MASOSPOL PÍSNICE, MASOSPOL A.S. PRAHA,PÍSNICE, Největší počet převedených cenných papírů, Burza Praha
Poehled kurzu cenných papíru - MASOSPOL PÍSNICE | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.6.1995 | 157.50 | +5.00% | 2 678 | 17 | 125.00 | 0.00% | 375 | 3 | ||||||
5.5.1997 | 17.02 | -4.96% | 289 | 17 | 0.00% | 0 | ||||||||
27.9.1996 | 67.50 | +3.84% | 1 080 | 16 | 64.00 | +3.09% | 1 790 | 28 | ||||||
16.5.1995 | 145.00 | 0.00% | 2 320 | 16 | 116.00 | -1.00% | 3 016 | 26 | ||||||
15.11.1995 | 125.00 | 0.00% | 2 000 | 16 | -4.00% | 0 | 0 | |||||||
29.1.1996 | 91.20 | -5.00% | 1 459 | 16 | +5.00% | 0 | 0 | |||||||
12.1.1996 | 123.67 | -4.99% | 1 979 | 16 | -9.00% | 0 | 0 | |||||||
13.2.1995 | 179.00 | -376.00% | 2 864 | 16 | 177.50 | -4.00% | 4 083 | 23 | ||||||
7.11.1994 | 175.00 | -494.00% | 2 800 | 16 | ||||||||||
7.6.1994 | 150.00 | -322.00% | 2 400 | 16 | ||||||||||
3.5.1994 | 270.00 | -689.00% | 4 320 | 16 | ||||||||||
16.12.1993 | 620.00 | +1 923.00% | 9 300 | 15 | ||||||||||
8.2.1994 | 332.00 | -978.00% | 4 980 | 15 | ||||||||||
23.8.1994 | 253.00 | +1 000.00% | 3 795 | 15 | ||||||||||
13.1.1995 | 200.00 | 0.00% | 3 000 | 15 | +18.00% | 0 | 0 | |||||||
17.1.1995 | 200.00 | 0.00% | 3 000 | 15 | 180.00 | -2.00% | 1 260 | 7 | ||||||
15.7.1996 | 75.00 | 0.00% | 1 125 | 15 | 69.00 | -3.00% | 1 724 | 26 | ||||||
3.10.1995 | 187.00 | -1.57% | 2 805 | 15 | -2.00% | 0 | 0 | |||||||
5.6.1995 | 146.00 | 0.00% | 2 190 | 15 | 133.00 | +9.00% | 1 596 | 12 | ||||||
28.6.1995 | 155.00 | -1.58% | 2 325 | 15 | +1.00% | 0 | 0 | |||||||
10.4.1997 | 19.00 | -5.00% | 285 | 15 | +10.00% | 0 | ||||||||
7.3.1997 | 22.90 | -4.97% | 344 | 15 | 24.20 | -3.20% | 97 | 4 | ||||||
15.5.1995 | 145.00 | 0.00% | 2 030 | 14 | 117.00 | -3.00% | 351 | 3 | ||||||
3.7.1996 | 76.00 | +1.33% | 1 064 | 14 | -1.00% | 0 | 0 | |||||||
24.11.1995 | 147.00 | 0.00% | 2 058 | 14 | 120.00 | -4.00% | 720 | 6 | ||||||
12.1.1995 | 200.00 | 0.00% | 2 800 | 14 | -3.00% | 0 | 0 | |||||||
6.3.1995 | 180.00 | 0.00% | 2 340 | 13 | ||||||||||
2.5.1995 | 142.00 | +142.00% | 1 846 | 13 | -7.00% | 0 | 0 | |||||||
2.6.1995 | 146.00 | +0.68% | 1 898 | 13 | 122.50 | -2.00% | 245 | 2 | ||||||
5.5.1995 | 145.00 | 0.00% | 1 740 | 12 | 139.00 | -3.00% | 2 386 | 19 | ||||||
14.7.1995 | 203.00 | +4.63% | 2 436 | 12 | 137.00 | -4.00% | 1 370 | 10 | ||||||
4.10.1995 | 187.00 | 0.00% | 2 244 | 12 | +2.00% | 0 | 0 | |||||||
22.9.1995 | 190.05 | +1.09% | 2 281 | 12 | 178.00 | -5.00% | 7 654 | 43 | ||||||
22.7.1997 | 20.24 | +4.97% | 243 | 12 | 19.60 | -2.48% | 118 | 6 | ||||||
13.9.1996 | 73.91 | -5.00% | 887 | 12 | 66.00 | +8.00% | 4 554 | 69 | ||||||
19.4.1995 | 141.00 | 0.00% | 1 692 | 12 | 128.00 | 0.00% | 1 470 | 12 | ||||||
18.4.1995 | 141.00 | 0.00% | 1 692 | 12 | +2.00% | 0 | 0 | |||||||
28.7.1994 | 201.00 | +50.00% | 2 412 | 12 | ||||||||||
20.6.1994 | 185.00 | +192.00% | 2 035 | 11 | ||||||||||
28.3.1994 | 371.00 | +976.00% | 4 081 | 11 | ||||||||||
16.10.1996 | 66.18 | +4.99% | 728 | 11 | 59.00 | -4.83% | 708 | 12 | ||||||
29.11.1996 | 53.00 | 0.00% | 583 | 11 | 55.10 | -0.36% | 986 | 18 | ||||||
6.1.1997 | 31.57 | -4.99% | 347 | 11 | -8.33% | 0 | ||||||||
17.5.1995 | 145.00 | 0.00% | 1 595 | 11 | 118.00 | +2.00% | 590 | 5 | ||||||
13.7.1995 | 194.00 | +4.86% | 1 940 | 10 | +2.00% | 0 | 0 | |||||||
8.9.1995 | 205.00 | 0.00% | 2 050 | 10 | 187.50 | -9.00% | 1 688 | 9 | ||||||
24.1.1996 | 96.00 | +0.55% | 960 | 10 | 99.50 | +9.00% | 1 990 | 20 | ||||||
20.2.1996 | 80.00 | 0.00% | 800 | 10 | 77.00 | 0.00% | 3 663 | 50 | ||||||
19.2.1996 | 80.00 | 0.00% | 800 | 10 | 73.60 | -6.00% | 1 251 | 17 | ||||||
12.7.1996 | 75.00 | 0.00% | 750 | 10 | 68.00 | +6.00% | 272 | 4 | ||||||
19.12.1996 | 40.77 | -4.98% | 408 | 10 | 44.00 | +1.14% | 660 | 15 | ||||||
28.11.1996 | 53.00 | 0.00% | 530 | 10 | 54.60 | +2.72% | 605 | 11 | ||||||
31.10.1996 | 54.02 | +4.99% | 540 | 10 | 48.10 | -1.35% | 1 799 | 38 | ||||||
14.4.1994 | 265.00 | -986.00% | 2 650 | 10 | ||||||||||
2.5.1994 | 290.00 | -333.00% | 2 900 | 10 | ||||||||||
5.4.1994 | 271.00 | -996.00% | 2 710 | 10 | ||||||||||
11.4.1994 | 268.00 | +983.00% | 2 680 | 10 | ||||||||||
21.6.1994 | 203.00 | +972.00% | 2 030 | 10 | ||||||||||
31.5.1994 | 166.50 | -1 000.00% | 1 665 | 10 | ||||||||||
7.7.1994 | 189.00 | -1 000.00% | 1 890 | 10 | ||||||||||
25.1.1994 | 453.00 | -994.00% | 4 530 | 10 | ||||||||||
25.1.1995 | 200.00 | 0.00% | 2 000 | 10 | +1.00% | 0 | 0 | |||||||
25.10.1994 | 210.00 | +500.00% | 2 100 | 10 | ||||||||||
5.9.1994 | 270.00 | -357.00% | 2 700 | 10 | ||||||||||
15.9.1994 | 250.00 | 0.00% | 2 250 | 9 | ||||||||||
29.8.1994 | 281.00 | +107.00% | 2 248 | 8 | ||||||||||
24.8.1993 | 375.00 | +5 000.00% | 3 000 | 8 | ||||||||||
14.11.1996 | 47.84 | -4.98% | 383 | 8 | 47.00 | -2.16% | 235 | 5 | ||||||
23.1.1997 | 31.50 | +0.28% | 252 | 8 | +4.47% | 0 | ||||||||
26.2.1997 | 25.60 | -4.97% | 205 | 8 | 30.00 | -0.20% | 266 | 9 | ||||||
7.10.1996 | 71.00 | 0.00% | 568 | 8 | 61.20 | -3.16% | 122 | 2 | ||||||
12.9.1995 | 196.00 | -2.00% | 1 568 | 8 | 190.00 | +6.00% | 5 700 | 30 | ||||||
24.4.1995 | 142.00 | +142.00% | 1 136 | 8 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 178.50 | +5.00% | 1 250 | 7 | +5.00% | 0 | 0 | |||||||
18.8.1994 | 230.00 | 0.00% | 1 610 | 7 | ||||||||||
22.11.1994 | 170.00 | 0.00% | 1 190 | 7 | ||||||||||
14.9.1993 | 390.00 | +400.00% | 2 340 | 6 | ||||||||||
16.10.1995 | 172.00 | -1.71% | 1 032 | 6 | 0.00% | 0 | 0 | |||||||
20.1.1997 | 28.50 | -5.00% | 171 | 6 | 35.00 | -1.37% | 2 486 | 72 | ||||||
21.8.1997 | 23.00 | +3.55% | 138 | 6 | 0.00% | 0 | ||||||||
25.3.1997 | 20.00 | 0.00% | 120 | 6 | +4.12% | 0 | ||||||||
5.2.1997 | 37.90 | +4.98% | 190 | 5 | 35.00 | 0.00% | 210 | 6 | ||||||
26.11.1996 | 53.00 | 0.00% | 265 | 5 | 50.00 | -2.26% | 500 | 10 | ||||||
18.11.1993 | 386.00 | -1 991.00% | 1 930 | 5 | ||||||||||
2.12.1993 | 356.00 | -2 000.00% | 1 780 | 5 | ||||||||||
12.10.1994 | 196.79 | +499.00% | 984 | 5 | ||||||||||
10.2.1995 | 186.00 | -461.00% | 930 | 5 | +3.00% | 0 | 0 | |||||||
14.2.1995 | 180.00 | +55.00% | 900 | 5 | 170.00 | -4.00% | 850 | 5 | ||||||
8.2.1995 | 195.00 | -250.00% | 780 | 4 | 175.00 | -5.00% | 1 400 | 8 | ||||||
11.10.1994 | 187.42 | +499.00% | 750 | 4 | ||||||||||
13.10.1994 | 186.96 | -499.00% | 748 | 4 | ||||||||||
6.9.1994 | 243.00 | -1 000.00% | 972 | 4 | ||||||||||
25.4.1994 | 260.00 | +400.00% | 1 040 | 4 | ||||||||||
16.5.1994 | 340.00 | +828.00% | 1 360 | 4 | ||||||||||
23.8.1996 | 83.00 | +1.34% | 332 | 4 | +5.00% | 0 | 0 | |||||||
9.10.1995 | 185.00 | -1.59% | 740 | 4 | 180.00 | -2.00% | 12 240 | 68 | ||||||
14.11.1995 | 125.00 | -3.84% | 500 | 4 | -9.00% | 0 | 0 | |||||||
6.6.1995 | 146.00 | 0.00% | 584 | 4 | 135.00 | -3.00% | 1 683 | 13 | ||||||
13.6.1996 | 105.00 | -4.76% | 420 | 4 | +10.00% | 0 | 0 | |||||||
10.5.1996 | 88.00 | 0.00% | 352 | 4 | 94.00 | +7.00% | 2 820 | 30 | ||||||
25.5.1995 | 145.00 | 0.00% | 435 | 3 | 118.50 | -1.00% | 474 | 4 | ||||||
25.8.1995 | 218.00 | -4.80% | 654 | 3 | 210.00 | -6.00% | 3 110 | 15 | ||||||
28.3.1997 | 20.00 | 0.00% | 60 | 3 | 17.50 | 0.00% | 350 | 20 | ||||||
26.10.1994 | 220.00 | +476.00% | 660 | 3 | ||||||||||
21.10.1994 | 200.00 | 0.00% | 600 | 3 | ||||||||||
11.4.1995 | 140.60 | -500.00% | 422 | 3 | 128.00 | +5.00% | 5 656 | 44 | ||||||
28.11.1994 | 170.00 | 0.00% | 340 | 2 | ||||||||||
6.6.1994 | 155.00 | +333.00% | 310 | 2 | ||||||||||
21.9.1993 | 380.00 | -256.00% | 760 | 2 | ||||||||||
22.8.1997 | 24.00 | +4.34% | 48 | 2 | 21.00 | -4.54% | 84 | 4 | ||||||
17.10.1996 | 69.48 | +4.98% | 139 | 2 | 58.00 | -1.69% | 870 | 15 | ||||||
3.2.1997 | 38.00 | 0.00% | 76 | 2 | -7.78% | 0 | ||||||||
15.9.1997 | 18.54 | -4.97% | 19 | 1 | 19.00 | +2.26% | 19 | 1 | ||||||
6.9.1995 | 196.00 | -2.48% | 196 | 1 | 200.00 | -5.00% | 6 000 | 30 | ||||||
23.8.1995 | 241.00 | -4.74% | 0 | 0 | +10.00% | 0 | 0 | |||||||
22.8.1995 | 253.00 | -4.88% | 0 | 0 | 195.50 | +5.00% | 1 369 | 7 | ||||||
28.8.1995 | 218.00 | 0.00% | 0 | 0 | 195.00 | -6.00% | 1 170 | 6 | ||||||
30.8.1995 | 215.00 | 0.00% | 0 | 0 | 207.00 | 0.00% | 414 | 2 | ||||||
9.8.1995 | 267.00 | +4.70% | 0 | 0 | 225.00 | -4.00% | 2 601 | 12 | ||||||
14.9.1995 | 202.00 | +4.66% | 0 | 0 | 190.00 | +1.00% | 3 420 | 18 | ||||||
7.9.1995 | 205.00 | +4.59% | 0 | 0 | 205.00 | +3.00% | 1 640 | 8 | ||||||
20.9.1995 | 187.63 | +4.99% | 0 | 0 | ||||||||||
19.9.1995 | 178.70 | -4.99% | 0 | 0 | 187.00 | -5.00% | 4 301 | 23 | ||||||
30.10.1995 | 162.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
6.10.1995 | 188.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.10.1995 | 171.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
24.5.1995 | 0 | 0 | 120.00 | -2.00% | 1 680 | 14 | ||||||||
29.5.1995 | 0 | 0 | 122.50 | -4.00% | 490 | 4 | ||||||||
13.6.1995 | 146.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
3.5.1995 | 0 | 0 | +9.00% | 0 | 0 | |||||||||
19.5.1995 | 0 | 0 | 128.00 | +10.00% | 256 | 2 | ||||||||
10.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
21.6.1995 | 146.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 820 | 14 | ||||||
20.6.1995 | 146.00 | 0.00% | 0 | 0 | 130.00 | -2.00% | 1 950 | 15 | ||||||
19.6.1995 | 146.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.6.1995 | 146.00 | 0.00% | 0 | 0 | 136.00 | +9.00% | 408 | 3 | ||||||
10.7.1995 | 178.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.6.1995 | 157.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.7.1995 | 247.00 | +4.66% | 0 | 0 | -4.00% | 0 | 0 | |||||||
28.7.1995 | 271.00 | +4.63% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.4.1996 | 146.74 | +4.99% | 0 | 0 | 121.50 | 0.00% | 3 281 | 27 | ||||||
11.4.1996 | 139.76 | +4.99% | 0 | 0 | 128.00 | +4.00% | 6 808 | 56 | ||||||
3.5.1996 | 87.32 | -4.99% | 0 | 0 | 103.00 | +9.00% | 6 443 | 63 | ||||||
2.5.1996 | 91.91 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
30.4.1996 | 96.74 | -4.99% | 0 | 0 | 103.50 | +3.00% | 3 105 | 30 | ||||||
29.4.1996 | 101.83 | -4.99% | 0 | 0 | -13.00% | 0 | 0 | |||||||
26.4.1996 | 107.18 | -4.99% | 0 | 0 | +45.00% | 0 | 0 | |||||||
25.4.1996 | 112.82 | -4.99% | 0 | 0 | 79.50 | -9.00% | 954 | 12 | ||||||
24.4.1996 | 118.75 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
23.4.1996 | 124.99 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
22.4.1996 | 131.56 | -4.99% | 0 | 0 | 106.00 | -9.00% | 3 592 | 34 | ||||||
19.4.1996 | 138.48 | -4.99% | 0 | 0 | 116.50 | -8.00% | 5 243 | 45 | ||||||
18.4.1996 | 145.76 | -4.99% | 0 | 0 | 122.00 | +3.00% | 12 555 | 99 | ||||||
17.4.1996 | 153.43 | -4.99% | 0 | 0 | 123.00 | -10.00% | 8 377 | 68 | ||||||
19.3.1996 | 70.82 | +4.99% | 0 | 0 | 74.00 | +2.00% | 454 | 6 | ||||||
21.3.1996 | 78.07 | +4.98% | 0 | 0 | 89.00 | +9.00% | 2 661 | 30 | ||||||
1.4.1996 | 99.36 | +4.99% | 0 | 0 | 90.60 | -9.00% | 1 359 | 15 | ||||||
26.3.1996 | 90.36 | +4.99% | 0 | 0 | 89.80 | 0.00% | 5 208 | 58 | ||||||
25.3.1996 | 86.06 | +4.98% | 0 | 0 | +15.00% | 0 | 0 | |||||||
9.4.1996 | 126.78 | +4.99% | 0 | 0 | 111.00 | +8.00% | 888 | 8 | ||||||
5.4.1996 | 120.75 | +5.00% | 0 | 0 | 102.50 | +3.00% | 3 485 | 34 | ||||||
4.4.1996 | 115.00 | +4.99% | 0 | 0 | 100.00 | +9.00% | 9 500 | 95 | ||||||
3.4.1996 | 109.53 | +4.99% | 0 | 0 | 97.00 | +4.00% | 6 061 | 66 | ||||||
24.6.1996 | 82.65 | -5.00% | 0 | 0 | 89.00 | 0.00% | 445 | 5 | ||||||
20.6.1996 | 85.54 | -4.99% | 0 | 0 | 89.00 | 0.00% | 4 867 | 52 | ||||||
19.6.1996 | 90.04 | -4.99% | 0 | 0 | 94.00 | -3.00% | 846 | 9 | ||||||
18.6.1996 | 94.77 | -4.99% | 0 | 0 | 100.00 | -3.00% | 4 255 | 44 | ||||||
17.6.1996 | 99.75 | -5.00% | 0 | 0 | 100.00 | 0.00% | 8 500 | 85 | ||||||
17.5.1996 | 88.73 | -5.00% | 0 | 0 | 85.90 | +5.00% | 344 | 4 | ||||||
28.5.1996 | 85.74 | -4.99% | 0 | 0 | 90.00 | +2.00% | 5 655 | 66 | ||||||
28.2.1996 | 83.59 | 0.00% | 0 | 0 | 74.00 | -5.00% | 296 | 4 | ||||||
4.3.1996 | 79.22 | +4.99% | 0 | 0 | 90.00 | 0.00% | 13 559 | 151 | ||||||
22.1.1996 | 90.93 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.1.1996 | 95.71 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.12.1995 | 138.05 | -4.99% | 0 | 0 | 147.00 | -4.00% | 1 764 | 12 | ||||||
9.1.1996 | 118.08 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
8.1.1996 | 124.29 | -4.99% | 0 | 0 | ||||||||||
8.12.1995 | 152.95 | -5.00% | 0 | 0 | 130.00 | -6.00% | 1 170 | 9 | ||||||
6.12.1995 | 153.90 | -5.00% | 0 | 0 | 150.00 | -2.00% | 8 248 | 56 | ||||||
12.9.1997 | 19.51 | 0.00% | 0 | 0 | 19.00 | -2.21% | 335 | 18 | ||||||
11.9.1997 | 19.51 | -4.96% | 0 | 0 | +5.55% | 0 | ||||||||
10.9.1997 | 20.53 | 0.00% | 0 | 0 | 18.00 | -2.70% | 432 | 24 | ||||||
9.9.1997 | 20.53 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 20.53 | 0.00% | 0 | 0 | +3.33% | 0 | ||||||||
5.9.1997 | 20.53 | 0.00% | 0 | 0 | 15.00 | -9.09% | 315 | 21 | ||||||
4.9.1997 | 20.53 | 0.00% | 0 | 0 | +3.12% | 0 | ||||||||
19.9.1997 | 16.74 | -4.99% | 0 | 0 | 19.00 | +1.38% | 146 | 8 | ||||||
18.9.1997 | 17.62 | 0.00% | 0 | 0 | 18.00 | 0.00% | 144 | 8 | ||||||
17.9.1997 | 17.62 | -4.96% | 0 | 0 | 18.00 | -2.70% | 648 | 36 | ||||||
16.9.1997 | 18.54 | 0.00% | 0 | 0 | 18.50 | -2.63% | 315 | 17 | ||||||
25.9.1997 | 17.64 | +5.00% | 0 | 0 | 19.00 | 0.00% | 95 | 5 | ||||||
24.9.1997 | 16.80 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.9.1997 | 18.47 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1997 | 19.44 | +4.96% | 0 | 0 | 19.00 | 380 | 20 | |||||||
20.8.1997 | 22.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 22.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 22.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 22.21 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
2.9.1997 | 19.56 | -4.95% | 0 | 0 | -5.55% | 0 | ||||||||
1.9.1997 | 20.58 | -4.98% | 0 | 0 | -10.00% | 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 €