | 7 984 | 32 | ||||||
|
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 €