PX INDEX CERT., PX INDEXOVÝ CERTIFIKÁT, 10:1, NEOMEZENO, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - PX INDEX CERT. | ||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
27.10.2008 | 69.99 | -7.06% | 70 040 | 1 000 | 70.00 | -17.64% | 14 000 | 200 | ||||
13.11.2008 | 77.72 | -5.70% | 0 | 0 | 79.30 | -12.95% | 44 962 | 557 | ||||
16.9.2008 | 116.73 | -5.45% | 0 | 0 | 117.80 | -12.28% | 1 414 | 12 | ||||
11.9.2008 | 129.31 | -2.21% | 133 480 | 1 000 | 129.80 | -10.48% | 0 | 0 | ||||
15.10.2008 | 98.61 | -8.20% | 1 015 535 | 9 850 | 99.40 | -8.80% | 29 820 | 300 | ||||
13.10.2008 | 96.77 | +4.59% | 191 770 | 2 000 | 97.50 | -8.53% | 29 250 | 300 | ||||
10.11.2008 | 90.41 | +1.29% | 0 | 0 | 83.10 | -7.66% | 0 | 0 | ||||
6.11.2008 | 86.70 | -4.27% | 0 | 0 | 86.60 | -6.58% | 788 | 9 | ||||
9.10.2008 | 103.30 | +0.18% | 0 | 0 | 109.30 | -6.50% | 0 | 0 | ||||
27.11.2008 | 84.01 | +3.05% | 0 | 0 | 82.80 | -6.44% | 24 840 | 300 | ||||
23.10.2008 | 84.96 | -0.35% | 0 | 0 | 85.00 | -6.38% | 8 500 | 100 | ||||
19.11.2008 | 77.76 | +0.09% | 0 | 0 | 81.50 | -5.34% | 0 | 0 | ||||
24.9.2008 | 128.42 | +0.20% | 0 | 0 | 132.30 | -5.22% | 0 | 0 | ||||
20.10.2008 | 86.36 | +3.34% | 87 940 | 1 000 | 93.10 | -5.09% | 0 | 0 | ||||
8.10.2008 | 103.11 | -5.90% | 102 800 | 1 000 | 116.90 | -4.18% | 0 | 0 | ||||
18.11.2008 | 77.69 | -4.15% | 0 | 0 | 86.10 | -3.90% | 0 | 0 | ||||
22.10.2008 | 85.26 | -4.14% | 0 | 0 | 90.80 | -3.81% | 0 | 0 | ||||
3.10.2008 | 120.65 | -1.36% | 0 | 0 | 121.60 | -3.72% | 36 480 | 300 | ||||
26.6.2008 | 147.97 | -2.03% | 0 | 0 | 157.70 | -3.60% | 0 | 0 | ||||
10.6.2008 | 159.59 | -1.53% | 0 | 0 | 158.00 | -3.12% | 47 400 | 300 | ||||
9.9.2008 | 138.83 | -2.83% | 0 | 0 | 142.80 | -2.85% | 0 | 0 | ||||
2.7.2008 | 147.99 | +1.58% | 0 | 0 | 147.60 | -2.57% | 0 | 0 | ||||
10.10.2008 | 92.52 | -10.44% | 306 150 | 3 000 | 106.60 | -2.47% | 0 | 0 | ||||
20.6.2008 | 156.60 | -2.97% | 0 | 0 | 158.00 | -2.40% | 288 510 | 1 800 | ||||
30.9.2008 | 120.42 | +0.02% | 30 537 | 260 | 125.70 | -2.25% | 0 | 0 | ||||
1.12.2008 | 84.16 | -2.71% | 0 | 0 | 83.80 | -2.21% | 0 | 0 | ||||
5.9.2008 | 137.49 | -3.81% | 91 627 | 672 | 140.40 | -2.16% | 0 | 0 | ||||
1.7.2008 | 145.69 | -1.81% | 0 | 0 | 151.50 | -2.06% | 0 | 0 | ||||
4.9.2008 | 142.93 | -1.52% | 0 | 0 | 143.50 | -2.04% | 0 | 0 | ||||
3.7.2008 | 147.99 | 0.00% | 0 | 0 | 144.60 | -2.03% | 0 | 0 | ||||
9.5.2008 | 163.84 | -1.57% | 0 | 0 | 163.60 | -1.91% | 0 | 0 | ||||
18.8.2008 | 144.43 | -0.21% | 0 | 0 | 146.00 | -1.88% | 43 800 | 300 | ||||
19.9.2008 | 131.37 | +11.58% | 0 | 0 | 118.00 | -1.83% | 0 | 0 | ||||
1.9.2008 | 146.75 | +1.87% | 0 | 0 | 146.30 | -1.81% | 0 | 0 | ||||
4.6.2008 | 164.74 | -1.37% | 0 | 0 | 166.30 | -1.77% | 0 | 0 | ||||
15.12.2008 | 84.15 | +1.64% | 0 | 0 | 84.00 | -1.75% | 84 | 1 | ||||
26.9.2008 | 127.38 | -2.11% | 0 | 0 | 130.60 | -1.58% | 0 | 0 | ||||
29.9.2008 | 120.40 | -5.48% | 0 | 0 | 128.60 | -1.53% | 0 | 0 | ||||
9.12.2008 | 85.24 | +0.27% | 0 | 0 | 84.70 | -1.51% | 85 | 1 | ||||
25.7.2008 | 143.19 | -0.75% | 0 | 0 | 144.60 | -1.49% | 43 380 | 300 | ||||
6.8.2008 | 145.83 | +0.99% | 0 | 0 | 145.90 | -1.41% | 0 | 0 | ||||
8.7.2008 | 147.99 | 0.00% | 0 | 0 | 142.00 | -1.32% | 0 | 0 | ||||
18.6.2008 | 162.22 | -0.75% | 0 | 0 | 163.50 | -1.32% | 49 050 | 300 | ||||
17.10.2008 | 83.57 | -11.74% | 84 970 | 1 000 | 98.10 | -1.30% | 0 | 0 | ||||
4.7.2008 | 147.99 | 0.00% | 0 | 0 | 142.90 | -1.17% | 0 | 0 | ||||
6.6.2008 | 163.14 | -1.28% | 0 | 0 | 163.50 | -1.14% | 0 | 0 | ||||
12.11.2008 | 82.42 | -4.99% | 0 | 0 | 91.10 | -1.08% | 0 | 0 | ||||
27.6.2008 | 147.82 | -0.10% | 0 | 0 | 156.00 | -1.07% | 0 | 0 | ||||
23.7.2008 | 147.38 | +2.65% | 0 | 0 | 145.50 | -1.02% | 0 | 0 | ||||
19.6.2008 | 161.39 | -0.51% | 0 | 0 | 161.90 | -0.97% | 0 | 0 | ||||
2.6.2008 | 168.52 | +0.02% | 0 | 0 | 168.50 | -0.88% | 0 | 0 | ||||
30.6.2008 | 148.38 | +0.38% | 0 | 0 | 154.70 | -0.83% | 0 | 0 | ||||
19.8.2008 | 143.20 | -0.85% | 0 | 0 | 144.90 | -0.75% | 43 470 | 300 | ||||
25.8.2008 | 145.36 | -0.03% | 0 | 0 | 146.90 | -0.74% | 0 | 0 | ||||
17.12.2008 | 83.66 | -0.68% | 0 | 0 | 83.40 | -0.71% | 0 | 0 | ||||
1.10.2008 | 123.08 | +2.21% | 0 | 0 | 124.80 | -0.71% | 0 | 0 | ||||
1.8.2008 | 145.04 | -1.17% | 0 | 0 | 145.00 | -0.68% | 10 150 | 70 | ||||
29.7.2008 | 144.50 | -0.03% | 0 | 0 | 144.00 | -0.62% | 32 400 | 225 | ||||
21.8.2008 | 143.57 | 0.00% | 0 | 0 | 147.00 | -0.54% | 0 | 0 | ||||
5.6.2008 | 165.26 | +0.32% | 0 | 0 | 165.40 | -0.54% | 0 | 0 | ||||
12.8.2008 | 144.60 | -0.63% | 0 | 0 | 146.00 | -0.47% | 0 | 0 | ||||
22.5.2008 | 166.83 | +0.03% | 0 | 0 | 170.00 | -0.35% | 0 | 0 | ||||
23.12.2008 | 83.02 | +0.81% | 0 | 0 | 83.10 | -0.35% | 0 | 0 | ||||
3.9.2008 | 145.13 | -1.35% | 0 | 0 | 146.50 | -0.34% | 0 | 0 | ||||
18.7.2008 | 144.02 | +0.01% | 0 | 0 | 144.10 | -0.34% | 0 | 0 | ||||
14.8.2008 | 144.73 | -0.03% | 0 | 0 | 147.00 | -0.33% | 44 100 | 300 | ||||
5.11.2008 | 90.57 | -2.92% | 0 | 0 | 92.70 | -0.32% | 0 | 0 | ||||
17.7.2008 | 144.00 | -0.30% | 0 | 0 | 144.60 | -0.27% | 0 | 0 | ||||
11.7.2008 | 144.28 | -0.42% | 0 | 0 | 142.90 | -0.27% | 0 | 0 | ||||
9.6.2008 | 162.07 | -0.66% | 0 | 0 | 163.10 | -0.24% | 48 930 | 300 | ||||
10.12.2008 | 87.26 | +2.37% | 0 | 0 | 84.50 | -0.23% | 85 | 1 | ||||
31.7.2008 | 146.76 | -0.47% | 0 | 0 | 146.00 | -0.20% | 0 | 0 | ||||
8.8.2008 | 145.46 | -0.27% | 0 | 0 | 146.80 | -0.13% | 0 | 0 | ||||
19.12.2008 | 84.02 | +0.31% | 0 | 0 | 83.40 | -0.11% | 0 | 0 | ||||
11.8.2008 | 145.51 | +0.03% | 0 | 0 | 146.70 | -0.06% | 0 | 0 | ||||
13.5.2008 | 164.28 | +0.24% | 0 | 0 | 165.00 | -0.06% | 49 500 | 300 | ||||
5.5.2008 | 164.68 | -0.82% | 0 | 0 | 158.00 | 0.00% | 0 | 0 | ||||
2.5.2008 | 166.04 | +3.13% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||
14.5.2008 | 165.55 | +0.77% | 0 | 0 | 165.00 | 0.00% | 0 | 0 | ||||
27.8.2008 | 144.06 | 0.00% | 0 | 0 | 147.00 | 0.00% | 0 | 0 | ||||
21.5.2008 | 166.78 | -2.04% | 0 | 0 | 170.60 | 0.00% | 0 | 0 | ||||
20.5.2008 | 170.25 | -0.48% | 0 | 0 | 170.60 | 0.00% | 0 | 0 | ||||
30.5.2008 | 168.48 | +0.59% | 0 | 0 | 170.00 | 0.00% | 680 | 4 | ||||
29.5.2008 | 167.49 | -0.12% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||
28.5.2008 | 167.69 | +1.88% | 10 104 | 61 | 170.00 | 0.00% | 0 | 0 | ||||
27.5.2008 | 164.60 | -0.82% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||
26.5.2008 | 165.96 | -0.70% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||
23.5.2008 | 167.13 | +0.18% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||
15.7.2008 | 144.44 | 0.00% | 0 | 0 | 143.00 | 0.00% | 286 | 2 | ||||
22.12.2008 | 82.35 | -1.99% | 0 | 0 | 83.40 | 0.00% | 0 | 0 | ||||
16.12.2008 | 84.23 | +0.10% | 828 100 | 10 000 | 84.00 | 0.00% | 0 | 0 | ||||
5.12.2008 | 82.33 | -2.10% | 0 | 0 | 84.00 | 0.00% | 840 | 10 | ||||
4.12.2008 | 84.10 | +2.76% | 0 | 0 | 84.00 | 0.00% | 1 010 | 12 | ||||
3.12.2008 | 81.84 | -0.20% | 0 | 0 | 84.00 | 0.00% | 0 | 0 | ||||
26.11.2008 | 81.52 | -0.10% | 0 | 0 | 88.50 | 0.00% | 0 | 0 | ||||
4.11.2008 | 93.29 | +3.32% | 0 | 0 | 93.00 | 0.00% | 0 | 0 | ||||
16.10.2008 | 94.69 | -3.98% | 0 | 0 | 99.40 | 0.00% | 0 | 0 | ||||
24.10.2008 | 75.31 | -11.36% | 0 | 0 | 85.00 | 0.00% | 0 | 0 | ||||
6.10.2008 | 109.36 | -9.36% | 0 | 0 | 121.60 | 0.00% | 0 | 0 | ||||
26.8.2008 | 144.06 | -0.89% | 0 | 0 | 147.00 | +0.06% | 0 | 0 | ||||
18.12.2008 | 83.76 | +0.12% | 0 | 0 | 83.50 | +0.11% | 0 | 0 | ||||
20.11.2008 | 73.38 | -5.63% | 0 | 0 | 81.60 | +0.12% | 0 | 0 | ||||
18.9.2008 | 117.74 | -0.65% | 0 | 0 | 120.20 | +0.16% | 0 | 0 | ||||
24.6.2008 | 151.32 | -2.50% | 3 675 165 | 23 500 | 160.50 | +0.18% | 0 | 0 | ||||
13.6.2008 | 158.69 | -0.94% | 0 | 0 | 160.30 | +0.18% | 48 260 | 301 | ||||
28.7.2008 | 144.54 | +0.94% | 0 | 0 | 144.90 | +0.20% | 43 470 | 300 | ||||
12.12.2008 | 82.79 | -3.04% | 0 | 0 | 85.50 | +0.23% | 0 | 0 | ||||
2.12.2008 | 82.00 | -2.57% | 0 | 0 | 84.00 | +0.23% | 25 200 | 300 | ||||
12.6.2008 | 160.19 | +0.93% | 0 | 0 | 160.00 | +0.25% | 0 | 0 | ||||
22.7.2008 | 143.57 | -1.01% | 0 | 0 | 147.00 | +0.27% | 735 | 5 | ||||
25.9.2008 | 130.12 | +1.32% | 0 | 0 | 132.70 | +0.30% | 0 | 0 | ||||
25.11.2008 | 81.60 | +3.08% | 0 | 0 | 88.50 | +0.34% | 0 | 0 | ||||
28.8.2008 | 144.06 | 0.00% | 0 | 0 | 147.50 | +0.34% | 0 | 0 | ||||
4.8.2008 | 144.18 | -0.59% | 0 | 0 | 145.50 | +0.34% | 0 | 0 | ||||
16.6.2008 | 159.42 | +0.46% | 0 | 0 | 160.90 | +0.37% | 48 270 | 300 | ||||
3.6.2008 | 167.03 | -0.88% | 0 | 0 | 169.30 | +0.47% | 5 078 | 30 | ||||
19.5.2008 | 171.07 | +0.77% | 0 | 0 | 170.60 | +0.47% | 51 180 | 300 | ||||
2.9.2008 | 147.11 | +0.25% | 0 | 0 | 147.00 | +0.47% | 0 | 0 | ||||
22.8.2008 | 145.40 | +1.27% | 0 | 0 | 148.00 | +0.68% | 0 | 0 | ||||
7.8.2008 | 145.85 | +0.01% | 0 | 0 | 147.00 | +0.75% | 0 | 0 | ||||
15.5.2008 | 166.73 | +0.71% | 0 | 0 | 166.40 | +0.84% | 0 | 0 | ||||
24.7.2008 | 144.27 | -2.11% | 0 | 0 | 146.80 | +0.89% | 0 | 0 | ||||
12.5.2008 | 163.89 | +0.03% | 0 | 0 | 165.10 | +0.91% | 0 | 0 | ||||
12.9.2008 | 129.41 | +0.08% | 0 | 0 | 131.00 | +0.92% | 0 | 0 | ||||
11.12.2008 | 85.39 | -2.14% | 0 | 0 | 85.30 | +0.94% | 0 | 0 | ||||
29.8.2008 | 144.06 | 0.00% | 0 | 0 | 149.00 | +1.01% | 0 | 0 | ||||
13.8.2008 | 144.77 | +0.12% | 0 | 0 | 147.50 | +1.02% | 0 | 0 | ||||
2.10.2008 | 122.31 | -0.63% | 0 | 0 | 126.30 | +1.20% | 0 | 0 | ||||
15.8.2008 | 144.74 | +0.01% | 0 | 0 | 148.80 | +1.22% | 0 | 0 | ||||
16.7.2008 | 144.44 | 0.00% | 0 | 0 | 145.00 | +1.39% | 1 450 | 10 | ||||
23.6.2008 | 155.20 | -0.89% | 0 | 0 | 160.20 | +1.39% | 0 | 0 | ||||
21.10.2008 | 88.94 | +2.99% | 0 | 0 | 94.40 | +1.39% | 0 | 0 | ||||
10.9.2008 | 132.23 | -4.75% | 0 | 0 | 145.00 | +1.54% | 145 | 1 | ||||
30.7.2008 | 147.45 | +2.04% | 0 | 0 | 146.30 | +1.59% | 0 | 0 | ||||
5.8.2008 | 144.40 | +0.15% | 0 | 0 | 148.00 | +1.71% | 7 400 | 50 | ||||
21.7.2008 | 145.04 | +0.71% | 0 | 0 | 146.60 | +1.73% | 43 980 | 300 | ||||
17.9.2008 | 118.51 | +1.52% | 0 | 0 | 120.00 | +1.86% | 72 150 | 600 | ||||
25.6.2008 | 151.03 | -0.19% | 0 | 0 | 163.60 | +1.93% | 0 | 0 | ||||
20.8.2008 | 143.57 | +0.26% | 0 | 0 | 147.80 | +2.00% | 0 | 0 | ||||
16.5.2008 | 169.76 | +1.82% | 0 | 0 | 169.80 | +2.04% | 50 940 | 300 | ||||
9.7.2008 | 145.15 | -1.92% | 93 110 | 636 | 145.00 | +2.11% | 0 | 0 | ||||
7.5.2008 | 166.45 | +1.23% | 0 | 0 | 166.80 | +2.20% | 0 | 0 | ||||
8.12.2008 | 85.01 | +3.26% | 0 | 0 | 86.00 | +2.38% | 0 | 0 | ||||
15.9.2008 | 123.46 | -4.60% | 0 | 0 | 134.30 | +2.51% | 0 | 0 | ||||
24.11.2008 | 79.16 | +6.14% | 0 | 0 | 88.20 | +2.91% | 0 | 0 | ||||
17.6.2008 | 163.44 | +2.52% | 0 | 0 | 165.70 | +2.98% | 49 156 | 301 | ||||
6.5.2008 | 164.43 | -0.15% | 0 | 0 | 163.20 | +3.29% | 0 | 0 | ||||
28.11.2008 | 86.50 | +2.96% | 85 250 | 1 000 | 85.70 | +3.50% | 168 | 2 | ||||
7.11.2008 | 89.26 | +2.95% | 0 | 0 | 90.00 | +3.92% | 27 000 | 300 | ||||
3.11.2008 | 90.29 | +2.81% | 0 | 0 | 93.00 | +4.37% | 0 | 0 | ||||
8.9.2008 | 142.87 | +3.91% | 0 | 0 | 147.00 | +4.70% | 0 | 0 | ||||
21.11.2008 | 74.58 | +1.64% | 0 | 0 | 85.70 | +5.02% | 0 | 0 | ||||
23.9.2008 | 128.16 | -2.21% | 129 120 | 1 000 | 139.60 | +5.43% | 0 | 0 | ||||
11.11.2008 | 86.75 | -4.05% | 88 600 | 1 000 | 92.10 | +10.83% | 0 | 0 | ||||
14.10.2008 | 107.42 | +11.01% | 0 | 0 | 109.00 | +11.79% | 96 990 | 900 | ||||
22.9.2008 | 131.06 | -0.24% | 0 | 0 | 132.40 | +12.20% | 132 | 1 | ||||
30.10.2008 | 86.49 | +9.59% | 85 770 | 1 000 | 87.50 | +12.61% | 0 | 0 | ||||
14.11.2008 | 81.05 | +4.28% | 82 030 | 1 000 | 89.60 | +12.98% | 0 | 0 |
Okénko BIG EXPERT
Tomáš Cverna, XTB
Top Movers: Káva roste o 14 %, čínské akcie konečně posilují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
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?