IF DIALOG - INVEST, IF DIALOG INVEST, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - IF DIALOG - INVEST | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.1.2000 | 33.10 | -9.06% | 1 258 | 38 | ||||||||||
20.12.1999 | 35.00 | -9.79% | 1 265 | 35 | ||||||||||
7.12.1998 | 93.24 | +5.00% | 0 | 0 | 85.00 | +8.97% | 1 275 | 15 | ||||||
11.9.1998 | 88.00 | 0.00% | 0 | 0 | 87.30 | -0.22% | 1 310 | 15 | ||||||
8.6.2000 | 29.60 | +1.02% | 1 332 | 45 | ||||||||||
24.5.2000 | 30.00 | 0.00% | 1 350 | 45 | ||||||||||
25.10.1999 | 45.20 | -1.95% | 1 356 | 30 | ||||||||||
2.7.1998 | 123.41 | 0.00% | 0 | 0 | 113.00 | -8.43% | 1 356 | 12 | ||||||
26.5.1999 | 58.23 | 0.00% | 0 | 0 | 45.50 | -9.00% | 1 359 | 30 | ||||||
5.8.1998 | 113.00 | 0.00% | 0 | 0 | 113.50 | -1.03% | 1 362 | 12 | ||||||
4.2.2000 | 30.50 | -0.65% | 1 370 | 45 | ||||||||||
15.4.1999 | 58.66 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 375 | 25 | ||||||
29.6.1998 | 111.95 | +4.99% | 0 | 0 | 115.00 | +9.08% | 1 380 | 12 | ||||||
13.4.2000 | 31.00 | +5.08% | 1 380 | 45 | ||||||||||
10.3.1999 | 58.66 | 0.00% | 0 | 0 | 46.10 | -9.78% | 1 383 | 30 | ||||||
14.7.1998 | 124.00 | 0.00% | 0 | 0 | 118.00 | -2.94% | 1 386 | 12 | ||||||
9.5.2001 | 16.00 | 0.00% | 1 392 | 87 | ||||||||||
16.12.1998 | 80.66 | 0.00% | 0 | 0 | 77.00 | -0.77% | 1 395 | 18 | ||||||
16.2.2000 | 32.10 | +3.21% | 1 414 | 45 | ||||||||||
26.1.2000 | 30.10 | +3.43% | 1 425 | 48 | ||||||||||
17.6.1999 | 61.14 | 0.00% | 0 | 0 | 53.50 | -2.90% | 1 427 | 27 | ||||||
1.10.1999 | 46.55 | 0.00% | 0 | 0 | 48.10 | -5.87% | 1 443 | 30 | ||||||
13.10.1999 | 48.40 | 0.00% | 1 452 | 30 | ||||||||||
1.7.1997 | 48.50 | +2.53% | 1 455 | 30 | ||||||||||
25.6.1998 | 106.62 | 0.00% | 0 | 0 | 97.10 | +1.04% | 1 457 | 15 | ||||||
31.5.2000 | 30.10 | 0.00% | 1 505 | 50 | ||||||||||
13.9.1999 | 50.35 | 0.00% | 0 | 0 | 50.50 | +4.98% | 1 512 | 30 | ||||||
15.5.1998 | 109.97 | -4.99% | 0 | 0 | 101.00 | -9.52% | 1 515 | 15 | ||||||
24.4.2001 | 16.00 | 0.00% | 1 520 | 95 | ||||||||||
15.9.1999 | 49.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 1 530 | 30 | ||||||
27.9.1999 | 46.55 | 0.00% | 0 | 0 | 51.00 | -0.19% | 1 530 | 30 | ||||||
30.12.1998 | 93.13 | +4.99% | 0 | 0 | 85.10 | -7.50% | 1 530 | 18 | ||||||
15.10.1999 | 46.00 | -4.56% | 1 556 | 33 | ||||||||||
7.9.1999 | 53.00 | 0.00% | 0 | 0 | 52.60 | +0.19% | 1 578 | 30 | ||||||
23.3.2000 | 31.70 | -0.31% | 1 588 | 51 | ||||||||||
9.10.2000 | 20.00 | 0.00% | 1 600 | 80 | ||||||||||
5.9.1997 | 70.10 | -0.74% | 1 601 | 24 | ||||||||||
3.3.2000 | 32.10 | -9.57% | 1 605 | 50 | ||||||||||
9.6.1999 | 61.14 | 0.00% | 0 | 0 | 50.00 | +8.22% | 1 607 | 33 | ||||||
6.4.1999 | 58.66 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 650 | 30 | ||||||
17.3.2000 | 33.00 | 0.00% | 1 650 | 50 | ||||||||||
31.5.1999 | 58.23 | 0.00% | 0 | 0 | 46.00 | +9.52% | 1 656 | 36 | ||||||
14.6.1999 | 61.14 | 0.00% | 0 | 0 | 55.20 | -3.15% | 1 656 | 30 | ||||||
30.8.1999 | 53.00 | 0.00% | 0 | 0 | 55.30 | -5.63% | 1 659 | 30 | ||||||
30.3.2000 | 32.70 | +1.86% | 1 661 | 51 | ||||||||||
6.5.1999 | 50.31 | 0.00% | 0 | 0 | 56.00 | 0.00% | 1 680 | 30 | ||||||
20.8.1999 | 53.00 | 0.00% | 0 | 0 | 56.30 | -0.70% | 1 694 | 30 | ||||||
7.8.1998 | 113.00 | 0.00% | 0 | 0 | 113.10 | -2.91% | 1 697 | 15 | ||||||
19.4.2000 | 31.00 | -1.58% | 1 705 | 55 | ||||||||||
21.3.2000 | 31.80 | +1.27% | 1 705 | 54 | ||||||||||
14.1.2000 | 28.70 | +0.34% | 1 722 | 60 | ||||||||||
20.7.1999 | 70.50 | 0.00% | 0 | 0 | 57.40 | +0.34% | 1 722 | 30 | ||||||
21.5.1998 | 109.70 | +4.99% | 3 291 | 30 | 115.00 | +9.34% | 1 725 | 15 | ||||||
12.8.1997 | 56.20 | 1 732 | 31 | |||||||||||
19.4.2001 | 17.00 | 0.00% | 1 734 | 102 | ||||||||||
14.8.1997 | 58.00 | +1.39% | 1 740 | 30 | ||||||||||
21.12.1998 | 80.46 | +4.99% | 0 | 0 | 77.60 | +0.77% | 1 741 | 22 | ||||||
18.8.1997 | 58.10 | -2.20% | 1 743 | 30 | ||||||||||
15.3.1999 | 58.66 | 0.00% | 0 | 0 | 47.00 | +9.30% | 1 752 | 39 | ||||||
1.2.1999 | 96.63 | 0.00% | 0 | 0 | 84.10 | +0.71% | 1 759 | 21 | ||||||
28.5.1999 | 58.23 | 0.00% | 0 | 0 | 42.00 | 0.00% | 1 764 | 42 | ||||||
27.6.1997 | 49.00 | -5.24% | 1 764 | 36 | ||||||||||
22.5.2000 | 30.00 | 0.00% | 1 770 | 59 | ||||||||||
1.9.1997 | 65.60 | +0.30% | 1 771 | 27 | ||||||||||
20.7.1998 | 125.00 | 0.00% | 8 250 | 66 | 118.10 | +3.84% | 1 772 | 15 | ||||||
26.8.1999 | 53.00 | 0.00% | 0 | 0 | 60.30 | +1.34% | 1 779 | 30 | ||||||
10.8.1999 | 73.88 | 0.00% | 0 | 0 | 59.60 | +1.01% | 1 788 | 30 | ||||||
25.1.2001 | 20.00 | -4.30% | 1 800 | 90 | ||||||||||
12.4.1999 | 58.66 | 0.00% | 0 | 0 | 60.00 | +3.09% | 1 800 | 30 | ||||||
21.7.1999 | 70.50 | 0.00% | 0 | 0 | 60.00 | +4.52% | 1 800 | 30 | ||||||
13.7.1999 | 70.50 | +1.51% | 89 747 | 1 273 | 60.00 | +8.10% | 1 800 | 30 | ||||||
23.12.1997 | 121.00 | +2.26% | 1 815 | 15 | ||||||||||
5.8.1997 | 55.30 | -5.21% | 1 825 | 33 | ||||||||||
31.1.2000 | 30.60 | +1.32% | 1 827 | 60 | ||||||||||
14.12.1999 | 37.30 | -3.86% | 1 830 | 50 | ||||||||||
3.3.1999 | 61.74 | 0.00% | 0 | 0 | 61.00 | +8.92% | 1 830 | 30 | ||||||
3.11.1999 | 45.10 | -3.01% | 1 846 | 42 | ||||||||||
2.11.1998 | 67.69 | -4.99% | 0 | 0 | 62.00 | -4.61% | 1 860 | 30 | ||||||
11.12.1998 | 84.90 | -3.02% | 12 565 | 148 | 72.00 | -10.00% | 1 868 | 24 | ||||||
28.9.1998 | 78.00 | 0.00% | 0 | 0 | 63.10 | +0.15% | 1 893 | 30 | ||||||
30.1.2001 | 20.00 | 0.00% | 1 900 | 95 | ||||||||||
22.3.2000 | 31.80 | 0.00% | 1 908 | 60 | ||||||||||
16.6.1999 | 61.14 | 0.00% | 0 | 0 | 55.10 | 0.00% | 1 924 | 36 | ||||||
14.3.2000 | 35.00 | -9.09% | 1 925 | 55 | ||||||||||
16.2.1999 | 71.25 | -5.00% | 0 | 0 | 65.10 | -7.26% | 1 953 | 30 | ||||||
1.11.1999 | 44.20 | +0.22% | 1 983 | 45 | ||||||||||
2.5.2000 | 28.30 | -5.03% | 1 987 | 69 | ||||||||||
15.12.1998 | 80.66 | -4.99% | 4 356 | 54 | 77.60 | +2.10% | 2 016 | 26 | ||||||
24.6.1998 | 106.62 | -4.99% | 3 838 | 36 | 96.10 | +3.10% | 2 018 | 21 | ||||||
7.2.2000 | 30.70 | +0.65% | 2 023 | 66 | ||||||||||
5.10.1998 | 75.00 | 0.00% | 0 | 0 | 70.00 | +1.50% | 2 025 | 30 | ||||||
19.4.1999 | 58.66 | 0.00% | 0 | 0 | 54.50 | -0.90% | 2 028 | 37 | ||||||
1.4.1999 | 58.66 | 0.00% | 0 | 0 | 58.00 | +7.40% | 2 028 | 36 | ||||||
29.11.1999 | 45.10 | 0.00% | 2 030 | 45 | ||||||||||
10.8.1998 | 113.00 | 0.00% | 1 695 | 15 | 113.10 | 0.00% | 2 036 | 18 | ||||||
13.8.1999 | 63.36 | -4.99% | 0 | 0 | 57.30 | +1.23% | 2 063 | 36 | ||||||
8.1.1998 | 98.50 | +1.64% | 2 067 | 21 | ||||||||||
22.10.1999 | 46.10 | -0.21% | 2 075 | 45 | ||||||||||
1.6.2000 | 30.10 | 0.00% | 2 077 | 69 | ||||||||||
8.4.1999 | 58.66 | 0.00% | 0 | 0 | 58.10 | +0.17% | 2 092 | 36 | ||||||
16.4.1999 | 58.66 | 0.00% | 0 | 0 | 55.00 | 0.00% | 2 100 | 39 | ||||||
29.10.1999 | 44.10 | -2.43% | 2 132 | 48 | ||||||||||
18.6.1998 | 96.96 | 0.00% | 0 | 0 | 93.30 | +0.18% | 2 147 | 23 | ||||||
28.8.1997 | 65.50 | +1.18% | 2 162 | 33 | ||||||||||
15.2.2000 | 31.10 | +1.96% | 2 177 | 70 | ||||||||||
15.3.2000 | 32.20 | -8.00% | 2 191 | 65 | ||||||||||
19.10.1998 | 75.00 | 0.00% | 0 | 0 | 62.00 | +7.52% | 2 207 | 36 | ||||||
5.1.2001 | 18.50 | -0.53% | 2 220 | 120 | ||||||||||
23.3.1999 | 58.66 | 0.00% | 0 | 0 | 50.20 | +4.58% | 2 249 | 46 | ||||||
24.3.1999 | 58.66 | 0.00% | 0 | 0 | 50.50 | +0.59% | 2 261 | 45 | ||||||
27.11.1998 | 77.18 | 0.00% | 0 | 0 | 68.60 | +0.45% | 2 273 | 33 | ||||||
3.6.1999 | 58.23 | 0.00% | 0 | 0 | 46.10 | 0.00% | 2 275 | 50 | ||||||
2.12.1998 | 85.08 | +4.99% | 16 250 | 191 | 68.00 | +6.25% | 2 276 | 35 | ||||||
1.11.2000 | 18.20 | -4.21% | 2 287 | 125 | ||||||||||
22.9.1999 | 46.55 | 0.00% | 0 | 0 | 51.10 | -0.77% | 2 300 | 45 | ||||||
10.2.2000 | 30.90 | -1.59% | 2 318 | 75 | ||||||||||
18.6.1999 | 61.14 | 0.00% | 0 | 0 | 51.10 | -4.48% | 2 336 | 45 | ||||||
14.9.1998 | 85.00 | -3.40% | 2 550 | 30 | 87.00 | -0.52% | 2 345 | 27 | ||||||
6.3.2001 | 19.00 | 0.00% | 2 356 | 124 | ||||||||||
14.8.1998 | 116.00 | +2.65% | 17 400 | 150 | 113.00 | -0.01% | 2 373 | 21 | ||||||
23.8.1999 | 53.00 | 0.00% | 0 | 0 | 57.10 | +1.42% | 2 383 | 42 | ||||||
16.3.2000 | 33.00 | +2.48% | 2 415 | 75 | ||||||||||
1.3.1999 | 61.74 | -4.98% | 28 400 | 460 | 62.10 | +0.16% | 2 417 | 39 | ||||||
19.12.2000 | 17.40 | +0.57% | 2 417 | 139 | ||||||||||
14.10.1998 | 75.00 | 0.00% | 0 | 0 | 63.00 | -0.92% | 2 435 | 39 | ||||||
18.10.1999 | 48.00 | +4.34% | 2 496 | 52 | ||||||||||
3.9.1998 | 101.99 | -4.99% | 612 | 6 | 93.00 | -2.21% | 2 511 | 27 | ||||||
1.10.1998 | 75.00 | 0.00% | 0 | 0 | 70.00 | -0.12% | 2 517 | 36 | ||||||
8.3.2000 | 32.20 | -4.16% | 2 517 | 75 | ||||||||||
6.8.1999 | 70.50 | 0.00% | 0 | 0 | 60.00 | 0.00% | 2 520 | 42 | ||||||
22.11.2000 | 18.00 | 0.00% | 2 520 | 140 | ||||||||||
13.4.1999 | 58.66 | 0.00% | 0 | 0 | 60.00 | 0.00% | 2 520 | 42 | ||||||
23.2.1999 | 71.66 | +4.99% | 10 821 | 151 | 70.30 | -5.00% | 2 531 | 36 | ||||||
11.5.1998 | 135.00 | 0.00% | 0 | 0 | 121.00 | +0.19% | 2 541 | 21 | ||||||
24.3.2000 | 31.80 | +0.31% | 2 553 | 81 | ||||||||||
6.10.1999 | 46.55 | 0.00% | 0 | 0 | 48.20 | 0.00% | 2 555 | 53 | ||||||
15.7.1997 | 55.00 | +1.20% | 2 569 | 47 | ||||||||||
18.11.1998 | 90.24 | 0.00% | 0 | 0 | 86.50 | -8.94% | 2 595 | 30 | ||||||
19.8.1997 | 60.50 | +6.57% | 2 601 | 42 | ||||||||||
17.12.1998 | 76.63 | -4.99% | 0 | 0 | 79.00 | +2.59% | 2 618 | 34 | ||||||
10.9.1998 | 88.00 | 0.00% | 0 | 0 | 87.50 | +0.55% | 2 625 | 30 | ||||||
10.2.1999 | 87.46 | -4.99% | 0 | 0 | 77.30 | -0.89% | 2 629 | 34 | ||||||
11.2.1999 | 83.09 | -4.99% | 0 | 0 | 70.00 | -9.44% | 2 668 | 36 | ||||||
29.4.1999 | 52.95 | 0.00% | 0 | 0 | 58.00 | +9.43% | 2 694 | 48 | ||||||
27.10.1999 | 45.20 | +0.22% | 2 712 | 60 | ||||||||||
20.10.1998 | 75.00 | 0.00% | 0 | 0 | 62.10 | +1.20% | 2 730 | 44 | ||||||
8.1.1999 | 107.79 | 0.00% | 0 | 0 | 91.10 | -9.89% | 2 733 | 30 | ||||||
14.4.1999 | 58.66 | 0.00% | 0 | 0 | 55.00 | -8.33% | 2 750 | 50 | ||||||
18.12.1998 | 76.63 | 0.00% | 0 | 0 | 77.00 | -2.53% | 2 772 | 36 | ||||||
8.10.1999 | 46.55 | 0.00% | 0 | 0 | 48.20 | -0.41% | 2 796 | 60 | ||||||
11.5.1999 | 50.31 | 0.00% | 0 | 0 | 56.00 | 0.00% | 2 800 | 50 | ||||||
1.7.1999 | 60.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 2 805 | 51 | ||||||
21.7.1998 | 125.00 | 0.00% | 4 875 | 39 | 118.50 | +0.33% | 2 844 | 24 | ||||||
5.10.1999 | 46.55 | 0.00% | 0 | 0 | 48.20 | +2.33% | 2 868 | 60 | ||||||
16.12.1999 | 37.60 | -0.52% | 2 872 | 76 | ||||||||||
19.6.1998 | 101.80 | +4.99% | 0 | 0 | 93.50 | +2.55% | 2 873 | 30 | ||||||
14.7.1999 | 70.50 | 0.00% | 0 | 0 | 60.00 | 0.00% | 2 880 | 48 | ||||||
16.8.1999 | 60.20 | -4.98% | 0 | 0 | 56.70 | -1.04% | 2 885 | 51 | ||||||
18.5.1999 | 52.82 | 0.00% | 0 | 0 | 50.50 | -8.18% | 2 901 | 57 | ||||||
30.10.1998 | 71.25 | -5.00% | 0 | 0 | 65.00 | -4.41% | 2 925 | 45 | ||||||
20.11.1998 | 94.74 | -0.01% | 3 790 | 40 | 80.00 | -6.16% | 2 928 | 39 | ||||||
4.10.1999 | 46.55 | 0.00% | 0 | 0 | 47.10 | -2.07% | 2 970 | 63 | ||||||
19.3.1999 | 58.66 | 0.00% | 0 | 0 | 50.30 | +0.39% | 3 017 | 60 | ||||||
28.4.1999 | 52.95 | 0.00% | 0 | 0 | 53.00 | -8.62% | 3 021 | 57 | ||||||
21.10.1998 | 75.00 | 0.00% | 0 | 0 | 62.50 | -0.51% | 3 024 | 49 | ||||||
29.3.1999 | 58.66 | 0.00% | 0 | 0 | 50.50 | 0.00% | 3 045 | 60 | ||||||
17.3.1999 | 58.66 | 0.00% | 0 | 0 | 50.50 | +7.21% | 3 059 | 63 | ||||||
9.3.1999 | 58.66 | 0.00% | 0 | 0 | 51.10 | -8.75% | 3 063 | 60 | ||||||
6.9.1999 | 53.00 | 0.00% | 0 | 0 | 52.50 | +0.38% | 3 087 | 59 | ||||||
12.10.1998 | 75.00 | 0.00% | 0 | 0 | 70.00 | -2.69% | 3 087 | 47 | ||||||
26.1.1998 | 130.20 | -5.88% | 3 126 | 24 | ||||||||||
14.1.1999 | 103.62 | 0.00% | 0 | 0 | 90.10 | -5.65% | 3 129 | 34 | ||||||
7.6.2000 | 29.30 | -1.67% | 3 136 | 106 | ||||||||||
29.9.1999 | 46.55 | 0.00% | 0 | 0 | 51.80 | +0.97% | 3 225 | 63 | ||||||
26.5.1998 | 105.50 | 0.00% | 0 | 0 | 98.10 | +2.45% | 3 237 | 33 | ||||||
23.6.1997 | 60.10 | -1.03% | 3 265 | 54 | ||||||||||
1.8.1997 | 56.60 | +0.47% | 3 297 | 60 | ||||||||||
15.6.1999 | 61.14 | 0.00% | 0 | 0 | 55.10 | -0.18% | 3 306 | 60 | ||||||
20.5.1999 | 55.46 | +4.99% | 0 | 0 | 50.50 | -0.19% | 3 308 | 65 | ||||||
22.7.1997 | 55.70 | +1.58% | 3 342 | 60 | ||||||||||
10.12.1998 | 87.55 | -4.99% | 0 | 0 | 80.00 | -11.11% | 3 360 | 42 | ||||||
1.3.2000 | 35.40 | +9.93% | 3 363 | 95 | ||||||||||
8.9.1997 | 70.30 | +5.17% | 3 368 | 48 | ||||||||||
26.8.1998 | 113.00 | 0.00% | 0 | 0 | 115.10 | -2.38% | 3 371 | 30 | ||||||
11.11.1999 | 42.30 | -2.30% | 3 392 | 78 | ||||||||||
19.8.1999 | 53.00 | -2.46% | 530 | 10 | 56.70 | +0.53% | 3 402 | 60 | ||||||
24.9.1998 | 78.00 | 0.00% | 0 | 0 | 70.00 | -6.96% | 3 485 | 50 | ||||||
15.9.1998 | 85.00 | 0.00% | 1 275 | 15 | 87.50 | +0.39% | 3 488 | 40 | ||||||
4.11.1999 | 42.40 | -5.98% | 3 527 | 80 | ||||||||||
27.5.1998 | 101.00 | -4.26% | 3 030 | 30 | 98.10 | 0.00% | 3 532 | 36 | ||||||
3.9.1999 | 53.00 | 0.00% | 0 | 0 | 52.30 | -8.08% | 3 540 | 65 | ||||||
27.7.1999 | 70.50 | 0.00% | 0 | 0 | 59.10 | -2.63% | 3 546 | 60 | ||||||
3.7.1997 | 55.00 | +3.77% | 3 630 | 66 | ||||||||||
20.6.1997 | 61.10 | -1.18% | 3 666 | 60 | ||||||||||
23.12.1998 | 84.48 | 0.00% | 0 | 0 | 82.00 | +2.11% | 3 690 | 45 | ||||||
3.7.1998 | 129.58 | +4.99% | 3 887 | 30 | 123.40 | +9.20% | 3 702 | 30 | ||||||
23.10.1998 | 75.00 | 0.00% | 0 | 0 | 62.00 | -1.11% | 3 720 | 60 | ||||||
20.8.1997 | 64.10 | +1.50% | 3 771 | 60 | ||||||||||
26.11.1999 | 45.10 | +1.80% | 3 777 | 84 | ||||||||||
16.7.1997 | 52.00 | -0.60% | 3 803 | 70 | ||||||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Český statistický úřad dnes zveřejnil dubnovou inflaci. Od roku 2015 vzrostly ceny o 51 %
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