PSG, Nejvyšší kurz, Burza Praha
Přehled kurzů cenných papírů - PSG | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.10.1995 | 150.15 | +5.00% | 2 102 | 14 | -9.00% | 0 | 0 | |||||||
31.10.1995 | 150.00 | +1.01% | 12 900 | 86 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 150.00 | -3.22% | 13 950 | 93 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 150.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
20.11.1995 | 150.00 | 0.00% | 4 500 | 30 | -1.00% | 0 | 0 | |||||||
17.11.1995 | 150.00 | -4.45% | 10 050 | 67 | 123.50 | -5.00% | 865 | 7 | ||||||
7.4.1995 | 150.00 | 0.00% | 25 500 | 170 | 150.00 | -2.00% | 2 250 | 15 | ||||||
6.4.1995 | 150.00 | 0.00% | 9 900 | 66 | +2.00% | 0 | 0 | |||||||
4.4.1995 | 150.00 | +25.00% | 12 150 | 81 | 0.00% | 0 | 0 | |||||||
3.10.1994 | 150.00 | 0.00% | 3 000 | 20 | ||||||||||
30.9.1994 | 150.00 | -322.00% | 3 300 | 22 | ||||||||||
29.3.1995 | 150.00 | 0.00% | 42 000 | 280 | 149.50 | -2.00% | 4 485 | 30 | ||||||
28.3.1995 | 150.00 | 0.00% | 7 500 | 50 | 150.00 | +5.00% | 3 205 | 21 | ||||||
27.3.1995 | 150.00 | 0.00% | 3 000 | 20 | ||||||||||
23.3.1995 | 150.00 | 0.00% | 5 100 | 34 | ||||||||||
22.3.1995 | 150.00 | 0.00% | 15 000 | 100 | ||||||||||
21.3.1995 | 150.00 | 0.00% | 4 200 | 28 | ||||||||||
20.3.1995 | 150.00 | 0.00% | 9 000 | 60 | ||||||||||
15.3.1995 | 150.00 | 0.00% | 6 000 | 40 | ||||||||||
13.3.1995 | 150.00 | 0.00% | 7 200 | 48 | ||||||||||
10.3.1995 | 150.00 | 0.00% | 1 500 | 10 | ||||||||||
9.3.1995 | 150.00 | 0.00% | 2 100 | 14 | ||||||||||
8.3.1995 | 150.00 | 0.00% | 1 350 | 9 | ||||||||||
7.3.1995 | 150.00 | 0.00% | 3 000 | 20 | ||||||||||
3.3.1995 | 150.00 | 0.00% | 28 650 | 191 | ||||||||||
14.2.1995 | 150.00 | 0.00% | 2 100 | 14 | 150.50 | 0.00% | 3 010 | 20 | ||||||
10.2.1995 | 150.00 | 0.00% | 4 500 | 30 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 150.00 | 0.00% | 14 700 | 98 | 0.00% | 0 | 0 | |||||||
2.2.1995 | 150.00 | 0.00% | 20 850 | 139 | 150.00 | 0.00% | 10 500 | 70 | ||||||
30.1.1995 | 150.00 | 0.00% | 7 800 | 52 | 150.00 | +3.00% | 6 000 | 40 | ||||||
27.1.1995 | 150.00 | +206.00% | 3 000 | 20 | -3.00% | 0 | 0 | |||||||
22.2.1994 | 149.95 | +999.00% | 0 | 0 | ||||||||||
3.4.1995 | 149.62 | +499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.10.1995 | 149.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 149.00 | 0.00% | 2 980 | 20 | +2.00% | 0 | 0 | |||||||
16.10.1995 | 149.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.10.1995 | 149.00 | -4.18% | 20 115 | 135 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 148.50 | -1.09% | 16 929 | 114 | 137.00 | +5.00% | 3 014 | 22 | ||||||
6.11.1995 | 148.00 | 0.00% | 3 848 | 26 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 148.00 | 0.00% | 5 180 | 35 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 148.00 | 0.00% | 6 956 | 47 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 148.00 | -1.33% | 9 916 | 67 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 147.25 | -500.00% | 2 062 | 14 | 0.00% | 0 | 0 | |||||||
26.1.1995 | 146.97 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 146.00 | -2.01% | 10 220 | 70 | 0.00% | 0 | 0 | |||||||
6.6.1994 | 146.00 | -937.00% | 3 942 | 27 | ||||||||||
20.9.1994 | 145.95 | +500.00% | 1 168 | 8 | ||||||||||
22.9.1994 | 145.58 | -499.00% | 4 367 | 30 | ||||||||||
26.9.1994 | 145.22 | +499.00% | 2 324 | 16 | ||||||||||
9.6.1994 | 145.20 | +1 000.00% | 0 | 0 | ||||||||||
9.11.1994 | 144.58 | -499.00% | 0 | 0 | ||||||||||
25.7.1994 | 144.00 | -493.00% | 1 584 | 11 | ||||||||||
25.10.1995 | 143.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.10.1995 | 143.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 143.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 143.00 | -2.05% | 7 293 | 51 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 142.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 142.50 | -500.00% | 14 250 | 100 | +2.00% | 0 | 0 | |||||||
15.12.1994 | 142.10 | 0.00% | 142 | 1 | ||||||||||
13.12.1994 | 142.10 | +499.00% | 24 157 | 170 | ||||||||||
28.3.1994 | 142.00 | -921.00% | 1 420 | 10 | ||||||||||
23.1.1995 | 140.33 | +499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
25.11.1993 | 140.00 | 0.00% | 4 200 | 30 | ||||||||||
23.11.1993 | 140.00 | -1 250.00% | 2 100 | 15 | ||||||||||
25.1.1995 | 139.98 | +499.00% | 7 839 | 56 | +3.00% | 0 | 0 | |||||||
9.8.1994 | 139.50 | -1 000.00% | 0 | 0 | ||||||||||
1.9.1994 | 139.15 | +1 000.00% | 0 | 0 | ||||||||||
11.8.1994 | 139.00 | -35.00% | 11 120 | 80 | ||||||||||
19.9.1994 | 139.00 | +220.00% | 2 780 | 20 | ||||||||||
23.9.1994 | 138.31 | -499.00% | 4 149 | 30 | ||||||||||
8.9.1994 | 137.76 | +999.00% | 2 893 | 21 | ||||||||||
8.2.1994 | 137.70 | -1 000.00% | 689 | 5 | ||||||||||
10.11.1994 | 137.36 | -499.00% | 0 | 0 | ||||||||||
16.8.1994 | 137.00 | +951.00% | 4 795 | 35 | ||||||||||
15.2.1994 | 136.32 | +999.00% | 3 681 | 27 | ||||||||||
15.9.1994 | 136.00 | +74.00% | 4 760 | 35 | ||||||||||
25.11.1994 | 135.68 | +499.00% | 5 427 | 40 | ||||||||||
23.11.1995 | 135.38 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1994 | 135.34 | +499.00% | 0 | 0 | ||||||||||
16.12.1994 | 135.00 | -499.00% | 0 | 0 | ||||||||||
13.9.1994 | 135.00 | +887.00% | 5 400 | 40 | ||||||||||
20.1.1995 | 133.65 | +499.00% | 0 | 0 | 145.00 | -2.00% | 5 655 | 39 | ||||||
24.1.1995 | 133.32 | -499.00% | 13 332 | 100 | 145.00 | -2.00% | 6 815 | 47 | ||||||
7.6.1994 | 132.00 | -958.00% | 5 544 | 42 | ||||||||||
11.11.1994 | 130.50 | -499.00% | 0 | 0 | ||||||||||
24.11.1994 | 129.22 | +499.00% | 6 461 | 50 | ||||||||||
29.11.1994 | 128.90 | -499.00% | 7 090 | 55 | ||||||||||
24.11.1995 | 128.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1995 | 128.25 | -500.00% | 0 | 0 | ||||||||||
19.1.1995 | 127.29 | +499.00% | 0 | 0 | 145.00 | -5.00% | 5 180 | 35 | ||||||
30.8.1994 | 126.50 | +1 000.00% | 7 843 | 62 | ||||||||||
5.9.1994 | 125.24 | -999.00% | 0 | 0 | ||||||||||
15.8.1994 | 125.10 | -1 000.00% | 0 | 0 | ||||||||||
23.8.1994 | 125.00 | -875.00% | 1 250 | 10 | ||||||||||
12.9.1994 | 123.99 | -999.00% | 2 480 | 20 | ||||||||||
14.11.1994 | 123.98 | -499.00% | 5 579 | 45 | ||||||||||
10.2.1994 | 123.93 | -1 000.00% | 1 487 | 12 | ||||||||||
22.11.1994 | 123.07 | +499.00% | 12 676 | 103 | ||||||||||
27.11.1995 | 122.19 | -4.99% | 0 | 0 | 115.00 | 0.00% | 1 150 | 10 | ||||||
10.1.1995 | 121.84 | -499.00% | 0 | 0 | 150.00 | -1.00% | 5 850 | 39 | ||||||
18.1.1995 | 121.23 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1994 | 117.79 | -499.00% | 0 | 0 | ||||||||||
21.11.1994 | 117.21 | +499.00% | 0 | 0 | ||||||||||
28.11.1995 | 116.09 | -4.99% | 17 297 | 149 | 120.50 | +5.00% | 603 | 5 | ||||||
11.1.1995 | 115.75 | -499.00% | 16 321 | 141 | 150.00 | 0.00% | 3 000 | 20 | ||||||
17.1.1995 | 115.46 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1994 | 115.00 | -800.00% | 4 600 | 40 | ||||||||||
16.11.1994 | 111.91 | -499.00% | 0 | 0 | ||||||||||
18.11.1994 | 111.63 | +499.00% | 12 503 | 112 | ||||||||||
30.11.1995 | 111.00 | 0.00% | 5 772 | 52 | 103.50 | -5.00% | 621 | 6 | ||||||
29.11.1995 | 111.00 | -4.38% | 4 662 | 42 | -10.00% | 0 | 0 | |||||||
16.1.1995 | 109.97 | -499.00% | 3 299 | 30 | +3.00% | 0 | 0 | |||||||
17.11.1994 | 106.32 | -499.00% | 9 569 | 90 | ||||||||||
4.12.1995 | 105.45 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
1.12.1995 | 105.45 | -5.00% | 8 963 | 85 | 109.00 | +5.00% | 1 090 | 10 | ||||||
22.5.1996 | 105.02 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.12.1995 | 104.67 | +4.99% | 3 977 | 38 | 100.50 | +6.00% | 302 | 3 | ||||||
6.12.1995 | 100.18 | 0.00% | 0 | 0 | 105.50 | -8.00% | 1 161 | 11 | ||||||
5.12.1995 | 100.18 | -4.99% | 10 018 | 100 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 100.02 | +4.99% | 0 | 0 | 91.00 | +1.00% | 10 809 | 129 | ||||||
8.2.1996 | 100.00 | +1.81% | 5 300 | 53 | +9.00% | 0 | 0 | |||||||
23.5.1996 | 99.77 | -4.99% | 0 | 0 | 100.00 | +7.00% | 24 386 | 247 | ||||||
12.12.1995 | 99.69 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.12.1995 | 99.44 | -4.99% | 0 | 0 | 99.00 | -1.00% | 3 168 | 32 | ||||||
7.2.1996 | 98.22 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.5.1996 | 95.26 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.12.1995 | 95.18 | -4.99% | 5 140 | 54 | 100.00 | -5.00% | 900 | 9 | ||||||
9.2.1996 | 95.00 | -5.00% | 0 | 0 | 101.00 | +10.00% | 10 100 | 100 | ||||||
11.12.1995 | 94.95 | +4.99% | 0 | 0 | 90.00 | -7.00% | 3 159 | 35 | ||||||
24.5.1996 | 94.79 | -4.99% | 0 | 0 | 90.00 | -7.00% | 2 856 | 31 | ||||||
15.12.1995 | 94.47 | -4.99% | 0 | 0 | 107.10 | +8.00% | 5 034 | 47 | ||||||
2.2.1996 | 93.78 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.2.1996 | 93.55 | +4.99% | 0 | 0 | 82.00 | +6.00% | 246 | 3 | ||||||
26.6.1996 | 92.61 | +5.00% | 18 522 | 200 | 83.00 | +10.00% | 4 565 | 55 | ||||||
17.5.1996 | 90.73 | +4.99% | 0 | 0 | 77.00 | +8.00% | 991 | 13 | ||||||
8.12.1995 | 90.43 | -4.99% | 5 155 | 57 | -3.00% | 0 | 0 | |||||||
12.2.1996 | 90.25 | -5.00% | 0 | 0 | 110.50 | +5.00% | 9 619 | 91 | ||||||
27.5.1996 | 90.06 | -4.98% | 30 170 | 335 | 90.00 | -4.00% | 6 375 | 72 | ||||||
8.1.1996 | 89.75 | -4.99% | 0 | 0 | ||||||||||
1.2.1996 | 89.32 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.4.1996 | 89.30 | +4.99% | 6 698 | 75 | 69.00 | -1.00% | 483 | 7 | ||||||
5.2.1996 | 89.10 | -4.99% | 2 673 | 30 | 77.50 | -1.00% | 1 163 | 15 | ||||||
25.6.1996 | 88.20 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
28.5.1996 | 88.00 | -2.28% | 9 152 | 104 | 85.00 | -4.00% | 850 | 10 | ||||||
27.6.1996 | 87.98 | -4.99% | 0 | 0 | 75.00 | -8.00% | 3 051 | 40 | ||||||
16.5.1996 | 86.41 | +4.99% | 0 | 0 | 70.40 | -3.00% | 2 886 | 41 | ||||||
13.2.1996 | 85.74 | -4.99% | 1 200 | 14 | -9.00% | 0 | 0 | |||||||
9.1.1996 | 85.27 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.1.1996 | 85.07 | +4.99% | 0 | 0 | 72.50 | -5.00% | 508 | 7 | ||||||
29.3.1996 | 85.05 | +5.00% | 0 | 0 | 70.00 | +8.00% | 1 400 | 20 | ||||||
3.4.1996 | 85.00 | 0.00% | 0 | 0 | 78.00 | +4.00% | 6 318 | 81 | ||||||
2.4.1996 | 85.00 | -4.81% | 9 435 | 111 | +9.00% | 0 | 0 | |||||||
29.5.1996 | 85.00 | -3.40% | 15 300 | 180 | +6.00% | 0 | 0 | |||||||
24.6.1996 | 84.00 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.4.1996 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 84.00 | -1.17% | 2 856 | 34 | -2.00% | 0 | 0 | |||||||
28.6.1996 | 83.59 | -4.98% | 0 | 0 | 75.00 | -2.00% | 750 | 10 | ||||||
12.9.1996 | 82.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 82.50 | 0.00% | 2 558 | 31 | 71.50 | 0.00% | 5 073 | 71 | ||||||
10.9.1996 | 82.50 | 0.00% | 0 | 0 | 71.50 | 0.00% | 429 | 6 | ||||||
9.9.1996 | 82.50 | 0.00% | 3 383 | 41 | 71.50 | -1.00% | 1 502 | 21 | ||||||
6.9.1996 | 82.50 | 0.00% | 990 | 12 | 72.50 | -4.00% | 1 015 | 14 | ||||||
5.9.1996 | 82.50 | 0.00% | 15 098 | 183 | 75.90 | +6.00% | 10 398 | 137 | ||||||
4.9.1996 | 82.50 | +0.60% | 2 145 | 26 | +2.00% | 0 | 0 | |||||||
15.5.1996 | 82.30 | +4.84% | 5 761 | 70 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 82.00 | 0.00% | 0 | 0 | 83.00 | -1.00% | 2 324 | 28 | ||||||
30.5.1996 | 82.00 | -3.52% | 8 774 | 107 | 83.00 | -7.00% | 7 706 | 92 | ||||||
3.9.1996 | 82.00 | 0.00% | 0 | 0 | 70.30 | -7.00% | 914 | 13 | ||||||
2.9.1996 | 82.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 82.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.8.1996 | 82.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 280 | 16 | ||||||
28.8.1996 | 82.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.8.1996 | 82.00 | 0.00% | 8 282 | 101 | 77.50 | +6.00% | 1 085 | 14 | ||||||
26.8.1996 | 82.00 | 0.00% | 820 | 10 | +5.00% | 0 | 0 | |||||||
23.8.1996 | 82.00 | +4.85% | 3 936 | 48 | 68.80 | -5.00% | 1 954 | 28 | ||||||
14.2.1996 | 81.46 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
22.2.1996 | 81.25 | +4.98% | 1 706 | 21 | 68.00 | 0.00% | 816 | 12 | ||||||
30.1.1996 | 81.02 | +4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.1.1996 | 81.01 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 81.00 | +4.13% | 8 100 | 100 | 65.00 | 0.00% | 3 250 | 50 | ||||||
21.6.1996 | 80.00 | 0.00% | 5 440 | 68 | 71.50 | -3.00% | 5 810 | 80 | ||||||
20.6.1996 | 80.00 | 0.00% | 3 520 | 44 | +1.00% | 0 | 0 | |||||||
19.6.1996 | 80.00 | 0.00% | 14 080 | 176 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 80.00 | 0.00% | 1 920 | 24 | 74.00 | 0.00% | 1 998 | 27 | ||||||
17.6.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 80.00 | 0.00% | 1 600 | 20 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 80.00 | 0.00% | 800 | 10 | 74.10 | -8.00% | 1 482 | 20 | ||||||
12.6.1996 | 80.00 | 0.00% | 0 | 0 | 80.50 | -1.00% | 1 449 | 18 | ||||||
11.6.1996 | 80.00 | 0.00% | 0 | 0 | 81.00 | +1.00% | 1 470 | 18 | ||||||
10.6.1996 | 80.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
7.6.1996 | 80.00 | 0.00% | 1 120 | 14 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 80.00 | 0.00% | 1 360 | 17 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 80.00 | 0.00% | 0 | 0 | 75.00 | -10.00% | 3 300 | 44 | ||||||
3.6.1996 | 80.00 | -2.43% | 1 360 | 17 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 79.80 | -5.00% | 5 905 | 74 | 70.00 | -3.00% | 7 435 | 100 | ||||||
14.8.1996 | 79.80 | +5.00% | 0 | 0 | 82.00 | +3.00% | 23 206 | 283 | ||||||
1.7.1996 | 79.42 | -4.98% | 0 | 0 | 75.00 | 0.00% | 1 875 | 25 | ||||||
14.5.1996 | 78.50 | +4.66% | 3 768 | 48 | 72.00 | 0.00% | 1 008 | 14 | ||||||
13.9.1996 | 78.38 | -4.99% | 0 | 0 | 71.50 | -2.00% | 1 269 | 18 | ||||||
|
Údaje o firmách, PSG
Zpravodajství k akcii PSG
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