METALŠROT TLUMAČOV, Největší počet převedených cenných papírů, Burza Praha
Poehled kurzu cenných papíru - METALŠROT TLUMAČOV | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.2.1996 | 97.10 | +1.62% | 583 | 6 | 110.00 | -6.00% | 1 724 | 16 | ||||||
7.2.1996 | 99.00 | 0.00% | 594 | 6 | 105.00 | -7.00% | 420 | 4 | ||||||
19.1.1996 | 95.00 | 0.00% | 570 | 6 | 109.00 | +4.00% | 1 635 | 15 | ||||||
14.9.1995 | 120.00 | -4.00% | 720 | 6 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 101.00 | +1.49% | 606 | 6 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 109.93 | -4.99% | 660 | 6 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 100.00 | 0.00% | 600 | 6 | 85.50 | 0.00% | 86 | 1 | ||||||
4.10.1994 | 286.00 | -34.00% | 1 716 | 6 | ||||||||||
29.11.1994 | 180.00 | 0.00% | 1 080 | 6 | ||||||||||
24.11.1994 | 196.07 | +499.00% | 1 176 | 6 | ||||||||||
19.4.1995 | 136.00 | -456.00% | 816 | 6 | 0.00% | 0 | 0 | |||||||
3.2.1995 | 225.00 | 0.00% | 1 350 | 6 | 0.00% | 0 | 0 | |||||||
16.6.1994 | 380.00 | +555.00% | 2 280 | 6 | ||||||||||
18.11.1993 | 780.00 | +2 000.00% | 3 900 | 5 | ||||||||||
8.2.1996 | 94.05 | -5.00% | 470 | 5 | 98.00 | -7.00% | 1 470 | 15 | ||||||
18.12.1996 | 105.00 | -3.80% | 525 | 5 | 112.00 | -2.60% | 672 | 6 | ||||||
21.5.1997 | 71.99 | -4.98% | 360 | 5 | 88.20 | +1.37% | 2 999 | 34 | ||||||
24.9.1997 | 52.00 | +1.96% | 208 | 4 | 94.50 | +5.00% | 378 | 4 | ||||||
20.12.1996 | 105.00 | 0.00% | 420 | 4 | 120.00 | +4.28% | 1 752 | 15 | ||||||
19.12.1996 | 105.00 | 0.00% | 420 | 4 | 112.00 | 0.00% | 448 | 4 | ||||||
27.11.1996 | 107.00 | +0.89% | 428 | 4 | 104.50 | -4.26% | 627 | 6 | ||||||
25.11.1996 | 101.00 | 0.00% | 404 | 4 | 118.00 | -1.25% | 5 664 | 48 | ||||||
29.1.1996 | 98.00 | 0.00% | 392 | 4 | 105.00 | -9.00% | 1 785 | 17 | ||||||
21.3.1996 | 95.00 | 0.00% | 380 | 4 | 90.00 | -1.00% | 2 223 | 25 | ||||||
26.7.1995 | 115.71 | +5.00% | 463 | 4 | +5.00% | 0 | 0 | |||||||
6.10.1995 | 101.00 | -1.07% | 404 | 4 | 0.00% | 0 | 0 | |||||||
2.12.1993 | 490.00 | -200.00% | 1 960 | 4 | ||||||||||
12.10.1993 | 290.00 | +740.00% | 1 160 | 4 | ||||||||||
7.2.1995 | 225.00 | 0.00% | 900 | 4 | 0.00% | 0 | 0 | |||||||
27.1.1995 | 225.00 | 0.00% | 900 | 4 | +5.00% | 0 | 0 | |||||||
30.11.1994 | 181.00 | +55.00% | 724 | 4 | ||||||||||
9.12.1994 | 197.60 | -500.00% | 790 | 4 | ||||||||||
27.9.1994 | 314.00 | -484.00% | 942 | 3 | ||||||||||
1.9.1994 | 310.00 | +689.00% | 930 | 3 | ||||||||||
14.2.1995 | 225.00 | 0.00% | 675 | 3 | +3.00% | 0 | 0 | |||||||
21.4.1995 | 129.20 | -500.00% | 388 | 3 | 0.00% | 0 | 0 | |||||||
10.8.1993 | 205.00 | -4 875.00% | 615 | 3 | ||||||||||
23.5.1994 | 360.00 | +285.00% | 1 080 | 3 | ||||||||||
6.2.1997 | 120.00 | +4.34% | 360 | 3 | 160.00 | +9.58% | 10 240 | 64 | ||||||
4.3.1997 | 124.00 | 0.00% | 372 | 3 | -9.55% | 0 | ||||||||
24.1.1997 | 155.00 | +2.97% | 465 | 3 | 125.50 | +3.29% | 753 | 6 | ||||||
1.9.1997 | 51.00 | 0.00% | 153 | 3 | 0.00% | 0 | ||||||||
5.8.1997 | 51.00 | +4.10% | 102 | 2 | 46.00 | -6.12% | 1 058 | 23 | ||||||
23.4.1997 | 100.00 | 0.00% | 200 | 2 | 0.00% | 0 | ||||||||
23.8.1996 | 100.00 | -2.05% | 200 | 2 | 116.50 | -1.00% | 1 165 | 10 | ||||||
22.8.1996 | 102.10 | 0.00% | 204 | 2 | 118.00 | -3.00% | 472 | 4 | ||||||
11.7.1995 | 100.00 | 0.00% | 200 | 2 | +5.00% | 0 | 0 | |||||||
7.8.1995 | 101.00 | 0.00% | 202 | 2 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 100.00 | 0.00% | 200 | 2 | 0.00% | 0 | 0 | |||||||
29.9.1994 | 287.00 | -401.00% | 574 | 2 | ||||||||||
3.4.1995 | 150.00 | 0.00% | 300 | 2 | -4.00% | 0 | 0 | |||||||
6.1.1995 | 217.00 | -440.00% | 434 | 2 | ||||||||||
31.10.1994 | 230.00 | 0.00% | 460 | 2 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
16.11.1993 | 650.00 | +1 284.00% | 650 | 1 | ||||||||||
6.6.1995 | 108.20 | +4.96% | 108 | 1 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 103.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
26.5.1995 | 103.75 | -499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.5.1995 | 109.21 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 114.95 | -500.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
22.5.1995 | 0 | 0 | +2.00% | 0 | 0 | |||||||||
15.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
12.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
11.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
10.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
9.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
15.6.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 102.79 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 100.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 450 | 5 | ||||||
21.6.1995 | 100.00 | 0.00% | 0 | 0 | 77.50 | -9.00% | 1 163 | 15 | ||||||
20.6.1995 | 100.00 | 0.00% | 0 | 0 | 85.00 | +2.00% | 1 275 | 15 | ||||||
19.6.1995 | 100.00 | 0.00% | 0 | 0 | 83.00 | -9.00% | 1 245 | 15 | ||||||
2.8.1995 | 104.74 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 110.25 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 107.10 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 102.00 | 0.00% | 0 | 0 | 95.00 | -5.00% | 760 | 8 | ||||||
8.8.1995 | 101.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
4.9.1995 | 134.48 | -4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.9.1995 | 141.55 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 112.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 100.00 | 0.00% | 0 | 0 | 95.00 | -5.00% | 190 | 2 | ||||||
4.7.1995 | 100.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.6.1995 | 100.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.7.1995 | 105.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 110.20 | -5.00% | 0 | 0 | 104.50 | -5.00% | 627 | 6 | ||||||
24.7.1995 | 116.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.7.1995 | 116.55 | +5.00% | 0 | 0 | 90.50 | -5.00% | 1 358 | 15 | ||||||
27.10.1995 | 101.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.10.1995 | 101.00 | 0.00% | 0 | 0 | 106.00 | 0.00% | 1 272 | 12 | ||||||
25.10.1995 | 101.00 | 0.00% | 0 | 0 | 106.00 | +5.00% | 954 | 9 | ||||||
24.10.1995 | 101.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 101.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 101.00 | 0.00% | 0 | 0 | 106.00 | -2.00% | 318 | 3 | ||||||
27.9.1995 | 107.77 | +4.99% | 0 | 0 | 125.00 | +5.00% | 1 250 | 10 | ||||||
26.9.1995 | 102.64 | 0.00% | 0 | 0 | 119.00 | -5.00% | 1 785 | 15 | ||||||
2.10.1995 | 119.07 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 113.40 | +5.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
4.10.1995 | 107.47 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 108.00 | 0.00% | 0 | 0 | 106.00 | +5.00% | 4 680 | 45 | ||||||
17.10.1995 | 108.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.9.1995 | 127.76 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.8.1995 | 130.16 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.8.1995 | 123.97 | +4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
24.8.1995 | 118.07 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.9.1995 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 127.12 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 113.72 | -4.99% | 0 | 0 | ||||||||||
20.9.1995 | 119.70 | 0.00% | 0 | 0 | ||||||||||
11.1.1996 | 92.00 | 0.00% | 0 | 0 | 105.00 | +1.00% | 1 995 | 19 | ||||||
8.1.1996 | 95.95 | -5.00% | 0 | 0 | ||||||||||
15.12.1995 | 101.00 | 0.00% | 0 | 0 | 89.00 | -9.00% | 534 | 6 | ||||||
13.12.1995 | 110.00 | 0.00% | 0 | 0 | 108.00 | 0.00% | 1 188 | 11 | ||||||
12.12.1995 | 110.00 | 0.00% | 0 | 0 | 108.00 | +4.00% | 2 052 | 19 | ||||||
8.12.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 110.00 | 0.00% | 0 | 0 | 108.00 | +3.00% | 2 763 | 26 | ||||||
5.12.1995 | 110.00 | 0.00% | 0 | 0 | 103.00 | -5.00% | 206 | 2 | ||||||
1.12.1995 | 101.00 | 0.00% | 0 | 0 | 108.00 | -1.00% | 3 348 | 31 | ||||||
29.11.1995 | 101.00 | 0.00% | 0 | 0 | 110.00 | +3.00% | 4 735 | 44 | ||||||
28.11.1995 | 101.00 | 0.00% | 0 | 0 | 104.50 | -5.00% | 314 | 3 | ||||||
22.11.1995 | 102.00 | 0.00% | 0 | 0 | 108.00 | +1.00% | 6 912 | 64 | ||||||
21.11.1995 | 102.00 | 0.00% | 0 | 0 | 108.00 | +1.00% | 5 140 | 48 | ||||||
24.11.1995 | 112.20 | 0.00% | 0 | 0 | 104.50 | -5.00% | 1 986 | 19 | ||||||
17.11.1995 | 101.00 | 0.00% | 0 | 0 | 96.90 | -9.00% | 872 | 9 | ||||||
15.11.1995 | 101.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
14.11.1995 | 101.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.11.1995 | 113.30 | 0.00% | 0 | 0 | 110.00 | -1.00% | 1 518 | 14 | ||||||
1.11.1995 | 103.00 | 0.00% | 0 | 0 | 106.00 | 0.00% | 10 706 | 101 | ||||||
31.10.1995 | 103.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.11.1995 | 103.50 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
8.11.1995 | 115.00 | 0.00% | 0 | 0 | 102.50 | 0.00% | 1 743 | 17 | ||||||
7.11.1995 | 115.00 | 0.00% | 0 | 0 | 102.50 | -2.00% | 923 | 9 | ||||||
20.3.1996 | 95.00 | 0.00% | 0 | 0 | 90.00 | -7.00% | 1 170 | 13 | ||||||
1.4.1996 | 91.00 | 0.00% | 0 | 0 | 87.50 | -7.00% | 1 050 | 12 | ||||||
9.4.1996 | 105.34 | +4.99% | 0 | 0 | 104.00 | +9.00% | 2 683 | 26 | ||||||
5.4.1996 | 100.33 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 95.56 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.4.1996 | 126.89 | +4.99% | 0 | 0 | 113.00 | +5.00% | 1 112 | 10 | ||||||
12.4.1996 | 120.85 | +4.99% | 0 | 0 | 105.80 | -9.00% | 2 010 | 19 | ||||||
18.1.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 95.00 | 0.00% | 0 | 0 | 105.00 | +9.00% | 420 | 4 | ||||||
15.1.1996 | 95.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.2.1996 | 92.50 | 0.00% | 0 | 0 | 109.50 | -5.00% | 1 533 | 14 | ||||||
14.2.1996 | 95.00 | 0.00% | 0 | 0 | 100.00 | -3.00% | 200 | 2 | ||||||
9.2.1996 | 89.35 | -4.99% | 0 | 0 | 101.00 | +3.00% | 807 | 8 | ||||||
5.8.1996 | 120.00 | 0.00% | 0 | 0 | 120.50 | +8.00% | 1 808 | 15 | ||||||
19.7.1996 | 106.82 | +4.99% | 0 | 0 | 130.00 | 0.00% | 1 040 | 8 | ||||||
24.7.1996 | 123.64 | +4.99% | 0 | 0 | 112.00 | -9.00% | 1 680 | 15 | ||||||
9.7.1996 | 122.55 | -5.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.7.1996 | 129.00 | 0.00% | 0 | 0 | 110.40 | -2.00% | 3 312 | 30 | ||||||
2.7.1996 | 126.78 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.7.1996 | 105.45 | -5.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
27.6.1996 | 110.35 | +4.99% | 0 | 0 | 123.00 | +6.00% | 492 | 4 | ||||||
21.6.1996 | 121.38 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.6.1996 | 127.76 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 140.68 | +4.99% | 0 | 0 | 116.70 | -4.00% | 584 | 5 | ||||||
11.6.1996 | 127.61 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.6.1996 | 121.54 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.6.1996 | 110.25 | +5.00% | 0 | 0 | 85.00 | -12.00% | 3 315 | 39 | ||||||
29.5.1996 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 97.65 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 114.34 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.5.1996 | 120.35 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
21.5.1996 | 126.68 | 0.00% | 0 | 0 | 115.60 | -5.00% | 347 | 3 | ||||||
20.5.1996 | 126.68 | 0.00% | 0 | 0 | 121.20 | 0.00% | 2 060 | 17 | ||||||
17.5.1996 | 126.68 | 0.00% | 0 | 0 | 121.30 | -2.00% | 728 | 6 | ||||||
16.5.1996 | 126.68 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
15.5.1996 | 126.68 | 0.00% | 0 | 0 | 128.00 | -10.00% | 3 200 | 25 | ||||||
27.5.1996 | 103.20 | -4.99% | 0 | 0 | 78.00 | -9.00% | 234 | 3 | ||||||
10.5.1996 | 140.35 | -4.99% | 0 | 0 | 133.50 | 0.00% | 534 | 4 | ||||||
18.4.1996 | 141.96 | +5.00% | 0 | 0 | 123.50 | -5.00% | 371 | 3 | ||||||
20.8.1996 | 101.10 | 0.00% | 0 | 0 | 135.00 | -2.00% | 1 196 | 9 | ||||||
16.8.1996 | 99.75 | +5.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
14.8.1996 | 94.32 | -4.99% | 0 | 0 | 112.00 | -2.00% | 4 375 | 38 | ||||||
31.7.1996 | 120.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 990 | 9 | ||||||
30.7.1996 | 120.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.8.1996 | 114.00 | -5.00% | 0 | 0 | 112.00 | +6.00% | 3 321 | 28 | ||||||
26.8.1996 | 100.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.9.1996 | 94.77 | -4.99% | 0 | 0 | 100.00 | 0.00% | 9 700 | 97 | ||||||
29.8.1996 | 100.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
28.8.1996 | 100.00 | 0.00% | 0 | 0 | 113.00 | -5.00% | 678 | 6 | ||||||
6.9.1996 | 99.50 | 0.00% | 0 | 0 | 130.00 | +2.00% | 1 736 | 14 | ||||||
5.9.1996 | 99.50 | 0.00% | 0 | 0 | 121.00 | -4.00% | 2 178 | 18 | ||||||
11.9.1996 | 99.75 | -5.00% | 0 | 0 | 112.00 | -7.00% | 896 | 8 | ||||||
5.11.1996 | 115.00 | 0.00% | 0 | 0 | 107.00 | -4.46% | 856 | 8 | ||||||
29.10.1996 | 110.25 | +5.00% | 0 | 0 | 100.00 | -3.84% | 300 | 3 | ||||||
16.10.1996 | 103.55 | -5.00% | 0 | 0 | 105.00 | -5.06% | 7 035 | 67 | ||||||
22.10.1996 | 110.00 | 0.00% | 0 | 0 | 110.00 | -0.74% | 2 093 | 19 | ||||||
26.9.1996 | 94.52 | +4.99% | 0 | 0 | 105.00 | -0.28% | 2 605 | 25 | ||||||
24.9.1996 | 85.74 | 0.00% | 0 | 0 | 115.50 | +5.00% | 693 | 6 | ||||||
23.9.1996 | 85.74 | 0.00% | 0 | 0 | 110.00 | -3.50% | 3 630 | 33 | ||||||
19.9.1996 | 90.25 | 0.00% | 0 | 0 | 120.50 | +10.00% | 362 | 3 | ||||||
9.10.1996 | 99.75 | +5.00% | 0 | 0 | 105.00 | +3.12% | 210 | 2 | ||||||
8.10.1996 | 95.00 | 0.00% | 0 | 0 | 106.00 | +1.82% | 5 702 | 56 | ||||||
31.1.1997 | 119.95 | -4.99% | 0 | 0 | -7.36% | 0 | ||||||||
30.1.1997 | 126.26 | -4.99% | 0 | 0 | 137.10 | 1 508 | 11 | |||||||
29.1.1997 | 132.90 | -4.99% | 0 | 0 | 154.00 | +6.52% | 7 355 | 49 | ||||||
28.1.1997 | 139.89 | -4.99% | 0 | 0 | 142.00 | +8.80% | 6 764 | 48 | ||||||
27.1.1997 | 147.25 | -5.00% | 0 | 0 | 129.50 | +3.18% | 259 | 2 | ||||||
22.1.1997 | 143.36 | +4.99% | 0 | 0 | 121.50 | +6.11% | 1 944 | 16 | ||||||
|
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 €