SHD-KOMES, SHD KOMES, Nejvyšší kurz, Burza Praha
Přehled kurzů cenných papírů - SHD-KOMES | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
31.3.1994 | 631.00 | +4 988.00% | 0 | 0 | ||||||||||
29.3.1994 | 421.00 | +4 982.00% | 0 | 0 | ||||||||||
28.4.1994 | 316.00 | -4 992.00% | 0 | 0 | ||||||||||
28.3.1994 | 281.00 | +4 986.00% | 0 | 0 | ||||||||||
12.5.1994 | 266.00 | +991.00% | 3 724 | 14 | ||||||||||
14.12.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
31.12.1996 | 250.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
30.12.1996 | 250.00 | 0.00% | 0 | 0 | 238.00 | -3.13% | 476 | 2 | ||||||
27.12.1996 | 250.00 | 0.00% | 0 | 0 | +0.35% | 0 | ||||||||
23.12.1996 | 250.00 | 0.00% | 81 500 | 326 | +0.74% | 0 | ||||||||
20.12.1996 | 250.00 | 0.00% | 30 000 | 120 | 243.00 | +0.20% | 5 832 | 24 | ||||||
19.12.1996 | 250.00 | 0.00% | 4 250 | 17 | 242.50 | -0.93% | 1 213 | 5 | ||||||
18.12.1996 | 250.00 | 0.00% | 5 000 | 20 | +1.14% | 0 | ||||||||
17.12.1996 | 250.00 | 0.00% | 2 750 | 11 | 242.00 | -0.04% | 14 520 | 60 | ||||||
16.12.1996 | 250.00 | 0.00% | 6 250 | 25 | 242.10 | -1.20% | 10 168 | 42 | ||||||
13.12.1996 | 250.00 | 0.00% | 0 | 0 | +0.03% | 0 | ||||||||
12.12.1996 | 250.00 | 0.00% | 0 | 0 | +3.36% | 0 | ||||||||
11.12.1996 | 250.00 | 0.00% | 8 500 | 34 | 237.00 | -8.63% | 2 844 | 12 | ||||||
10.12.1996 | 250.00 | +3.30% | 53 250 | 213 | 259.40 | +9.45% | 2 335 | 9 | ||||||
9.12.1996 | 242.00 | +4.76% | 0 | 0 | +9.97% | 0 | ||||||||
10.5.1994 | 242.00 | +1 000.00% | 0 | 0 | ||||||||||
17.5.1994 | 240.00 | -977.00% | 3 360 | 14 | ||||||||||
6.12.1996 | 231.00 | +5.00% | 0 | 0 | 215.50 | -1.37% | 1 940 | 9 | ||||||
5.12.1996 | 220.00 | +4.76% | 0 | 0 | +19.01% | 0 | ||||||||
20.11.1996 | 220.00 | 0.00% | 0 | 0 | +1.70% | 0 | ||||||||
19.11.1996 | 220.00 | +4.76% | 1 320 | 6 | 176.00 | 0.00% | 1 056 | 6 | ||||||
5.5.1994 | 220.00 | +1 000.00% | 0 | 0 | ||||||||||
2.9.1996 | 219.00 | +4.78% | 0 | 0 | +4.00% | 0 | 0 | |||||||
23.5.1994 | 216.00 | -1 000.00% | 0 | 0 | ||||||||||
10.9.1996 | 210.00 | 0.00% | 0 | 0 | 165.00 | -7.00% | 9 900 | 60 | ||||||
9.9.1996 | 210.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
6.9.1996 | 210.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.9.1996 | 210.00 | +5.00% | 133 140 | 634 | -3.00% | 0 | 0 | |||||||
18.11.1996 | 210.00 | 0.00% | 20 370 | 97 | +0.28% | 0 | ||||||||
15.11.1996 | 210.00 | +3.96% | 25 200 | 120 | +6.36% | 0 | ||||||||
4.12.1996 | 210.00 | +5.00% | 10 080 | 48 | 200.00 | +0.87% | 35 250 | 192 | ||||||
2.10.1996 | 210.00 | +5.00% | 86 310 | 411 | +3.35% | 0 | 0 | |||||||
26.11.1996 | 209.00 | 0.00% | 0 | 0 | +4.08% | 0 | ||||||||
25.11.1996 | 209.00 | 0.00% | 13 585 | 65 | 187.40 | -0.47% | 937 | 5 | ||||||
22.11.1996 | 209.00 | 0.00% | 8 569 | 41 | 188.30 | -3.92% | 3 013 | 16 | ||||||
21.11.1996 | 209.00 | -5.00% | 12 540 | 60 | 196.00 | +9.49% | 1 176 | 6 | ||||||
30.8.1996 | 209.00 | +4.75% | 39 710 | 190 | 160.80 | -8.00% | 643 | 4 | ||||||
3.9.1996 | 209.00 | -4.56% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.10.1996 | 206.00 | +4.82% | 0 | 0 | 0.00 | +7.85% | 0 | 0 | ||||||
27.11.1996 | 205.00 | -1.91% | 8 610 | 42 | 176.10 | -9.71% | 2 113 | 12 | ||||||
29.10.1996 | 205.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 205.00 | +4.75% | 41 410 | 202 | 158.00 | -9.55% | 9 480 | 60 | ||||||
1.11.1996 | 204.00 | 0.00% | 0 | 0 | +4.67% | 0 | ||||||||
31.10.1996 | 204.00 | +4.74% | 52 020 | 255 | 0.00 | +4.18% | 0 | 0 | ||||||
28.11.1996 | 203.00 | -0.97% | 14 210 | 70 | 188.60 | +4.55% | 16 020 | 87 | ||||||
8.11.1996 | 203.00 | 0.00% | 0 | 0 | 170.00 | +1.71% | 6 420 | 36 | ||||||
7.11.1996 | 203.00 | 0.00% | 0 | 0 | -3.13% | 0 | ||||||||
6.11.1996 | 203.00 | 0.00% | 0 | 0 | 181.00 | +9.69% | 4 344 | 24 | ||||||
5.11.1996 | 203.00 | +4.74% | 0 | 0 | +10.00% | 0 | ||||||||
14.11.1996 | 202.00 | 0.00% | 19 190 | 95 | 165.00 | +5.09% | 1 485 | 9 | ||||||
13.11.1996 | 202.00 | 0.00% | 0 | 0 | 157.00 | -4.84% | 1 884 | 12 | ||||||
12.11.1996 | 202.00 | +4.74% | 68 882 | 341 | -8.96% | 0 | ||||||||
27.9.1996 | 201.00 | +4.67% | 25 728 | 128 | 142.50 | -4.36% | 12 825 | 90 | ||||||
1.10.1996 | 200.00 | +4.73% | 0 | 0 | +5.26% | 0 | 0 | |||||||
3.12.1996 | 200.00 | 0.00% | 57 000 | 285 | 182.00 | +7.69% | 8 736 | 48 | ||||||
2.12.1996 | 200.00 | +3.70% | 26 400 | 132 | -4.32% | 0 | ||||||||
4.9.1996 | 200.00 | -4.30% | 9 600 | 48 | 185.10 | +5.00% | 2 221 | 12 | ||||||
2.5.1994 | 200.00 | -3 670.00% | 9 000 | 45 | ||||||||||
29.8.1996 | 199.51 | +4.99% | 0 | 0 | 174.60 | +7.00% | 2 619 | 15 | ||||||
11.9.1996 | 199.50 | -5.00% | 13 965 | 70 | 149.00 | -7.00% | 14 998 | 98 | ||||||
4.10.1996 | 199.50 | 0.00% | 0 | 0 | +0.40% | 0 | 0 | |||||||
3.10.1996 | 199.50 | -5.00% | 23 342 | 117 | +6.98% | 0 | 0 | |||||||
8.10.1996 | 199.00 | +4.99% | 0 | 0 | 182.00 | -3.71% | 9 642 | 60 | ||||||
10.10.1996 | 198.50 | +4.99% | 76 621 | 386 | -1.18% | 0 | 0 | |||||||
14.10.1996 | 198.00 | +4.99% | 0 | 0 | -1.62% | 0 | 0 | |||||||
22.10.1996 | 196.51 | +4.99% | 37 337 | 190 | 0.00 | +5.89% | 0 | 0 | ||||||
24.10.1996 | 195.70 | -5.00% | 0 | 0 | 0.00 | +1.58% | 0 | 0 | ||||||
30.10.1996 | 194.75 | -5.00% | 0 | 0 | 0.00 | -9.49% | 0 | 0 | ||||||
24.5.1994 | 194.40 | -1 000.00% | 0 | 0 | ||||||||||
4.11.1996 | 193.80 | -5.00% | 12 209 | 63 | 150.00 | -3.81% | 18 000 | 120 | ||||||
20.9.1996 | 193.00 | +2.33% | 772 | 4 | +10.00% | 0 | 0 | |||||||
11.11.1996 | 192.85 | -5.00% | 29 506 | 153 | +1.63% | 0 | ||||||||
29.11.1996 | 192.85 | -5.00% | 12 150 | 63 | -4.07% | 0 | ||||||||
26.9.1996 | 192.03 | +4.99% | 0 | 0 | +9.55% | 0 | 0 | |||||||
22.8.1996 | 190.97 | +4.99% | 0 | 0 | 163.70 | +1.00% | 5 893 | 36 | ||||||
30.9.1996 | 190.95 | -5.00% | 0 | 0 | 142.50 | 0.00% | 570 | 4 | ||||||
28.8.1996 | 190.01 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.9.1996 | 189.53 | -4.99% | 9 856 | 52 | -3.00% | 0 | 0 | |||||||
7.10.1996 | 189.53 | -4.99% | 0 | 0 | +0.21% | 0 | 0 | |||||||
9.10.1996 | 189.05 | -5.00% | 0 | 0 | 156.60 | -2.55% | 3 758 | 24 | ||||||
19.9.1996 | 188.59 | +4.99% | 25 082 | 133 | +10.00% | 0 | 0 | |||||||
11.10.1996 | 188.58 | -4.99% | 0 | 0 | 163.30 | +5.53% | 9 798 | 60 | ||||||
19.1.1996 | 188.52 | +4.99% | 22 057 | 117 | 160.00 | -3.00% | 1 920 | 12 | ||||||
15.10.1996 | 188.10 | -5.00% | 0 | 0 | +6.25% | 0 | 0 | |||||||
23.8.1994 | 187.95 | +999.00% | 0 | 0 | ||||||||||
24.3.1994 | 187.50 | +5 000.00% | 0 | 0 | ||||||||||
21.10.1996 | 187.16 | +4.99% | 0 | 0 | 0.00 | -6.37% | 0 | 0 | ||||||
23.9.1996 | 183.35 | -5.00% | 0 | 0 | +0.88% | 0 | 0 | |||||||
25.9.1996 | 182.89 | +4.99% | 0 | 0 | -9.10% | 0 | 0 | |||||||
21.8.1996 | 181.88 | +4.99% | 57 474 | 316 | 161.80 | +1.00% | 2 589 | 16 | ||||||
23.8.1996 | 181.43 | -4.99% | 0 | 0 | 161.30 | -1.00% | 968 | 6 | ||||||
27.8.1996 | 180.97 | +4.99% | 0 | 0 | 154.00 | -10.00% | 3 696 | 24 | ||||||
13.9.1996 | 180.06 | -4.99% | 21 607 | 120 | 140.00 | -5.00% | 4 200 | 30 | ||||||
18.9.1996 | 179.61 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
17.9.1996 | 179.61 | +4.99% | 0 | 0 | 150.00 | 0.00% | 3 300 | 24 | ||||||
18.1.1996 | 179.55 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 179.10 | -4.99% | 9 671 | 54 | 160.00 | 0.00% | 22 896 | 143 | ||||||
16.10.1996 | 178.70 | -4.99% | 0 | 0 | 161.50 | -5.38% | 2 907 | 18 | ||||||
18.10.1996 | 178.25 | +4.99% | 0 | 0 | -0.87% | 0 | 0 | |||||||
14.2.1996 | 176.00 | 0.00% | 0 | 0 | 157.50 | -8.00% | 1 418 | 9 | ||||||
13.2.1996 | 176.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.2.1996 | 176.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 176.00 | +2.58% | 131 296 | 746 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 175.00 | +1.41% | 4 725 | 27 | 0.00% | 0 | 0 | |||||||
26.5.1994 | 174.96 | -1 000.00% | 6 998 | 40 | ||||||||||
24.9.1996 | 174.19 | -4.99% | 10 451 | 60 | -6.72% | 0 | 0 | |||||||
20.8.1996 | 173.22 | +4.99% | 0 | 0 | 151.60 | 0.00% | 10 257 | 64 | ||||||
31.5.1994 | 173.21 | +999.00% | 0 | 0 | ||||||||||
30.1.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 173.00 | +0.58% | 1 557 | 9 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 172.56 | +4.99% | 3 106 | 18 | +5.00% | 0 | 0 | |||||||
26.8.1996 | 172.36 | -4.99% | 0 | 0 | 170.70 | +6.00% | 5 975 | 35 | ||||||
5.2.1996 | 172.00 | -1.71% | 1 720 | 10 | 190.00 | -5.00% | 4 560 | 24 | ||||||
26.1.1996 | 172.00 | +0.58% | 2 064 | 12 | +7.00% | 0 | 0 | |||||||
15.2.1996 | 172.00 | -2.27% | 27 692 | 161 | 142.00 | -10.00% | 12 794 | 90 | ||||||
19.2.1996 | 171.57 | +5.00% | 2 574 | 15 | 128.50 | -8.00% | 3 084 | 24 | ||||||
8.2.1996 | 171.57 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 171.15 | 0.00% | 0 | 0 | 142.00 | 0.00% | 3 408 | 24 | ||||||
9.1.1996 | 171.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 171.15 | +5.00% | 0 | 0 | ||||||||||
16.9.1996 | 171.06 | -4.99% | 17 106 | 100 | -1.00% | 0 | 0 | |||||||
25.1.1996 | 171.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.1.1996 | 171.00 | +0.49% | 12 312 | 72 | 170.50 | +6.00% | 22 506 | 132 | ||||||
17.1.1996 | 171.00 | +3.63% | 18 981 | 111 | 165.50 | 0.00% | 1 490 | 9 | ||||||
22.8.1994 | 170.87 | +999.00% | 7 689 | 45 | ||||||||||
23.1.1996 | 170.15 | -4.99% | 17 185 | 101 | 161.00 | 0.00% | 27 346 | 170 | ||||||
23.2.1996 | 170.00 | +4.29% | 3 400 | 20 | 124.00 | -9.00% | 3 720 | 30 | ||||||
17.10.1996 | 169.77 | -4.99% | 7 640 | 45 | +0.46% | 0 | 0 | |||||||
1.9.1994 | 169.16 | -999.00% | 0 | 0 | ||||||||||
16.1.1996 | 165.00 | 0.00% | 1 980 | 12 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 165.00 | 0.00% | 14 850 | 90 | +2.00% | 0 | 0 | |||||||
12.1.1996 | 165.00 | 0.00% | 11 715 | 71 | +9.00% | 0 | 0 | |||||||
11.1.1996 | 165.00 | -3.59% | 4 620 | 28 | +5.00% | 0 | 0 | |||||||
19.8.1996 | 164.98 | +4.99% | 0 | 0 | +18.00% | 0 | 0 | |||||||
31.1.1996 | 164.35 | -5.00% | 986 | 6 | 190.00 | -5.00% | 760 | 4 | ||||||
7.2.1996 | 163.40 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
6.2.1996 | 163.40 | -5.00% | 39 216 | 240 | 200.00 | +4.00% | 12 026 | 61 | ||||||
16.2.1996 | 163.40 | -5.00% | 16 177 | 99 | 136.00 | -2.00% | 10 008 | 72 | ||||||
25.7.1994 | 163.35 | +1 000.00% | 653 | 4 | ||||||||||
22.2.1996 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 163.00 | -4.99% | 9 780 | 60 | +6.00% | 0 | 0 | |||||||
15.12.1995 | 163.00 | 0.00% | 0 | 0 | 134.50 | -4.00% | 3 228 | 24 | ||||||
14.12.1995 | 163.00 | +9.76% | 73 187 | 449 | 140.50 | 0.00% | 2 951 | 21 | ||||||
26.2.1996 | 161.50 | -5.00% | 15 989 | 99 | 115.50 | -7.00% | 347 | 3 | ||||||
31.7.1996 | 159.52 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.5.1994 | 157.47 | -999.00% | 0 | 0 | ||||||||||
16.8.1996 | 157.13 | +4.99% | 0 | 0 | 136.00 | +5.00% | 4 896 | 36 | ||||||
2.6.1994 | 155.89 | -999.00% | 0 | 0 | ||||||||||
18.8.1994 | 155.34 | +999.00% | 0 | 0 | ||||||||||
7.6.1994 | 154.34 | +999.00% | 772 | 5 | ||||||||||
27.2.1996 | 153.43 | -4.99% | 0 | 0 | 120.00 | +3.00% | 17 868 | 150 | ||||||
5.9.1994 | 152.25 | -999.00% | 0 | 0 | ||||||||||
30.7.1996 | 151.93 | +4.99% | 21 270 | 140 | 140.00 | +10.00% | 4 200 | 30 | ||||||
1.8.1996 | 151.55 | -4.99% | 0 | 0 | 154.00 | 0.00% | 4 620 | 30 | ||||||
5.8.1996 | 151.17 | +4.99% | 32 653 | 216 | 139.10 | -10.00% | 1 252 | 9 | ||||||
30.6.1994 | 150.00 | -281.00% | 1 500 | 10 | ||||||||||
15.8.1996 | 149.65 | +4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.12.1995 | 148.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 148.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.12.1995 | 148.50 | +10.00% | 4 010 | 27 | +5.00% | 0 | 0 | |||||||
14.7.1994 | 148.50 | +1 000.00% | 2 673 | 18 | ||||||||||
26.7.1994 | 147.02 | -999.00% | 0 | 0 | ||||||||||
28.2.1996 | 145.76 | -4.99% | 29 006 | 199 | 108.00 | -9.00% | 19 440 | 180 | ||||||
29.7.1996 | 144.70 | +4.99% | 61 208 | 423 | 127.50 | -8.00% | 7 650 | 60 | ||||||
4.8.1994 | 144.08 | +999.00% | 0 | 0 | ||||||||||
2.8.1996 | 143.98 | -4.99% | 0 | 0 | 154.00 | 0.00% | 1 694 | 11 | ||||||
6.8.1996 | 143.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 142.53 | +4.99% | 37 770 | 265 | 135.10 | +3.00% | 811 | 6 | ||||||
16.8.1994 | 141.22 | +999.00% | 0 | 0 | ||||||||||
6.6.1994 | 140.31 | -999.00% | 0 | 0 | ||||||||||
2.3.1995 | 138.91 | +499.00% | 0 | 0 | ||||||||||
29.2.1996 | 138.48 | -4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
23.7.1996 | 137.81 | +4.99% | 0 | 0 | 111.00 | 0.00% | 2 664 | 24 | ||||||
26.7.1996 | 137.81 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.7.1996 | 137.81 | +4.99% | 0 | 0 | 126.10 | +4.00% | 3 026 | 24 | ||||||
6.9.1994 | 137.03 | -999.00% | 0 | 0 | ||||||||||
7.8.1996 | 136.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 135.75 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.12.1995 | 135.00 | 0.00% | 0 | 0 | 132.50 | -4.00% | 3 180 | 24 | ||||||
7.12.1995 | 135.00 | +1.01% | 5 670 | 42 | +2.00% | 0 | 0 | |||||||
24.11.1995 | 135.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 1 035 | 9 | ||||||
23.11.1995 | 135.00 | +3.84% | 8 100 | 60 | 0.00% | 0 | 0 | |||||||
12.7.1994 | 135.00 | -1 000.00% | 0 | 0 | ||||||||||
6.12.1995 | 133.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 133.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 133.65 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
1.12.1995 | 133.65 | 0.00% | 0 | 0 | 125.50 | -2.00% | 3 012 | 24 | ||||||
30.11.1995 | 133.65 | +10.00% | 0 | 0 | 128.50 | -5.00% | 24 672 | 192 | ||||||
28.7.1994 | 132.32 | -999.00% | 4 102 | 31 | ||||||||||
27.2.1995 | 132.30 | +500.00% | 0 | 0 | ||||||||||
15.11.1995 | 132.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 132.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.11.1995 | 132.00 | +10.00% | 12 408 | 94 | 104.50 | -5.00% | 1 254 | 12 | ||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Aston Martin v propadu: akcie společnosti ztratily za měsíc 22 %
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?