TON BYSTŘICE P.HST, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - TON | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.6.1997 | 155.01 | 0.00% | 0 | 0 | 141.00 | +2.12% | 576 | 4 | ||||||
24.1.1996 | 130.00 | 0.00% | 0 | 0 | 144.00 | -4.00% | 576 | 4 | ||||||
28.11.2000 | 57.70 | 0.00% | 577 | 10 | ||||||||||
22.6.1998 | 125.91 | 0.00% | 0 | 0 | 145.00 | +4.82% | 580 | 4 | ||||||
5.1.1998 | 136.16 | 0.00% | 0 | 0 | 117.00 | -9.93% | 585 | 5 | ||||||
18.6.1997 | 155.01 | 0.00% | 0 | 0 | 147.50 | -4.83% | 590 | 4 | ||||||
11.2.1999 | 132.32 | -4.99% | 0 | 0 | 117.00 | -1.68% | 593 | 5 | ||||||
2.12.1999 | 120.00 | 0.00% | 600 | 5 | ||||||||||
16.7.1997 | 146.89 | +4.99% | 0 | 0 | 150.00 | -7.40% | 600 | 4 | ||||||
28.4.2000 | 100.10 | -3.84% | 601 | 6 | ||||||||||
26.7.1999 | 200.70 | -0.29% | 602 | 3 | ||||||||||
10.9.1997 | 190.05 | 0.00% | 0 | 0 | 201.10 | -0.24% | 603 | 3 | ||||||
16.5.1995 | 209.00 | -500.00% | 0 | 0 | 303.50 | +8.00% | 607 | 2 | ||||||
12.4.2001 | 68.50 | 0.00% | 617 | 9 | ||||||||||
20.5.1997 | 182.83 | -4.99% | 0 | 0 | 155.00 | -0.25% | 620 | 4 | ||||||
21.11.1997 | 135.71 | -4.99% | 0 | 0 | 125.50 | -4.92% | 628 | 5 | ||||||
15.1.1998 | 142.20 | +4.43% | 142 | 1 | 127.00 | +9.48% | 635 | 5 | ||||||
23.6.1998 | 132.20 | +4.99% | 0 | 0 | 159.00 | +9.65% | 636 | 4 | ||||||
27.7.2000 | 91.20 | +0.77% | 638 | 7 | ||||||||||
20.11.2000 | 64.00 | 0.00% | 640 | 10 | ||||||||||
9.2.2001 | 80.50 | -6.72% | 644 | 8 | ||||||||||
16.5.1997 | 183.29 | -4.99% | 0 | 0 | 161.50 | +2.53% | 646 | 4 | ||||||
1.10.1997 | 201.00 | 0.00% | 0 | 0 | 161.50 | -5.00% | 646 | 4 | ||||||
22.4.1999 | 163.50 | +1.55% | 654 | 4 | ||||||||||
9.2.1999 | 146.61 | -4.99% | 0 | 0 | 132.00 | -0.15% | 660 | 5 | ||||||
17.7.1997 | 154.23 | +4.99% | 0 | 0 | 165.00 | +10.00% | 660 | 4 | ||||||
1.9.2000 | 95.30 | -0.20% | 667 | 7 | ||||||||||
30.8.2000 | 95.70 | +0.20% | 670 | 7 | ||||||||||
25.5.1998 | 189.53 | 0.00% | 0 | 0 | 134.00 | -9.45% | 670 | 5 | ||||||
22.12.1997 | 136.16 | 0.00% | 0 | 0 | 135.00 | -1.81% | 675 | 5 | ||||||
27.3.2001 | 68.00 | -0.72% | 680 | 10 | ||||||||||
7.6.1999 | 170.00 | 0.00% | 680 | 4 | ||||||||||
23.3.2001 | 68.30 | 0.00% | 683 | 10 | ||||||||||
21.9.1998 | 158.76 | +5.00% | 0 | 0 | 172.20 | -0.31% | 687 | 4 | ||||||
1.9.1997 | 181.00 | 0.00% | 0 | 0 | 172.00 | -0.91% | 688 | 4 | ||||||
23.2.1999 | 77.00 | -9.41% | 693 | 9 | ||||||||||
14.9.1999 | 138.60 | 0.00% | 693 | 5 | ||||||||||
17.11.1998 | 230.00 | 0.00% | 0 | 0 | 231.90 | -0.82% | 696 | 3 | ||||||
25.4.1997 | 139.55 | -4.99% | 3 349 | 24 | 141.50 | -3.74% | 708 | 5 | ||||||
16.6.1998 | 120.22 | -4.99% | 0 | 0 | 142.00 | +2.89% | 710 | 5 | ||||||
25.4.2001 | 71.00 | 0.00% | 710 | 10 | ||||||||||
17.10.1995 | 240.00 | 0.00% | 0 | 0 | 245.00 | +6.00% | 714 | 3 | ||||||
2.12.1997 | 130.00 | 0.00% | 0 | 0 | 119.90 | -0.08% | 719 | 6 | ||||||
6.10.1997 | 201.00 | 0.00% | 0 | 0 | 180.00 | +2.85% | 720 | 4 | ||||||
25.7.2000 | 90.20 | -0.55% | 722 | 8 | ||||||||||
11.2.2000 | 90.50 | -0.44% | 724 | 8 | ||||||||||
3.2.1999 | 179.97 | -4.99% | 0 | 0 | 145.10 | -5.22% | 724 | 5 | ||||||
26.8.1997 | 199.05 | 0.00% | 0 | 0 | 183.60 | -5.36% | 734 | 4 | ||||||
24.4.1997 | 146.89 | -4.99% | 3 232 | 22 | 147.00 | -8.12% | 735 | 5 | ||||||
31.7.1997 | 200.00 | 0.00% | 0 | 0 | 185.50 | -2.36% | 742 | 4 | ||||||
23.1.1996 | 130.00 | 0.00% | 0 | 0 | 152.00 | -1.00% | 753 | 5 | ||||||
28.2.2000 | 94.30 | +0.31% | 754 | 8 | ||||||||||
9.3.1999 | 54.00 | +4.85% | 756 | 14 | ||||||||||
27.5.1998 | 189.53 | 0.00% | 0 | 0 | 128.00 | -0.73% | 768 | 6 | ||||||
3.2.1998 | 200.00 | 0.00% | 0 | 0 | 155.00 | -9.93% | 775 | 5 | ||||||
12.6.1997 | 155.01 | 0.00% | 0 | 0 | 155.00 | +1.35% | 775 | 5 | ||||||
19.5.1997 | 192.45 | +4.99% | 0 | 0 | 177.00 | -3.77% | 777 | 5 | ||||||
9.4.1998 | 284.00 | 0.00% | 1 988 | 7 | 260.00 | +1.43% | 780 | 3 | ||||||
10.11.2000 | 78.00 | -11.86% | 780 | 10 | ||||||||||
16.8.1995 | 142.46 | -4.99% | 142 | 1 | 200.00 | -3.00% | 780 | 4 | ||||||
9.7.1999 | 195.20 | -2.49% | 781 | 4 | ||||||||||
20.4.1998 | 297.00 | 0.00% | 594 | 2 | 263.00 | +9.63% | 789 | 3 | ||||||
8.3.2000 | 99.30 | +0.10% | 794 | 8 | ||||||||||
16.6.1999 | 199.00 | +0.50% | 796 | 4 | ||||||||||
11.2.1998 | 266.00 | +4.72% | 0 | 0 | 200.00 | +9.89% | 800 | 4 | ||||||
21.6.1995 | 175.75 | 0.00% | 0 | 0 | 200.00 | -1.00% | 800 | 4 | ||||||
16.6.1995 | 175.75 | -5.00% | 3 164 | 18 | 200.00 | +7.00% | 800 | 4 | ||||||
6.2.1996 | 150.00 | 0.00% | 0 | 0 | 200.50 | +10.00% | 802 | 4 | ||||||
12.10.1995 | 240.00 | +0.41% | 5 280 | 22 | 201.00 | -10.00% | 804 | 4 | ||||||
21.7.1999 | 201.20 | -0.98% | 805 | 4 | ||||||||||
28.7.1999 | 201.20 | -0.98% | 805 | 4 | ||||||||||
16.2.2001 | 80.50 | +2.80% | 805 | 10 | ||||||||||
12.6.1996 | 464.00 | 0.00% | 0 | 0 | 404.70 | -8.00% | 809 | 2 | ||||||
2.7.1999 | 203.40 | +4.89% | 815 | 4 | ||||||||||
5.8.1999 | 205.00 | +1.83% | 820 | 4 | ||||||||||
24.10.2000 | 86.00 | -9.94% | 822 | 9 | ||||||||||
1.7.1996 | 401.00 | +0.25% | 9 624 | 24 | 415.20 | -5.00% | 830 | 2 | ||||||
30.10.1995 | 200.00 | 0.00% | 5 000 | 25 | 166.50 | +6.00% | 833 | 5 | ||||||
14.5.1998 | 199.50 | -5.00% | 0 | 0 | 167.10 | -0.05% | 836 | 5 | ||||||
28.8.1997 | 189.10 | -4.99% | 0 | 0 | 167.50 | -4.82% | 838 | 5 | ||||||
30.7.1998 | 197.00 | 0.00% | 0 | 0 | 210.00 | -5.40% | 840 | 4 | ||||||
27.10.2000 | 84.50 | 0.00% | 845 | 10 | ||||||||||
24.2.1998 | 300.00 | +3.09% | 12 300 | 41 | 212.00 | -9.92% | 848 | 4 | ||||||
4.6.1999 | 170.00 | 0.00% | 850 | 5 | ||||||||||
17.5.1999 | 171.10 | -9.94% | 856 | 5 | ||||||||||
3.11.1995 | 180.00 | 0.00% | 0 | 0 | 180.00 | -4.00% | 864 | 5 | ||||||
6.8.1996 | 450.00 | -2.59% | 6 750 | 15 | 438.10 | -2.00% | 876 | 2 | ||||||
22.4.1997 | 162.75 | +5.00% | 818 633 | 5 030 | 146.60 | -4.22% | 880 | 6 | ||||||
17.7.1998 | 197.00 | -3.90% | 788 | 4 | 220.00 | 0.00% | 880 | 4 | ||||||
22.10.1998 | 212.60 | 0.00% | 0 | 0 | 220.10 | 0.00% | 880 | 4 | ||||||
28.7.1998 | 197.00 | 0.00% | 0 | 0 | 222.00 | 0.00% | 888 | 4 | ||||||
17.6.1998 | 126.23 | +4.99% | 0 | 0 | 148.00 | +4.92% | 894 | 6 | ||||||
15.8.1996 | 456.00 | 0.00% | 0 | 0 | 449.00 | +1.00% | 898 | 2 | ||||||
20.12.1995 | 129.00 | -10.00% | 903 | 7 | ||||||||||
23.11.1998 | 230.00 | 0.00% | 0 | 0 | 232.00 | -4.28% | 916 | 4 | ||||||
4.8.2000 | 92.80 | 0.00% | 928 | 10 | ||||||||||
19.4.2001 | 71.70 | +0.27% | 931 | 13 | ||||||||||
5.11.1998 | 234.30 | 0.00% | 0 | 0 | 234.10 | -1.67% | 936 | 4 | ||||||
11.12.1998 | 220.00 | 0.00% | 0 | 0 | 234.40 | -0.17% | 938 | 4 | ||||||
25.2.2000 | 94.00 | 0.00% | 940 | 10 | ||||||||||
26.10.1995 | 200.00 | -0.49% | 3 600 | 18 | 157.30 | -10.00% | 944 | 6 | ||||||
5.10.1995 | 240.00 | +0.41% | 11 040 | 46 | 237.00 | -5.00% | 948 | 4 | ||||||
28.8.1995 | 185.22 | +5.00% | 0 | 0 | 190.00 | -5.00% | 950 | 5 | ||||||
4.11.1998 | 234.30 | 0.00% | 0 | 0 | 238.10 | +6.91% | 952 | 4 | ||||||
22.3.2001 | 68.30 | +1.18% | 956 | 14 | ||||||||||
3.3.1998 | 300.00 | 0.00% | 0 | 0 | 241.00 | +0.41% | 964 | 4 | ||||||
30.4.1996 | 275.00 | 0.00% | 0 | 0 | 241.20 | -3.00% | 965 | 4 | ||||||
27.6.1997 | 147.26 | 0.00% | 0 | 0 | 148.00 | +3.00% | 971 | 7 | ||||||
16.4.1999 | 123.00 | +9.82% | 984 | 8 | ||||||||||
7.6.1995 | 155.00 | 0.00% | 0 | 0 | 198.00 | -9.00% | 990 | 5 | ||||||
2.9.1996 | 469.00 | -1.26% | 2 345 | 5 | 499.10 | +5.00% | 998 | 2 | ||||||
26.6.1995 | 177.00 | 0.00% | 0 | 0 | 200.00 | -1.00% | 1 000 | 5 | ||||||
21.8.1995 | 147.00 | +5.00% | 0 | 0 | 200.00 | 0.00% | 1 000 | 5 | ||||||
15.12.1999 | 100.00 | 0.00% | 1 000 | 10 | ||||||||||
13.12.1999 | 100.00 | 0.00% | 1 000 | 10 | ||||||||||
14.7.1999 | 200.50 | +0.09% | 1 003 | 5 | ||||||||||
31.10.2000 | 84.00 | -1.17% | 1 008 | 12 | ||||||||||
9.9.1997 | 190.05 | 0.00% | 0 | 0 | 201.60 | 1 008 | 5 | |||||||
30.12.1996 | 519.00 | +4.63% | 1 038 | 2 | 504.50 | -5.12% | 1 009 | 2 | ||||||
21.1.1998 | 143.32 | +4.99% | 0 | 0 | 127.50 | -2.66% | 1 011 | 8 | ||||||
30.6.1998 | 168.71 | +4.99% | 0 | 0 | 202.60 | -9.06% | 1 013 | 5 | ||||||
30.6.1999 | 203.70 | -3.86% | 1 018 | 5 | ||||||||||
20.10.1997 | 201.00 | 0.00% | 0 | 0 | 170.00 | -9.92% | 1 020 | 6 | ||||||
17.10.2000 | 73.50 | 0.00% | 1 029 | 14 | ||||||||||
15.4.1997 | 155.00 | 0.00% | 0 | 0 | 151.00 | +7.01% | 1 030 | 7 | ||||||
12.3.1996 | 216.00 | 0.00% | 0 | 0 | 172.50 | 0.00% | 1 035 | 6 | ||||||
19.1.1998 | 130.00 | -4.41% | 3 120 | 24 | 129.30 | -1.89% | 1 041 | 8 | ||||||
29.8.1997 | 181.00 | -4.28% | 2 172 | 12 | 184.00 | +3.62% | 1 042 | 6 | ||||||
3.7.1998 | 195.28 | +4.99% | 0 | 0 | 210.00 | +1.77% | 1 050 | 5 | ||||||
3.8.1998 | 197.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 1 050 | 5 | ||||||
7.8.1998 | 178.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 1 050 | 5 | ||||||
2.9.1998 | 137.75 | 0.00% | 0 | 0 | 176.00 | +3.46% | 1 056 | 6 | ||||||
18.2.1998 | 278.00 | -4.79% | 2 780 | 10 | 220.00 | -3.97% | 1 056 | 5 | ||||||
5.5.1999 | 210.00 | 0.00% | 1 062 | 5 | ||||||||||
11.6.1998 | 133.20 | 0.00% | 0 | 0 | 132.20 | -7.74% | 1 063 | 8 | ||||||
18.1.1996 | 125.00 | 0.00% | 250 | 2 | 152.00 | 0.00% | 1 064 | 7 | ||||||
20.3.2001 | 67.50 | -10.00% | 1 065 | 15 | ||||||||||
11.12.2000 | 53.30 | 0.00% | 1 066 | 20 | ||||||||||
8.12.2000 | 53.30 | -0.37% | 1 066 | 20 | ||||||||||
13.4.1995 | 195.14 | +499.00% | 3 317 | 17 | 154.00 | 0.00% | 1 078 | 7 | ||||||
3.12.1999 | 108.00 | -10.00% | 1 080 | 10 | ||||||||||
1.12.1995 | 156.00 | 0.00% | 0 | 0 | 181.00 | +7.00% | 1 086 | 6 | ||||||
2.3.2000 | 98.90 | +2.59% | 1 088 | 11 | ||||||||||
2.11.2000 | 84.50 | 0.00% | 1 098 | 13 | ||||||||||
28.6.2000 | 85.00 | +0.35% | 1 107 | 13 | ||||||||||
29.7.1998 | 197.00 | 0.00% | 0 | 0 | 222.00 | 0.00% | 1 110 | 5 | ||||||
11.1.1996 | 123.85 | -9.99% | 2 477 | 20 | 140.00 | -1.00% | 1 113 | 8 | ||||||
26.1.1998 | 165.90 | +5.00% | 0 | 0 | 141.00 | -0.87% | 1 128 | 8 | ||||||
4.7.1997 | 147.26 | 0.00% | 0 | 0 | 126.10 | -9.92% | 1 135 | 9 | ||||||
24.4.2001 | 71.00 | -0.97% | 1 138 | 16 | ||||||||||
8.2.1996 | 155.00 | +3.33% | 5 580 | 36 | 190.00 | +1.00% | 1 140 | 6 | ||||||
30.5.1995 | 138.62 | -499.00% | 0 | 0 | 190.00 | -4.00% | 1 140 | 6 | ||||||
17.12.1998 | 231.00 | 0.00% | 0 | 0 | 228.20 | +4.67% | 1 141 | 5 | ||||||
1.11.1995 | 200.00 | 0.00% | 0 | 0 | 190.50 | 0.00% | 1 143 | 6 | ||||||
14.7.2000 | 88.00 | +0.34% | 1 144 | 13 | ||||||||||
20.5.1998 | 189.53 | 0.00% | 0 | 0 | 158.00 | +8.41% | 1 146 | 7 | ||||||
20.3.1998 | 285.00 | -5.00% | 7 410 | 26 | 292.00 | +5.37% | 1 168 | 4 | ||||||
20.12.2000 | 57.00 | +0.88% | 1 180 | 21 | ||||||||||
10.4.2000 | 107.40 | 0.00% | 1 181 | 11 | ||||||||||
8.12.1995 | 154.44 | 0.00% | 0 | 0 | 197.80 | 0.00% | 1 187 | 6 | ||||||
15.6.1999 | 198.00 | +5.88% | 1 188 | 6 | ||||||||||
9.4.1997 | 168.61 | -4.99% | 0 | 0 | 128.00 | +2.22% | 1 196 | 10 | ||||||
29.8.1995 | 190.00 | +2.58% | 2 280 | 12 | 200.00 | +5.00% | 1 200 | 6 | ||||||
12.2.2001 | 80.50 | 0.00% | 1 207 | 15 | ||||||||||
30.5.1996 | 450.00 | +2.27% | 27 900 | 62 | 402.50 | +3.00% | 1 208 | 3 | ||||||
30.12.1999 | 110.00 | 0.00% | 1 210 | 11 | ||||||||||
26.6.1997 | 147.26 | 0.00% | 0 | 0 | 140.00 | +4.59% | 1 212 | 9 | ||||||
25.9.1998 | 175.00 | -4.77% | 350 | 2 | 177.30 | +1.37% | 1 241 | 7 | ||||||
4.10.1995 | 239.00 | +4.82% | 0 | 0 | 250.00 | +3.00% | 1 243 | 5 | ||||||
22.9.1997 | 201.00 | +0.72% | 19 095 | 95 | 216.00 | +5.76% | 1 247 | 6 | ||||||
12.6.1998 | 133.20 | 0.00% | 0 | 0 | 126.10 | -5.09% | 1 261 | 10 | ||||||
20.8.1997 | 220.00 | +4.76% | 0 | 0 | 211.00 | 0.00% | 1 266 | 6 | ||||||
19.8.1997 | 210.00 | +5.00% | 0 | 0 | 211.00 | -2.31% | 1 266 | 6 | ||||||
21.7.1998 | 197.00 | 0.00% | 0 | 0 | 211.00 | -4.95% | 1 266 | 6 | ||||||
1.2.2001 | 76.00 | 0.00% | 1 274 | 17 | ||||||||||
5.6.1998 | 146.68 | 0.00% | 0 | 0 | 142.10 | 0.00% | 1 279 | 9 | ||||||
21.11.2000 | 64.10 | +0.15% | 1 282 | 20 | ||||||||||
27.4.1999 | 214.00 | +9.18% | 1 284 | 6 | ||||||||||
7.4.1997 | 186.82 | -4.99% | 0 | 0 | 107.00 | +9.74% | 1 284 | 12 | ||||||
2.4.1997 | 217.00 | -4.82% | 0 | 0 | 94.00 | +6.63% | 1 284 | 14 | ||||||
29.5.2000 | 85.80 | -9.87% | 1 287 | 15 | ||||||||||
22.10.1999 | 129.30 | 0.00% | 1 293 | 10 | ||||||||||
5.9.1997 | 190.05 | 0.00% | 0 | 0 | 215.50 | +7.85% | 1 293 | 6 | ||||||
3.6.1998 | 146.68 | -4.99% | 293 | 2 | 154.00 | +3.95% | 1 316 | 9 | ||||||
17.2.1998 | 292.00 | 0.00% | 0 | 0 | 220.10 | -3.20% | 1 320 | 6 | ||||||
27.11.1998 | 230.00 | 0.00% | 0 | 0 | 220.10 | +2.68% | 1 321 | 6 | ||||||
22.5.1998 | 189.53 | 0.00% | 0 | 0 | 148.00 | 0.00% | 1 332 | 9 | ||||||
6.6.1996 | 462.00 | +0.21% | 88 704 | 192 | 454.90 | +1.00% | 1 337 | 3 | ||||||
12.1.2000 | 110.00 | -1.78% | 1 340 | 12 | ||||||||||
5.3.1998 | 300.00 | 0.00% | 6 000 | 20 | 269.40 | +9.41% | 1 361 | 5 | ||||||
10.11.1995 | 190.00 | 0.00% | 0 | 0 | 151.50 | -9.00% | 1 364 | 9 | ||||||
29.3.2000 | 105.30 | +0.28% | 1 366 | 13 | ||||||||||
19.1.1996 | 125.00 | 0.00% | 0 | 0 | 152.00 | 0.00% | 1 368 | 9 | ||||||
2.11.1998 | 234.30 | 0.00% | 0 | 0 | 229.20 | -3.81% | 1 375 | 6 | ||||||
28.11.1995 | 149.85 | 0.00% | 0 | 0 | 153.00 | -5.00% | 1 377 | 9 | ||||||
3.3.2000 | 98.40 | -0.50% | 1 379 | 14 | ||||||||||
16.9.1999 | 138.00 | 0.00% | 1 380 | 10 | ||||||||||
29.10.1998 | 234.30 | +4.97% | 0 | 0 | 230.30 | +2.35% | 1 382 | 6 | ||||||
30.6.1995 | 159.75 | -4.99% | 0 | 0 | 200.00 | +5.00% | 1 400 | 7 | ||||||
7.7.1999 | 200.30 | -1.52% | 1 402 | 7 | ||||||||||
|
Údaje o firmách, TON
Zpravodajství k akcii TON
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