CETIN, ČESKÁ TELEKOMUNIKAČNÍ INFRASTRUKTURA A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - CETIN | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.8.2015 | 173.00 | +0.29% | 2 936 362 | 16 866 | 174.80 | +1.62% | 525 613 | 3 043 | ||||||
10.12.2015 | 171.90 | -0.09% | 3 041 744 | 17 678 | 172.00 | +0.29% | 38 555 | 224 | ||||||
5.11.2015 | 172.15 | -0.95% | 3 083 141 | 17 891 | 171.20 | -0.46% | 44 972 | 262 | ||||||
18.11.2015 | 171.40 | -0.03% | 3 070 993 | 17 965 | 169.20 | -0.82% | 1 094 329 | 6 430 | ||||||
21.8.2015 | 172.00 | -0.86% | 3 105 974 | 18 001 | 172.00 | -0.28% | 74 977 | 437 | ||||||
17.7.2015 | 173.00 | +0.70% | 3 140 851 | 18 154 | 172.10 | +0.64% | 469 220 | 2 731 | ||||||
24.8.2015 | 171.00 | -0.58% | 3 123 900 | 18 157 | 170.00 | -1.16% | 411 477 | 2 420 | ||||||
11.11.2015 | 171.65 | -0.20% | 3 166 122 | 18 413 | 171.90 | -0.05% | 156 601 | 911 | ||||||
19.11.2015 | 171.50 | +0.06% | 3 148 360 | 18 421 | 170.10 | +0.53% | 217 453 | 1 277 | ||||||
30.7.2015 | 171.10 | -0.64% | 3 164 110 | 18 484 | 171.00 | -0.63% | 85 500 | 500 | ||||||
14.12.2015 | 172.50 | -0.26% | 3 281 852 | 18 954 | 170.30 | -0.98% | 227 079 | 1 324 | ||||||
14.7.2015 | 171.60 | -1.10% | 3 926 235 | 22 756 | 171.20 | +2.02% | 321 758 | 1 864 | ||||||
11.8.2015 | 173.70 | 0.00% | 3 940 580 | 22 982 | 172.20 | 0.00% | 0 | 0 | ||||||
5.8.2015 | 172.55 | +0.26% | 4 022 146 | 23 192 | 172.00 | -0.28% | 3 440 | 20 | ||||||
25.8.2015 | 172.20 | +0.70% | 4 240 031 | 24 701 | 172.00 | +1.17% | 249 290 | 1 460 | ||||||
17.9.2015 | 171.60 | +1.51% | 4 207 865 | 24 737 | 168.60 | -1.91% | 59 225 | 350 | ||||||
8.12.2015 | 171.65 | +0.32% | 4 328 715 | 25 220 | 171.00 | +0.58% | 252 964 | 1 484 | ||||||
21.10.2015 | 170.20 | -0.21% | 4 398 163 | 25 711 | 171.90 | +0.88% | 12 282 | 72 | ||||||
17.8.2015 | 169.50 | -2.02% | 4 380 760 | 25 787 | 167.40 | -2.39% | 209 854 | 1 233 | ||||||
26.8.2015 | 172.50 | +0.17% | 4 478 453 | 25 950 | 172.00 | 0.00% | 343 204 | 2 000 | ||||||
1.12.2015 | 171.10 | +0.09% | 4 721 139 | 27 602 | 170.60 | -0.52% | 109 184 | 640 | ||||||
23.9.2015 | 170.00 | +2.07% | 4 897 193 | 28 862 | 169.30 | +1.86% | 72 691 | 429 | ||||||
4.8.2015 | 172.10 | +0.47% | 5 328 420 | 30 910 | 172.50 | +0.75% | 87 963 | 510 | ||||||
11.12.2015 | 172.95 | +0.61% | 5 559 826 | 32 197 | 172.00 | 0.00% | 114 380 | 665 | ||||||
4.11.2015 | 173.80 | +2.45% | 5 608 452 | 32 626 | 172.00 | -0.34% | 426 619 | 2 496 | ||||||
16.7.2015 | 171.80 | +0.06% | 5 681 949 | 32 921 | 171.00 | -0.23% | 751 456 | 4 395 | ||||||
20.11.2015 | 170.45 | -0.61% | 5 899 383 | 34 576 | 170.80 | +0.41% | 122 345 | 717 | ||||||
1.9.2015 | 174.10 | -0.51% | 6 127 285 | 34 928 | 173.00 | -0.97% | 226 535 | 1 300 | ||||||
20.8.2015 | 173.50 | +3.58% | 6 160 646 | 35 727 | 172.50 | +2.86% | 291 475 | 1 700 | ||||||
4.12.2015 | 171.00 | -0.29% | 6 170 851 | 35 926 | 170.00 | -1.50% | 505 557 | 2 950 | ||||||
27.11.2015 | 171.30 | -0.41% | 6 599 334 | 38 518 | 172.20 | +0.34% | 700 822 | 4 074 | ||||||
14.9.2015 | 166.55 | -3.00% | 6 531 721 | 38 787 | 169.00 | -1.74% | 127 275 | 750 | ||||||
21.7.2015 | 173.20 | -0.43% | 6 791 618 | 39 230 | 172.00 | +0.11% | 187 496 | 1 090 | ||||||
31.8.2015 | 175.00 | +0.43% | 7 012 975 | 39 999 | 174.70 | -0.17% | 478 539 | 2 740 | ||||||
7.12.2015 | 171.10 | +0.06% | 7 370 200 | 43 008 | 170.20 | +0.11% | 204 333 | 1 195 | ||||||
23.12.2015 | 176.00 | -0.56% | 7 752 006 | 44 061 | 175.00 | 0.00% | 1 314 825 | 7 489 | ||||||
6.11.2015 | 172.10 | -0.03% | 8 743 478 | 50 711 | 172.10 | +0.52% | 262 672 | 1 526 | ||||||
21.12.2015 | 176.55 | -1.81% | 9 081 098 | 51 423 | 175.20 | -0.05% | 1 430 339 | 8 155 | ||||||
23.7.2015 | 172.10 | -0.23% | 8 931 559 | 51 654 | 172.00 | +0.05% | 140 141 | 816 | ||||||
28.8.2015 | 174.25 | +0.72% | 9 502 561 | 54 143 | 175.00 | +0.11% | 1 488 191 | 8 544 | ||||||
28.12.2015 | 176.30 | +0.17% | 10 066 057 | 57 062 | 175.60 | +0.34% | 530 327 | 3 028 | ||||||
2.7.2015 | 175.00 | -0.28% | 10 453 327 | 59 733 | 173.80 | +0.11% | 1 146 331 | 6 586 | ||||||
22.7.2015 | 172.50 | -0.40% | 10 409 429 | 60 324 | 171.90 | -0.05% | 111 770 | 650 | ||||||
15.7.2015 | 171.70 | +0.06% | 10 420 524 | 60 397 | 171.40 | +0.11% | 226 197 | 1 317 | ||||||
10.7.2015 | 175.00 | 0.00% | 10 989 125 | 62 846 | 174.70 | +0.40% | 1 152 838 | 6 632 | ||||||
24.9.2015 | 170.10 | +0.06% | 10 892 513 | 63 984 | 170.50 | +0.70% | 785 139 | 4 587 | ||||||
7.7.2015 | 174.80 | -0.11% | 11 325 141 | 64 685 | 173.60 | 0.00% | 247 187 | 1 420 | ||||||
12.6.2015 | 172.65 | +0.09% | 11 367 864 | 65 878 | 172.10 | +0.05% | 286 583 | 1 671 | ||||||
13.7.2015 | 173.50 | -0.86% | 11 856 401 | 67 778 | 167.80 | -3.94% | 825 892 | 4 757 | ||||||
18.9.2015 | 168.00 | -2.10% | 11 889 640 | 70 316 | 168.60 | 0.00% | 0 | 0 | ||||||
1.7.2015 | 175.50 | +0.29% | 12 397 115 | 70 763 | 173.60 | -0.22% | 214 206 | 1 233 | ||||||
30.11.2015 | 170.95 | -0.20% | 13 336 090 | 77 849 | 171.50 | -0.40% | 743 805 | 4 325 | ||||||
3.7.2015 | 175.00 | 0.00% | 13 962 445 | 79 771 | 173.60 | -0.11% | 619 123 | 3 555 | ||||||
15.12.2015 | 172.40 | -0.06% | 13 818 313 | 79 863 | 172.00 | +0.99% | 419 164 | 2 437 | ||||||
3.12.2015 | 171.50 | +0.23% | 13 963 174 | 81 175 | 172.60 | +0.99% | 241 028 | 1 400 | ||||||
29.12.2015 | 176.90 | +0.34% | 17 584 648 | 99 320 | 176.10 | +0.28% | 912 362 | 5 184 | ||||||
25.9.2015 | 169.00 | -0.65% | 17 172 410 | 101 012 | 170.90 | +0.23% | 229 905 | 1 350 | ||||||
15.6.2015 | 173.90 | +0.72% | 18 162 540 | 105 041 | 172.00 | -0.05% | 1 275 860 | 7 419 | ||||||
18.12.2015 | 179.80 | +3.45% | 18 530 774 | 105 250 | 175.30 | +1.85% | 841 606 | 4 806 | ||||||
17.12.2015 | 173.80 | +0.75% | 18 945 195 | 109 099 | 172.10 | -0.17% | 875 055 | 5 072 | ||||||
|
Údaje o firmách, CETIN
Zpravodajství k akcii CETIN
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 €