OBIL.LIHOV.KRALUPY, Největší objemy, RM Systém
Přehled kurzů cenných papírů - OBIL.LIHOV.KRALUPY | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.4.1995 | 506.00 | -488.00% | 0 | 0 | 450.00 | 0.00% | 900 | 2 | ||||||
3.4.1996 | 221.00 | 0.00% | 0 | 0 | 225.00 | -1.00% | 895 | 4 | ||||||
18.3.1996 | 215.00 | 0.00% | 4 515 | 21 | 225.00 | +1.00% | 895 | 4 | ||||||
14.5.1999 | 74.00 | +0.68% | 888 | 12 | ||||||||||
1.4.1996 | 221.00 | +0.45% | 5 304 | 24 | 220.00 | -1.00% | 880 | 4 | ||||||
23.2.1996 | 221.00 | 0.00% | 0 | 0 | 219.50 | -5.00% | 878 | 4 | ||||||
25.4.1996 | 250.00 | 0.00% | 7 000 | 28 | 219.00 | -4.00% | 876 | 4 | ||||||
1.7.1997 | 66.88 | -5.00% | 0 | 0 | 87.00 | 0.00% | 870 | 10 | ||||||
21.4.1995 | 483.00 | +500.00% | 4 830 | 10 | 435.00 | -3.00% | 870 | 2 | ||||||
10.6.1997 | 80.00 | 0.00% | 0 | 0 | 86.00 | 0.00% | 860 | 10 | ||||||
21.5.1996 | 246.00 | 0.00% | 0 | 0 | 214.00 | -5.00% | 856 | 4 | ||||||
10.11.1995 | 227.00 | 0.00% | 0 | 0 | 214.00 | +10.00% | 856 | 4 | ||||||
17.11.1995 | 250.00 | 0.00% | 0 | 0 | 214.00 | -9.00% | 853 | 4 | ||||||
5.9.1996 | 201.00 | +1.51% | 4 422 | 22 | 210.00 | +5.00% | 840 | 4 | ||||||
28.8.1995 | 287.00 | +4.74% | 0 | 0 | 277.50 | +3.00% | 833 | 3 | ||||||
9.11.1998 | 104.00 | 0.00% | 832 | 8 | ||||||||||
22.9.1998 | 104.00 | 0.00% | 832 | 8 | ||||||||||
21.9.1998 | 104.00 | 0.00% | 832 | 8 | ||||||||||
21.11.1996 | 135.00 | 0.00% | 0 | 0 | 140.00 | +4.66% | 830 | 6 | ||||||
6.11.1996 | 168.00 | 0.00% | 336 | 2 | 138.00 | -9.80% | 828 | 6 | ||||||
24.3.1999 | 82.00 | 0.00% | 820 | 10 | ||||||||||
19.11.1996 | 135.00 | -1.34% | 1 485 | 11 | 135.00 | +5.88% | 810 | 6 | ||||||
24.3.1997 | 114.00 | -5.00% | 0 | 0 | 115.00 | -2.11% | 801 | 7 | ||||||
4.9.1996 | 198.00 | 0.00% | 0 | 0 | 200.10 | -5.00% | 800 | 4 | ||||||
30.8.1996 | 220.00 | 0.00% | 0 | 0 | 199.50 | -5.00% | 798 | 4 | ||||||
7.6.1996 | 315.00 | 0.00% | 0 | 0 | 267.00 | +8.00% | 793 | 3 | ||||||
25.6.1998 | 44.00 | 0.00% | 792 | 18 | ||||||||||
2.10.1996 | 190.00 | 0.00% | 1 140 | 6 | 155.10 | +5.90% | 791 | 5 | ||||||
1.7.1996 | 500.00 | +7.06% | 411 500 | 823 | 391.50 | 0.00% | 783 | 2 | ||||||
13.4.2000 | 55.00 | 0.00% | 770 | 14 | ||||||||||
23.5.1995 | 396.00 | -480.00% | 3 960 | 10 | 385.00 | 0.00% | 770 | 2 | ||||||
22.5.1995 | 0 | 0 | 385.00 | +1.00% | 770 | 2 | ||||||||
27.11.1998 | 85.50 | -5.00% | 770 | 9 | ||||||||||
19.8.1997 | 67.45 | 0.00% | 0 | 0 | 85.00 | 0.00% | 765 | 9 | ||||||
19.6.1997 | 78.00 | 0.00% | 0 | 0 | 95.00 | +4.39% | 760 | 8 | ||||||
13.9.1996 | 210.00 | 0.00% | 0 | 0 | 190.00 | +1.00% | 760 | 4 | ||||||
31.7.1997 | 71.00 | +1.63% | 71 | 1 | 85.00 | -1.04% | 757 | 9 | ||||||
25.1.1999 | 75.00 | 0.00% | 750 | 10 | ||||||||||
19.8.1996 | 210.00 | 0.00% | 1 260 | 6 | 185.50 | -5.00% | 742 | 4 | ||||||
31.5.1995 | 400.00 | 0.00% | 3 200 | 8 | 370.00 | +8.00% | 740 | 2 | ||||||
22.8.1995 | 238.00 | 0.00% | 0 | 0 | 246.50 | -5.00% | 740 | 3 | ||||||
15.11.1996 | 144.04 | 0.00% | 0 | 0 | 122.00 | +1.66% | 732 | 6 | ||||||
14.11.1996 | 144.04 | -4.99% | 2 881 | 20 | 120.00 | +2.12% | 720 | 6 | ||||||
20.11.1998 | 90.00 | 0.00% | 720 | 8 | ||||||||||
27.6.1996 | 467.00 | +9.88% | 0 | 0 | 359.50 | 0.00% | 719 | 2 | ||||||
28.7.1995 | 286.00 | +4.76% | 0 | 0 | 178.00 | 0.00% | 712 | 4 | ||||||
16.4.1997 | 96.07 | +4.99% | 0 | 0 | 88.00 | -8.99% | 704 | 8 | ||||||
24.4.1996 | 250.00 | 0.00% | 0 | 0 | 229.00 | -9.00% | 687 | 3 | ||||||
28.3.1997 | 110.00 | +1.56% | 1 430 | 13 | 113.70 | -1.13% | 682 | 6 | ||||||
9.8.1995 | 290.00 | 0.00% | 13 630 | 47 | 227.00 | +1.00% | 681 | 3 | ||||||
30.6.1995 | 238.00 | -4.80% | 0 | 0 | 340.00 | +8.00% | 680 | 2 | ||||||
13.2.1996 | 210.00 | 0.00% | 0 | 0 | 225.00 | +2.00% | 675 | 3 | ||||||
1.3.1996 | 222.00 | 0.00% | 0 | 0 | 225.00 | +1.00% | 675 | 3 | ||||||
4.12.1995 | 214.00 | +9.73% | 0 | 0 | 225.00 | +3.00% | 675 | 3 | ||||||
2.3.1998 | 32.00 | -8.57% | 672 | 21 | ||||||||||
27.5.1996 | 270.00 | +9.75% | 13 500 | 50 | 226.30 | -1.00% | 669 | 3 | ||||||
25.6.1997 | 74.10 | 0.00% | 0 | 0 | 83.50 | 668 | 8 | |||||||
18.3.1997 | 120.00 | 0.00% | 1 320 | 11 | 111.30 | +2.58% | 668 | 6 | ||||||
3.2.1997 | 141.75 | 0.00% | 0 | 0 | 110.00 | -4.99% | 667 | 6 | ||||||
11.11.1996 | 159.60 | -5.00% | 0 | 0 | 133.10 | -2.84% | 666 | 5 | ||||||
23.10.1996 | 152.00 | -5.00% | 1 824 | 12 | 165.50 | -3.21% | 662 | 4 | ||||||
18.9.1995 | 300.00 | +3.09% | 12 300 | 41 | 331.00 | +8.00% | 662 | 2 | ||||||
28.5.1996 | 270.00 | 0.00% | 0 | 0 | 220.50 | -1.00% | 662 | 3 | ||||||
11.10.1996 | 180.50 | -5.00% | 1 444 | 8 | 164.50 | -3.37% | 658 | 4 | ||||||
20.7.1995 | 216.00 | +4.85% | 0 | 0 | 164.00 | -10.00% | 656 | 4 | ||||||
1.2.1996 | 230.00 | -1.28% | 2 070 | 9 | 220.00 | +2.00% | 655 | 3 | ||||||
18.2.1997 | 108.30 | -5.00% | 0 | 0 | 130.00 | +1.96% | 650 | 5 | ||||||
14.2.1997 | 120.00 | 0.00% | 240 | 2 | 130.00 | 650 | 5 | |||||||
30.1.1996 | 233.00 | 0.00% | 0 | 0 | 210.00 | -5.00% | 630 | 3 | ||||||
3.9.1997 | 69.50 | 0.00% | 0 | 0 | 78.50 | -1.87% | 628 | 8 | ||||||
5.11.1998 | 104.00 | 0.00% | 624 | 6 | ||||||||||
15.9.1995 | 291.00 | +4.67% | 1 455 | 5 | 305.50 | -2.00% | 611 | 2 | ||||||
13.9.1995 | 278.00 | +4.90% | 2 780 | 10 | 305.00 | -2.00% | 610 | 2 | ||||||
28.8.1996 | 220.00 | 0.00% | 0 | 0 | 202.00 | +8.00% | 606 | 3 | ||||||
10.9.1997 | 70.50 | 0.00% | 0 | 0 | 86.50 | +1.76% | 606 | 7 | ||||||
14.8.1996 | 216.00 | 0.00% | 0 | 0 | 200.00 | +1.00% | 600 | 3 | ||||||
23.8.1996 | 210.00 | 0.00% | 0 | 0 | 200.00 | +3.00% | 600 | 3 | ||||||
18.1.1999 | 75.00 | 0.00% | 593 | 8 | ||||||||||
28.11.1996 | 133.00 | -5.00% | 0 | 0 | 117.60 | +9.70% | 588 | 5 | ||||||
22.6.1995 | 250.00 | +3.30% | 5 000 | 20 | 290.50 | 0.00% | 581 | 2 | ||||||
22.12.1998 | 72.00 | 0.00% | 576 | 8 | ||||||||||
27.3.1997 | 108.30 | 0.00% | 0 | 0 | 115.00 | -3.11% | 575 | 5 | ||||||
21.5.1997 | 85.53 | +4.99% | 684 | 8 | 90.00 | -2.72% | 572 | 6 | ||||||
18.4.1997 | 100.00 | 0.00% | 0 | 0 | 93.40 | +2.63% | 560 | 6 | ||||||
8.11.1996 | 168.00 | 0.00% | 1 008 | 6 | 137.00 | +9.51% | 548 | 4 | ||||||
17.3.1997 | 120.00 | 0.00% | 240 | 2 | 108.50 | +6.00% | 543 | 5 | ||||||
2.6.1997 | 78.00 | 0.00% | 0 | 0 | 90.00 | -2.70% | 540 | 6 | ||||||
7.10.1997 | 90.00 | 0.00% | 540 | 6 | ||||||||||
18.6.1996 | 352.00 | 0.00% | 0 | 0 | 268.50 | +6.00% | 537 | 2 | ||||||
15.12.2000 | 89.10 | +10.00% | 535 | 6 | ||||||||||
27.10.1998 | 104.00 | 0.00% | 520 | 5 | ||||||||||
8.9.1998 | 104.00 | -9.56% | 520 | 5 | ||||||||||
24.9.1998 | 104.00 | 0.00% | 520 | 5 | ||||||||||
23.9.1998 | 104.00 | 0.00% | 520 | 5 | ||||||||||
27.4.1999 | 74.00 | 0.00% | 518 | 7 | ||||||||||
11.12.1996 | 113.25 | +4.99% | 0 | 0 | 103.50 | +7.25% | 518 | 5 | ||||||
12.6.1997 | 78.00 | 0.00% | 468 | 6 | 86.00 | -0.11% | 516 | 6 | ||||||
2.7.1997 | 63.54 | -4.99% | 0 | 0 | 86.00 | -1.14% | 516 | 6 | ||||||
9.9.1997 | 70.50 | 0.00% | 71 | 1 | 85.00 | 510 | 6 | |||||||
17.2.1997 | 114.00 | -5.00% | 570 | 5 | 127.50 | -1.92% | 510 | 4 | ||||||
11.2.1997 | 120.00 | -1.02% | 2 400 | 20 | 130.00 | +2.51% | 510 | 4 | ||||||
12.6.1996 | 320.00 | 0.00% | 0 | 0 | 254.30 | -4.00% | 509 | 2 | ||||||
4.11.1996 | 168.00 | +5.00% | 1 848 | 11 | 169.00 | -5.05% | 507 | 3 | ||||||
17.6.1996 | 352.00 | +10.00% | 19 008 | 54 | 252.40 | -4.00% | 505 | 2 | ||||||
27.9.1996 | 187.11 | 0.00% | 0 | 0 | 167.00 | 0.00% | 501 | 3 | ||||||
22.2.2000 | 50.00 | 0.00% | 500 | 10 | ||||||||||
31.10.1995 | 245.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 500 | 2 | ||||||
29.5.1996 | 270.00 | 0.00% | 0 | 0 | 240.00 | +9.00% | 480 | 2 | ||||||
23.1.1996 | 235.00 | 0.00% | 0 | 0 | 240.00 | 0.00% | 480 | 2 | ||||||
22.1.1996 | 235.00 | -9.96% | 1 175 | 5 | 240.00 | +8.00% | 480 | 2 | ||||||
2.9.1997 | 69.50 | 0.00% | 487 | 7 | 80.00 | -3.61% | 480 | 6 | ||||||
7.11.1997 | 40.00 | +8.10% | 480 | 12 | ||||||||||
20.2.1997 | 97.75 | -4.99% | 0 | 0 | 118.50 | -4.04% | 474 | 4 | ||||||
14.8.1995 | 276.00 | -4.82% | 2 484 | 9 | 237.00 | +10.00% | 474 | 2 | ||||||
8.12.1995 | 235.00 | 0.00% | 0 | 0 | 235.00 | 0.00% | 470 | 2 | ||||||
12.12.1995 | 258.00 | 0.00% | 0 | 0 | 231.00 | -8.00% | 462 | 2 | ||||||
1.11.1995 | 245.00 | 0.00% | 0 | 0 | 231.00 | -8.00% | 462 | 2 | ||||||
30.4.1996 | 250.00 | 0.00% | 0 | 0 | 230.00 | -2.00% | 460 | 2 | ||||||
17.4.1996 | 250.00 | 0.00% | 0 | 0 | 230.00 | +2.00% | 460 | 2 | ||||||
17.2.1998 | 35.00 | 0.00% | 455 | 13 | ||||||||||
4.4.1996 | 239.00 | +8.14% | 11 950 | 50 | 225.00 | +1.00% | 450 | 2 | ||||||
14.3.1996 | 215.00 | +0.93% | 18 705 | 87 | 225.00 | +3.00% | 450 | 2 | ||||||
15.2.2000 | 45.00 | 0.00% | 450 | 10 | ||||||||||
4.12.1998 | 90.00 | 0.00% | 450 | 5 | ||||||||||
25.4.1995 | 459.00 | -496.00% | 0 | 0 | 450.00 | 0.00% | 450 | 1 | ||||||
18.4.1995 | 435.00 | -481.00% | 0 | 0 | 450.00 | 0.00% | 450 | 1 | ||||||
29.1.1997 | 135.00 | 0.00% | 0 | 0 | 111.50 | -7.00% | 446 | 4 | ||||||
20.12.2000 | 89.10 | 0.00% | 446 | 5 | ||||||||||
30.1.1997 | 135.00 | 0.00% | 2 430 | 18 | 113.00 | 442 | 4 | |||||||
23.1.1997 | 121.54 | +4.99% | 0 | 0 | 115.00 | +4.26% | 440 | 4 | ||||||
29.11.1995 | 182.70 | 0.00% | 0 | 0 | 220.00 | -8.00% | 440 | 2 | ||||||
13.3.1997 | 120.00 | +3.66% | 360 | 3 | 110.00 | +4.76% | 440 | 4 | ||||||
15.7.1997 | 69.86 | 0.00% | 0 | 0 | 87.00 | +4.81% | 435 | 5 | ||||||
10.12.1999 | 54.00 | 0.00% | 432 | 8 | ||||||||||
28.12.1998 | 72.00 | 0.00% | 432 | 6 | ||||||||||
16.1.1996 | 261.00 | 0.00% | 0 | 0 | 214.00 | -7.00% | 428 | 2 | ||||||
9.4.1996 | 239.00 | 0.00% | 0 | 0 | 214.00 | -5.00% | 428 | 2 | ||||||
14.11.1995 | 249.00 | 0.00% | 0 | 0 | 214.00 | -4.00% | 428 | 2 | ||||||
7.2.1996 | 230.00 | 0.00% | 0 | 0 | 212.50 | -3.00% | 425 | 2 | ||||||
7.3.1996 | 212.00 | -1.39% | 12 084 | 57 | 211.50 | -4.00% | 423 | 2 | ||||||
22.1.1997 | 115.76 | +4.99% | 0 | 0 | 105.50 | -0.93% | 422 | 4 | ||||||
17.9.1997 | 66.98 | -4.99% | 1 005 | 15 | 83.00 | -7.77% | 415 | 5 | ||||||
17.1.1996 | 261.00 | 0.00% | 0 | 0 | 206.50 | -4.00% | 413 | 2 | ||||||
24.9.1997 | 57.44 | 0.00% | 0 | 0 | 82.50 | -2.94% | 413 | 5 | ||||||
6.12.1996 | 97.84 | -4.99% | 783 | 8 | 102.00 | 0.00% | 408 | 4 | ||||||
11.5.1995 | 0 | 0 | 403.00 | -1.00% | 403 | 1 | ||||||||
21.2.2000 | 50.00 | +4.16% | 400 | 8 | ||||||||||
7.9.2000 | 57.00 | 0.00% | 399 | 7 | ||||||||||
29.1.1998 | 28.00 | +7.69% | 392 | 14 | ||||||||||
13.2.1997 | 120.00 | -4.76% | 1 080 | 9 | 130.00 | 0.00% | 390 | 3 | ||||||
22.8.1996 | 210.00 | 0.00% | 3 780 | 18 | 200.00 | -3.00% | 390 | 2 | ||||||
2.9.1996 | 198.00 | -10.00% | 0 | 0 | 195.00 | -2.00% | 390 | 2 | ||||||
9.11.1995 | 227.00 | -9.92% | 5 221 | 23 | 195.00 | 0.00% | 390 | 2 | ||||||
15.4.1997 | 91.50 | +4.99% | 915 | 10 | 96.70 | -7.90% | 387 | 4 | ||||||
5.8.1996 | 218.00 | -9.91% | 5 232 | 24 | 193.00 | -7.00% | 386 | 2 | ||||||
10.12.1996 | 107.86 | +4.99% | 0 | 0 | 96.50 | +4.89% | 386 | 4 | ||||||
19.5.1995 | 0 | 0 | 382.50 | -3.00% | 383 | 1 | ||||||||
5.5.1997 | 100.00 | 0.00% | 0 | 0 | 95.00 | 0.00% | 380 | 4 | ||||||
4.2.1999 | 75.00 | 0.00% | 375 | 5 | ||||||||||
27.8.1996 | 220.00 | 0.00% | 0 | 0 | 186.20 | -2.00% | 372 | 2 | ||||||
20.9.1996 | 189.00 | 0.00% | 0 | 0 | 186.00 | 0.00% | 372 | 2 | ||||||
9.9.1996 | 201.00 | 0.00% | 804 | 4 | 185.00 | -10.00% | 370 | 2 | ||||||
16.5.1997 | 90.25 | -5.00% | 0 | 0 | 92.50 | -4.14% | 370 | 4 | ||||||
19.5.1997 | 85.74 | -4.99% | 0 | 0 | 91.00 | -1.62% | 364 | 4 | ||||||
17.4.1997 | 100.00 | +4.09% | 100 | 1 | 91.00 | +3.40% | 364 | 4 | ||||||
29.12.2000 | 89.10 | 0.00% | 356 | 4 | ||||||||||
15.11.2000 | 89.00 | -0.11% | 356 | 4 | ||||||||||
18.2.1998 | 35.00 | 0.00% | 350 | 10 | ||||||||||
20.2.1998 | 35.00 | 0.00% | 350 | 10 | ||||||||||
13.5.1998 | 32.10 | -0.99% | 350 | 11 | ||||||||||
24.6.1997 | 74.10 | 0.00% | 0 | 0 | 86.50 | +2.97% | 346 | 4 | ||||||
11.6.1997 | 78.00 | -2.50% | 1 560 | 20 | 86.10 | +0.11% | 344 | 4 | ||||||
12.7.2000 | 49.20 | -9.05% | 344 | 7 | ||||||||||
29.10.1996 | 152.00 | 0.00% | 608 | 4 | 171.00 | 0.00% | 342 | 2 | ||||||
30.5.1995 | 400.00 | 0.00% | 400 | 1 | 342.00 | -10.00% | 342 | 1 | ||||||
3.7.1995 | 238.00 | 0.00% | 9 520 | 40 | 340.00 | 0.00% | 340 | 1 | ||||||
29.7.1997 | 69.86 | 0.00% | 0 | 0 | 85.00 | 0.00% | 340 | 4 | ||||||
10.9.1996 | 201.00 | 0.00% | 0 | 0 | 167.00 | -10.00% | 334 | 2 | ||||||
27.6.1997 | 74.10 | 0.00% | 0 | 0 | 83.00 | -4.59% | 332 | 4 | ||||||
18.10.1996 | 160.00 | 0.00% | 160 | 1 | 164.50 | -6.00% | 329 | 2 | ||||||
9.10.1996 | 192.00 | 0.00% | 0 | 0 | 164.10 | -2.37% | 328 | 2 | ||||||
16.3.1999 | 82.00 | -4.65% | 328 | 4 | ||||||||||
31.8.2000 | 54.50 | +4.80% | 327 | 6 | ||||||||||
1.9.1997 | 69.50 | 0.00% | 0 | 0 | 81.00 | -4.70% | 324 | 4 | ||||||
24.10.1996 | 152.00 | 0.00% | 0 | 0 | 160.00 | -3.32% | 320 | 2 | ||||||
5.10.1998 | 104.00 | +5.05% | 312 | 3 | ||||||||||
18.9.1998 | 104.00 | 0.00% | 312 | 3 | ||||||||||
7.10.1998 | 103.00 | -0.64% | 310 | 3 | ||||||||||
30.9.1996 | 190.00 | +1.54% | 380 | 2 | 154.10 | -7.72% | 308 | 2 | ||||||
5.3.1997 | 110.00 | 0.00% | 550 | 5 | 102.50 | +1.33% | 303 | 3 | ||||||
20.1.1999 | 75.00 | 0.00% | 300 | 4 | ||||||||||
28.1.1999 | 75.00 | 0.00% | 300 | 4 | ||||||||||
14.1.1999 | 75.00 | 0.00% | 300 | 4 | ||||||||||
17.12.1999 | 50.00 | 0.00% | 300 | 6 | ||||||||||
20.1.2000 | 50.00 | 0.00% | 300 | 6 | ||||||||||
10.2.2000 | 50.00 | 0.00% | 300 | 6 | ||||||||||
1.10.1996 | 190.00 | 0.00% | 0 | 0 | 149.30 | -3.11% | 299 | 2 | ||||||
9.4.1999 | 74.00 | 0.00% | 296 | 4 | ||||||||||
2.4.1999 | 74.00 | 0.00% | 296 | 4 | ||||||||||
13.5.1999 | 73.50 | -0.67% | 294 | 4 | ||||||||||
|
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?