ENERGOPROJEKT PHA, ENERGOINVEST CZ, Nejnižší kurz, RM Systém
Přehled kurzů cenných papírů - ENERGOPROJEKT PHA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6.12.1996 | 79.00 | 0.00% | 0 | 0 | 79.00 | +3.94% | 3 950 | 50 | ||||||
18.12.1996 | 75.00 | 0.00% | 0 | 0 | 79.00 | -1.25% | 1 580 | 20 | ||||||
7.2.1997 | 79.00 | +1.28% | 2 370 | 30 | 79.10 | +0.76% | 4 904 | 62 | ||||||
4.2.1997 | 78.00 | 0.00% | 0 | 0 | 80.00 | +9.43% | 10 080 | 126 | ||||||
17.12.1996 | 75.00 | -3.84% | 7 125 | 95 | 80.00 | +5.26% | 2 240 | 28 | ||||||
10.12.1996 | 79.50 | +0.63% | 5 565 | 70 | 80.00 | +0.32% | 2 240 | 28 | ||||||
16.8.1995 | 71.40 | +5.00% | 214 | 3 | 80.00 | -9.00% | 1 120 | 14 | ||||||
30.4.1996 | 77.39 | 0.00% | 0 | 0 | 80.00 | -5.00% | 1 120 | 14 | ||||||
6.3.1996 | 80.01 | +5.00% | 5 601 | 70 | 80.00 | 0.00% | 1 200 | 15 | ||||||
14.3.1996 | 78.20 | +0.25% | 1 095 | 14 | 80.00 | +1.00% | 2 998 | 38 | ||||||
12.2.1997 | 79.50 | +0.63% | 1 113 | 14 | 80.10 | +3.22% | 2 243 | 28 | ||||||
18.2.1997 | 83.47 | 0.00% | 0 | 0 | 80.60 | -0.61% | 11 687 | 145 | ||||||
9.5.1997 | 89.50 | 0.00% | 895 | 10 | 81.00 | -9.93% | 22 698 | 280 | ||||||
19.3.1996 | 79.10 | -4.99% | 7 910 | 100 | 81.00 | +1.00% | 1 782 | 22 | ||||||
18.3.1996 | 83.26 | +4.99% | 0 | 0 | 81.00 | -3.00% | 11 861 | 148 | ||||||
5.3.1996 | 76.20 | +1.46% | 1 524 | 20 | 81.00 | 0.00% | 5 114 | 64 | ||||||
4.3.1996 | 75.10 | +1.48% | 4 206 | 56 | 81.00 | -2.00% | 15 276 | 192 | ||||||
1.3.1996 | 74.00 | 0.00% | 1 036 | 14 | 81.00 | 0.00% | 1 134 | 14 | ||||||
29.2.1996 | 74.00 | -2.63% | 1 702 | 23 | 81.00 | +7.00% | 8 100 | 100 | ||||||
17.4.1996 | 83.34 | +4.98% | 0 | 0 | 81.00 | +1.00% | 1 134 | 14 | ||||||
11.3.1996 | 81.10 | -4.58% | 2 271 | 28 | 81.00 | 0.00% | 7 938 | 98 | ||||||
30.1.1996 | 82.00 | 0.00% | 0 | 0 | 81.00 | -10.00% | 2 268 | 28 | ||||||
24.2.1997 | 87.64 | 0.00% | 3 506 | 40 | 81.10 | -3.69% | 1 135 | 14 | ||||||
13.5.1997 | 89.50 | 0.00% | 0 | 0 | 81.50 | -1.21% | 2 282 | 28 | ||||||
14.1.1997 | 76.00 | 0.00% | 2 128 | 28 | 82.10 | 0.00% | 4 598 | 56 | ||||||
13.1.1997 | 76.00 | 0.00% | 0 | 0 | 82.10 | 0.00% | 11 494 | 140 | ||||||
9.1.1997 | 76.00 | -0.01% | 1 368 | 18 | 82.10 | 0.00% | 3 448 | 42 | ||||||
12.5.1997 | 89.50 | 0.00% | 0 | 0 | 82.50 | +1.77% | 1 155 | 14 | ||||||
19.4.1996 | 91.87 | +4.99% | 5 145 | 56 | 82.50 | -5.00% | 4 620 | 56 | ||||||
26.4.1996 | 81.46 | 0.00% | 0 | 0 | 83.00 | -1.00% | 3 486 | 42 | ||||||
12.3.1996 | 78.00 | -3.82% | 2 184 | 28 | 83.00 | +2.00% | 16 600 | 200 | ||||||
23.7.1996 | 76.00 | +1.26% | 2 128 | 28 | 83.00 | +9.00% | 166 | 2 | ||||||
23.4.1996 | 90.25 | -5.00% | 0 | 0 | 83.50 | -6.00% | 1 169 | 14 | ||||||
8.4.1999 | 83.50 | -2.33% | 2 338 | 28 | ||||||||||
25.2.1997 | 89.00 | +1.55% | 3 560 | 40 | 83.60 | +1.94% | 9 922 | 120 | ||||||
25.4.1996 | 81.46 | -4.99% | 12 138 | 149 | 84.00 | -6.00% | 3 192 | 38 | ||||||
24.4.1996 | 85.74 | -4.99% | 0 | 0 | 84.00 | +7.00% | 27 060 | 302 | ||||||
21.3.1996 | 87.20 | +4.99% | 29 038 | 333 | 85.00 | 0.00% | 2 380 | 28 | ||||||
20.6.1996 | 71.40 | +5.00% | 0 | 0 | 85.00 | -15.00% | 170 | 2 | ||||||
16.1.1996 | 76.00 | 0.00% | 836 | 11 | 85.00 | -2.00% | 15 995 | 188 | ||||||
20.2.1996 | 77.62 | -4.99% | 17 387 | 224 | 85.00 | -10.00% | 9 010 | 106 | ||||||
1.4.1997 | 90.00 | 0.00% | 5 130 | 57 | 85.00 | -4.55% | 2 062 | 24 | ||||||
21.7.2000 | 85.00 | -0.23% | 2 380 | 28 | ||||||||||
19.7.2000 | 85.00 | 0.00% | 0 | 0 | ||||||||||
18.7.2000 | 85.00 | 0.00% | 0 | 0 | ||||||||||
17.7.2000 | 85.00 | -0.23% | 3 659 | 43 | ||||||||||
10.7.2000 | 85.10 | 0.00% | 0 | 0 | ||||||||||
7.7.2000 | 85.10 | 0.00% | 0 | 0 | ||||||||||
4.7.2000 | 85.10 | 0.00% | 0 | 0 | ||||||||||
3.7.2000 | 85.10 | 0.00% | 0 | 0 | ||||||||||
30.6.2000 | 85.10 | +9.66% | 0 | 0 | ||||||||||
14.7.2000 | 85.20 | 0.00% | 0 | 0 | ||||||||||
13.7.2000 | 85.20 | 0.00% | 1 193 | 14 | ||||||||||
12.7.2000 | 85.20 | 0.00% | 0 | 0 | ||||||||||
11.7.2000 | 85.20 | +0.11% | 0 | 0 | ||||||||||
20.7.2000 | 85.20 | +0.23% | 0 | 0 | ||||||||||
7.4.1999 | 85.50 | -5.00% | 4 104 | 48 | ||||||||||
14.1.1998 | 85.50 | -5.00% | 1 197 | 14 | ||||||||||
27.5.1999 | 85.50 | -5.00% | 1 710 | 20 | ||||||||||
6.5.1997 | 89.50 | 0.00% | 2 506 | 28 | 85.50 | -5.00% | 855 | 10 | ||||||
25.4.1997 | 88.00 | 0.00% | 2 464 | 28 | 85.50 | -5.00% | 8 550 | 100 | ||||||
22.5.1997 | 89.50 | 0.00% | 0 | 0 | 85.50 | -4.46% | 1 026 | 12 | ||||||
13.9.1995 | 83.87 | +4.99% | 3 271 | 39 | 85.50 | -5.00% | 3 591 | 42 | ||||||
15.9.1995 | 92.00 | +4.54% | 8 372 | 91 | 85.50 | -5.00% | 599 | 7 | ||||||
13.2.1996 | 89.90 | 0.00% | 0 | 0 | 86.00 | -9.00% | 1 720 | 20 | ||||||
17.4.1997 | 89.00 | 0.00% | 0 | 0 | 86.00 | +2.14% | 5 365 | 61 | ||||||
16.4.1997 | 89.00 | 0.00% | 0 | 0 | 86.10 | -4.43% | 4 822 | 56 | ||||||
11.4.1997 | 89.00 | 0.00% | 1 780 | 20 | 86.10 | -4.43% | 4 305 | 50 | ||||||
3.4.1997 | 85.50 | 0.00% | 0 | 0 | 86.10 | -4.33% | 1 205 | 14 | ||||||
26.2.1997 | 89.00 | 0.00% | 0 | 0 | 86.10 | +4.13% | 4 219 | 49 | ||||||
1.10.1997 | 86.60 | -4.93% | 2 425 | 28 | ||||||||||
19.9.1997 | 94.00 | 0.00% | 0 | 0 | 86.60 | -4.93% | 3 031 | 35 | ||||||
12.9.1997 | 94.00 | 0.00% | 0 | 0 | 86.60 | -4.93% | 779 | 9 | ||||||
27.2.1997 | 93.45 | +5.00% | 3 551 | 38 | 87.00 | +1.04% | 1 218 | 14 | ||||||
27.3.1997 | 90.00 | 0.00% | 0 | 0 | 87.00 | -6.38% | 1 218 | 14 | ||||||
20.6.2000 | 87.00 | 0.00% | 7 308 | 84 | ||||||||||
19.6.2000 | 87.00 | -9.93% | 0 | 0 | ||||||||||
4.4.1997 | 89.00 | +4.09% | 10 146 | 114 | 87.50 | +1.62% | 9 975 | 114 | ||||||
28.2.1997 | 93.45 | 0.00% | 0 | 0 | 87.50 | +0.95% | 3 689 | 42 | ||||||
30.12.1996 | 76.00 | 0.00% | 0 | 0 | 88.00 | +4.76% | 880 | 10 | ||||||
5.6.1997 | 92.50 | +1.64% | 1 295 | 14 | 88.00 | -5.87% | 1 848 | 21 | ||||||
24.7.1995 | 55.10 | 0.00% | 0 | 0 | 88.00 | -7.00% | 14 432 | 164 | ||||||
10.9.1997 | 94.00 | 0.00% | 0 | 0 | 88.50 | -6.94% | 1 239 | 14 | ||||||
21.4.1997 | 89.00 | -1.11% | 3 827 | 43 | 88.50 | -0.55% | 7 257 | 82 | ||||||
19.5.1997 | 89.50 | 0.00% | 0 | 0 | 88.50 | -8.76% | 885 | 10 | ||||||
14.5.1997 | 89.50 | 0.00% | 0 | 0 | 89.00 | +6.51% | 3 820 | 44 | ||||||
8.2.1996 | 86.10 | 0.00% | 8 438 | 98 | 89.00 | -6.00% | 1 958 | 22 | ||||||
22.3.1996 | 91.56 | +5.00% | 4 670 | 51 | 89.00 | +5.00% | 5 340 | 60 | ||||||
22.4.1996 | 95.00 | +3.40% | 13 870 | 146 | 89.00 | +8.00% | 3 026 | 34 | ||||||
5.9.1995 | 84.29 | 0.00% | 0 | 0 | 89.50 | -6.00% | 1 253 | 14 | ||||||
27.8.1997 | 94.00 | 0.00% | 0 | 0 | 89.50 | -4.78% | 5 012 | 56 | ||||||
19.8.1997 | 94.00 | 0.00% | 0 | 0 | 89.50 | -4.78% | 1 253 | 14 | ||||||
21.5.1997 | 89.50 | 0.00% | 0 | 0 | 89.50 | -0.55% | 8 234 | 92 | ||||||
1.6.1999 | 89.50 | -0.55% | 4 292 | 48 | ||||||||||
30.6.1997 | 94.00 | 0.00% | 0 | 0 | 89.60 | -4.78% | 896 | 10 | ||||||
20.5.1997 | 89.50 | 0.00% | 0 | 0 | 90.00 | +1.69% | 3 510 | 39 | ||||||
27.5.1997 | 91.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 11 070 | 123 | ||||||
15.1.1998 | 90.00 | +5.26% | 2 520 | 28 | ||||||||||
29.4.1997 | 89.50 | +1.70% | 4 296 | 48 | 90.00 | -3.75% | 4 851 | 56 | ||||||
2.4.1997 | 85.50 | -5.00% | 10 773 | 126 | 90.00 | +4.77% | 11 970 | 133 | ||||||
8.4.1997 | 89.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 9 000 | 100 | ||||||
12.3.1997 | 94.00 | 0.00% | 4 700 | 50 | 90.00 | -5.75% | 9 000 | 100 | ||||||
28.3.1997 | 90.00 | 0.00% | 0 | 0 | 90.00 | +3.44% | 16 110 | 179 | ||||||
14.9.1995 | 88.00 | +4.92% | 1 760 | 20 | 90.00 | +5.00% | 2 520 | 28 | ||||||
12.9.1995 | 79.88 | +4.99% | 3 195 | 40 | 90.00 | -10.00% | 4 500 | 50 | ||||||
13.12.1995 | 90.00 | 0.00% | 6 930 | 77 | 90.00 | -3.00% | 4 264 | 46 | ||||||
10.1.1996 | 80.75 | -5.00% | 2 746 | 34 | 90.00 | -9.00% | 900 | 10 | ||||||
29.1.1996 | 82.00 | 0.00% | 0 | 0 | 90.00 | +8.00% | 1 800 | 20 | ||||||
27.7.1995 | 63.77 | +4.98% | 4 464 | 70 | 90.00 | +2.00% | 6 300 | 70 | ||||||
31.5.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
28.5.1999 | 90.00 | +5.26% | 0 | 0 | ||||||||||
4.5.1999 | 90.00 | -9.09% | 1 260 | 14 | ||||||||||
26.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
23.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
22.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
21.4.1999 | 90.00 | -9.09% | 0 | 0 | ||||||||||
31.3.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
30.3.1999 | 90.00 | 0.00% | 1 800 | 20 | ||||||||||
29.3.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
26.3.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
25.3.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
24.3.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
23.3.1999 | 90.00 | 0.00% | 3 060 | 34 | ||||||||||
22.3.1999 | 90.00 | 0.00% | 2 520 | 28 | ||||||||||
19.3.1999 | 90.00 | 0.00% | 2 520 | 28 | ||||||||||
18.3.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
17.3.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
16.3.1999 | 90.00 | 0.00% | 2 700 | 30 | ||||||||||
15.3.1999 | 90.00 | -5.26% | 0 | 0 | ||||||||||
26.5.1999 | 90.00 | 0.00% | 3 600 | 40 | ||||||||||
25.5.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
24.5.1999 | 90.00 | 0.00% | 9 000 | 100 | ||||||||||
21.5.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
20.5.1999 | 90.00 | 0.00% | 2 520 | 28 | ||||||||||
19.5.1999 | 90.00 | 0.00% | 2 520 | 28 | ||||||||||
18.5.1999 | 90.00 | 0.00% | 4 500 | 50 | ||||||||||
17.5.1999 | 90.00 | -4.76% | 2 520 | 28 | ||||||||||
11.6.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
10.6.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
9.6.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
8.6.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
7.6.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
4.6.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
3.6.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
2.6.1999 | 90.00 | +0.55% | 2 520 | 28 | ||||||||||
9.1.1998 | 90.00 | 0.00% | 2 520 | 28 | ||||||||||
7.1.1998 | 90.00 | -5.39% | 2 520 | 28 | ||||||||||
6.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
2.4.1999 | 90.00 | -9.09% | 0 | 0 | ||||||||||
19.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
16.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
15.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
14.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
13.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
12.4.1999 | 90.00 | 0.00% | 0 | 0 | ||||||||||
9.4.1999 | 90.00 | +7.78% | 0 | 0 | ||||||||||
13.4.2000 | 90.00 | -9.09% | 2 520 | 28 | ||||||||||
11.4.2000 | 90.00 | -6.25% | 1 800 | 20 | ||||||||||
6.3.1997 | 94.00 | -2.08% | 23 500 | 250 | 90.10 | 0.00% | 14 416 | 160 | ||||||
5.3.1997 | 96.00 | 0.00% | 17 088 | 178 | 90.10 | +3.53% | 901 | 10 | ||||||
14.4.1997 | 89.00 | 0.00% | 0 | 0 | 90.10 | +4.64% | 4 505 | 50 | ||||||
4.7.1997 | 94.00 | 0.00% | 1 316 | 14 | 90.10 | -4.70% | 1 802 | 20 | ||||||
22.10.1997 | 90.60 | -4.73% | 1 268 | 14 | ||||||||||
15.9.1997 | 94.00 | 0.00% | 0 | 0 | 90.60 | +4.61% | 27 905 | 308 | ||||||
16.7.1997 | 94.50 | 0.00% | 0 | 0 | 90.80 | -4.95% | 2 542 | 28 | ||||||
30.9.1997 | 95.00 | 0.00% | 7 790 | 82 | 91.10 | 0.00% | 911 | 10 | ||||||
26.9.1997 | 95.00 | 0.00% | 0 | 0 | 91.10 | 0.00% | 1 822 | 20 | ||||||
22.9.1997 | 94.00 | 0.00% | 0 | 0 | 91.10 | +5.19% | 4 919 | 54 | ||||||
7.10.1997 | 91.10 | 0.00% | 6 377 | 70 | ||||||||||
6.10.1997 | 91.10 | 0.00% | 911 | 10 | ||||||||||
3.10.1997 | 91.10 | +1.27% | 2 186 | 24 | ||||||||||
2.10.1997 | 91.10 | +3.86% | 3 058 | 34 | ||||||||||
8.8.1997 | 94.00 | 0.00% | 0 | 0 | 91.30 | -4.49% | 1 278 | 14 | ||||||
5.11.1997 | 91.60 | -4.68% | 5 679 | 62 | ||||||||||
24.10.1997 | 91.60 | -4.68% | 2 565 | 28 | ||||||||||
25.11.1997 | 91.60 | -4.68% | 2 565 | 28 | ||||||||||
18.3.1997 | 90.00 | -2.17% | 4 500 | 50 | 91.80 | -1.60% | 4 774 | 52 | ||||||
28.6.1995 | 73.53 | -4.98% | 5 147 | 70 | 92.00 | -10.00% | 1 288 | 14 | ||||||
9.7.1997 | 94.00 | -0.52% | 18 800 | 200 | 92.50 | -2.16% | 1 295 | 14 | ||||||
23.6.1997 | 92.50 | 0.00% | 0 | 0 | 92.50 | +1.09% | 3 885 | 42 | ||||||
20.6.1997 | 92.50 | 0.00% | 0 | 0 | 92.50 | -1.34% | 10 797 | 118 | ||||||
5.9.1997 | 94.00 | 0.00% | 0 | 0 | 92.60 | -2.01% | 3 241 | 35 | ||||||
14.3.1997 | 92.00 | -1.07% | 2 576 | 28 | 92.80 | -1.70% | 7 844 | 84 | ||||||
19.6.1997 | 92.50 | 0.00% | 0 | 0 | 93.00 | -0.26% | 5 194 | 56 | ||||||
17.6.1997 | 92.50 | 0.00% | 0 | 0 | 93.00 | 0.00% | 4 650 | 50 | ||||||
16.6.1997 | 92.50 | 0.00% | 0 | 0 | 93.00 | 0.00% | 3 534 | 38 | ||||||
13.6.1997 | 92.50 | 0.00% | 0 | 0 | 93.00 | -8.37% | 1 302 | 14 | ||||||
11.6.1997 | 92.50 | 0.00% | 0 | 0 | 93.00 | +6.37% | 16 420 | 164 | ||||||
14.11.1997 | 93.10 | -3.12% | 3 910 | 42 | ||||||||||
7.11.1997 | 93.10 | +5.77% | 4 159 | 42 | ||||||||||
15.10.1997 | 93.10 | -2.10% | 1 303 | 14 | ||||||||||
17.3.1997 | 92.00 | 0.00% | 10 028 | 109 | 93.30 | -0.08% | 933 | 10 | ||||||
26.3.1997 | 90.00 | 0.00% | 0 | 0 | 93.50 | -5.68% | 7 806 | 84 | ||||||
19.11.1997 | 93.60 | 2 620 | 28 | |||||||||||
4.12.1997 | 93.60 | -2.60% | 7 956 | 85 | ||||||||||
20.8.1997 | 94.00 | 0.00% | 0 | 0 | 94.00 | +5.02% | 6 580 | 70 | ||||||
15.8.1997 | 94.00 | 0.00% | 0 | 0 | 94.00 | 0.00% | 6 580 | 70 | ||||||
29.8.1997 | 94.00 | 0.00% | 0 | 0 | 94.00 | 0.00% | 564 | 6 | ||||||
7.8.1995 | 69.94 | -4.99% | 979 | 14 | 94.00 | 0.00% | 7 365 | 78 | ||||||
16.2.1996 | 81.70 | -5.00% | 9 150 | 112 | 94.00 | +9.00% | 1 692 | 18 | ||||||
|
Údaje o firmách, ENERGOPROJEKT PHA
Zpravodajství k akcii ENERGOPROJEKT PHA
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky