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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.11.2007 | 180.65 | -0.85% | 2 166 360 | 12 000 | ||||||||||
14.11.2007 | 183.17 | +1.39% | 0 | 0 | ||||||||||
15.11.2007 | 180.00 | -1.73% | 0 | 0 | ||||||||||
16.11.2007 | 178.02 | -1.10% | 179 020 | 1 000 | ||||||||||
19.11.2007 | 177.00 | -0.57% | 0 | 0 | ||||||||||
20.11.2007 | 177.43 | +0.24% | 0 | 0 | ||||||||||
21.11.2007 | 172.82 | -2.60% | 0 | 0 | ||||||||||
22.11.2007 | 174.20 | +0.80% | 175 410 | 1 000 | ||||||||||
23.11.2007 | 176.72 | +1.45% | 0 | 0 | ||||||||||
26.11.2007 | 177.19 | +0.27% | 0 | 0 | ||||||||||
27.11.2007 | 173.73 | -1.95% | 173 910 | 1 000 | ||||||||||
28.11.2007 | 174.63 | +0.52% | 345 860 | 2 000 | ||||||||||
29.11.2007 | 175.87 | +0.71% | 0 | 0 | ||||||||||
30.11.2007 | 177.40 | +0.87% | 0 | 0 | ||||||||||
3.12.2007 | 176.63 | -0.43% | 0 | 0 | ||||||||||
4.12.2007 | 175.59 | -0.59% | 0 | 0 | ||||||||||
5.12.2007 | 177.71 | +1.21% | 0 | 0 | ||||||||||
6.12.2007 | 179.45 | +0.98% | 0 | 0 | ||||||||||
7.12.2007 | 184.36 | +2.74% | 0 | 0 | ||||||||||
10.12.2007 | 185.56 | +0.65% | 0 | 0 | ||||||||||
11.12.2007 | 183.86 | -0.92% | 0 | 0 | ||||||||||
12.12.2007 | 184.53 | +0.36% | 0 | 0 | ||||||||||
13.12.2007 | 180.62 | -2.12% | 0 | 0 | ||||||||||
14.12.2007 | 180.48 | -0.08% | 0 | 0 | ||||||||||
17.12.2007 | 177.03 | -1.91% | 179 000 | 1 000 | ||||||||||
18.12.2007 | 179.60 | +1.45% | 0 | 0 | ||||||||||
19.12.2007 | 178.16 | -0.80% | 0 | 0 | ||||||||||
20.12.2007 | 179.41 | +0.70% | 0 | 0 | ||||||||||
21.12.2007 | 177.12 | -1.28% | 0 | 0 | ||||||||||
27.12.2007 | 180.93 | +2.15% | 0 | 0 | ||||||||||
28.12.2007 | 180.78 | -0.08% | 0 | 0 | ||||||||||
2.1.2008 | 180.84 | +0.03% | 0 | 0 | ||||||||||
3.1.2008 | 179.17 | -0.92% | 0 | 0 | ||||||||||
4.1.2008 | 176.02 | -1.76% | 0 | 0 | ||||||||||
7.1.2008 | 172.39 | -2.06% | 0 | 0 | ||||||||||
8.1.2008 | 173.40 | +0.59% | 0 | 0 | ||||||||||
9.1.2008 | 169.60 | -2.19% | 0 | 0 | ||||||||||
10.1.2008 | 164.61 | -2.94% | 0 | 0 | ||||||||||
11.1.2008 | 165.74 | +0.69% | 0 | 0 | ||||||||||
14.1.2008 | 165.10 | -0.39% | 0 | 0 | ||||||||||
15.1.2008 | 162.05 | -1.85% | 0 | 0 | ||||||||||
16.1.2008 | 157.08 | -3.07% | 155 150 | 1 000 | ||||||||||
17.1.2008 | 154.36 | -1.73% | 155 690 | 1 000 | ||||||||||
18.1.2008 | 155.78 | +0.92% | 0 | 0 | ||||||||||
21.1.2008 | 148.97 | -4.37% | 0 | 0 | ||||||||||
22.1.2008 | 146.46 | -1.68% | 0 | 0 | ||||||||||
23.1.2008 | 140.74 | -3.91% | 0 | 0 | ||||||||||
24.1.2008 | 152.32 | +8.23% | 0 | 0 | ||||||||||
25.1.2008 | 153.60 | +0.84% | 0 | 0 | ||||||||||
28.1.2008 | 148.71 | -3.18% | 0 | 0 | ||||||||||
29.1.2008 | 150.25 | +1.04% | 0 | 0 | ||||||||||
30.1.2008 | 152.08 | +1.22% | 0 | 0 | ||||||||||
31.1.2008 | 148.78 | -2.17% | 303 380 | 2 000 | ||||||||||
1.2.2008 | 148.78 | 0.00% | 0 | 0 | ||||||||||
4.2.2008 | 156.56 | +5.23% | 0 | 0 | ||||||||||
5.2.2008 | 154.40 | -1.38% | 0 | 0 | ||||||||||
6.2.2008 | 153.18 | -0.79% | 0 | 0 | ||||||||||
7.2.2008 | 150.04 | -2.05% | 0 | 0 | ||||||||||
8.2.2008 | 149.34 | -0.47% | 0 | 0 | ||||||||||
11.2.2008 | 150.11 | +0.52% | 0 | 0 | ||||||||||
12.2.2008 | 152.36 | +1.50% | 103 912 | 683 | ||||||||||
13.2.2008 | 157.16 | +3.15% | 0 | 0 | ||||||||||
14.2.2008 | 157.16 | 0.00% | 319 440 | 2 000 | ||||||||||
15.2.2008 | 154.00 | -2.01% | 304 620 | 2 000 | ||||||||||
18.2.2008 | 156.83 | +1.84% | 0 | 0 | ||||||||||
19.2.2008 | 157.91 | +0.69% | 9 366 000 | 60 000 | ||||||||||
20.2.2008 | 156.92 | -0.63% | 0 | 0 | ||||||||||
21.2.2008 | 156.34 | -0.37% | 0 | 0 | ||||||||||
22.2.2008 | 153.82 | -1.61% | 0 | 0 | ||||||||||
25.2.2008 | 156.64 | +1.83% | 0 | 0 | ||||||||||
26.2.2008 | 157.67 | +0.66% | 0 | 0 | ||||||||||
27.2.2008 | 156.45 | -0.77% | 0 | 0 | ||||||||||
28.2.2008 | 156.84 | +0.25% | 0 | 0 | ||||||||||
29.2.2008 | 156.16 | -0.43% | 0 | 0 | ||||||||||
3.3.2008 | 152.39 | -2.41% | 0 | 0 | ||||||||||
4.3.2008 | 149.52 | -1.88% | 0 | 0 | ||||||||||
5.3.2008 | 151.04 | +1.02% | 0 | 0 | ||||||||||
6.3.2008 | 149.39 | -1.09% | 0 | 0 | ||||||||||
7.3.2008 | 146.83 | -1.71% | 0 | 0 | ||||||||||
10.3.2008 | 146.18 | -0.44% | 0 | 0 | ||||||||||
11.3.2008 | 150.93 | +3.25% | 0 | 0 | ||||||||||
12.3.2008 | 152.30 | +0.91% | 0 | 0 | ||||||||||
13.3.2008 | 149.61 | -1.77% | 0 | 0 | ||||||||||
14.3.2008 | 150.59 | +0.66% | 0 | 0 | ||||||||||
17.3.2008 | 146.88 | -2.46% | 0 | 0 | ||||||||||
18.3.2008 | 150.48 | +2.45% | 0 | 0 | ||||||||||
19.3.2008 | 152.08 | +1.06% | 0 | 0 | ||||||||||
20.3.2008 | 149.84 | -1.47% | 0 | 0 | ||||||||||
21.3.2008 | 151.69 | +1.23% | 0 | 0 | ||||||||||
25.3.2008 | 152.40 | +0.47% | 0 | 0 | ||||||||||
26.3.2008 | 150.98 | -0.93% | 0 | 0 | ||||||||||
27.3.2008 | 154.01 | +2.01% | 0 | 0 | ||||||||||
28.3.2008 | 156.29 | +1.48% | 0 | 0 | ||||||||||
31.3.2008 | 155.28 | -0.65% | 0 | 0 | ||||||||||
1.4.2008 | 156.19 | +0.59% | 0 | 0 | ||||||||||
2.4.2008 | 157.61 | +0.91% | 0 | 0 | ||||||||||
3.4.2008 | 156.91 | -0.44% | 0 | 0 | ||||||||||
4.4.2008 | 156.49 | -0.27% | 0 | 0 | ||||||||||
7.4.2008 | 158.42 | +1.23% | 0 | 0 | ||||||||||
8.4.2008 | 157.93 | -0.31% | 0 | 0 | ||||||||||
9.4.2008 | 158.34 | +0.26% | 0 | 0 | ||||||||||
10.4.2008 | 154.72 | -2.29% | 0 | 0 | ||||||||||
11.4.2008 | 153.61 | -0.72% | 0 | 0 | ||||||||||
14.4.2008 | 152.40 | -0.79% | 0 | 0 | ||||||||||
15.4.2008 | 152.75 | +0.23% | 0 | 0 | ||||||||||
16.4.2008 | 153.74 | +0.65% | 0 | 0 | ||||||||||
17.4.2008 | 153.09 | -0.42% | 0 | 0 | ||||||||||
18.4.2008 | 156.07 | +1.95% | 0 | 0 | ||||||||||
21.4.2008 | 156.26 | +0.12% | 0 | 0 | ||||||||||
22.4.2008 | 154.49 | -1.13% | 0 | 0 | ||||||||||
23.4.2008 | 155.39 | +0.58% | 0 | 0 | ||||||||||
24.4.2008 | 156.25 | +0.55% | 0 | 0 | ||||||||||
25.4.2008 | 157.44 | +0.76% | 0 | 0 | ||||||||||
28.4.2008 | 158.98 | +0.98% | 0 | 0 | ||||||||||
29.4.2008 | 158.18 | -0.50% | 0 | 0 | ||||||||||
30.4.2008 | 161.00 | +1.78% | 0 | 0 | ||||||||||
2.5.2008 | 166.04 | +3.13% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
5.5.2008 | 164.68 | -0.82% | 0 | 0 | 158.00 | 0.00% | 0 | 0 | ||||||
6.5.2008 | 164.43 | -0.15% | 0 | 0 | 163.20 | +3.29% | 0 | 0 | ||||||
7.5.2008 | 166.45 | +1.23% | 0 | 0 | 166.80 | +2.20% | 0 | 0 | ||||||
9.5.2008 | 163.84 | -1.57% | 0 | 0 | 163.60 | -1.91% | 0 | 0 | ||||||
12.5.2008 | 163.89 | +0.03% | 0 | 0 | 165.10 | +0.91% | 0 | 0 | ||||||
13.5.2008 | 164.28 | +0.24% | 0 | 0 | 165.00 | -0.06% | 49 500 | 300 | ||||||
14.5.2008 | 165.55 | +0.77% | 0 | 0 | 165.00 | 0.00% | 0 | 0 | ||||||
15.5.2008 | 166.73 | +0.71% | 0 | 0 | 166.40 | +0.84% | 0 | 0 | ||||||
16.5.2008 | 169.76 | +1.82% | 0 | 0 | 169.80 | +2.04% | 50 940 | 300 | ||||||
19.5.2008 | 171.07 | +0.77% | 0 | 0 | 170.60 | +0.47% | 51 180 | 300 | ||||||
20.5.2008 | 170.25 | -0.48% | 0 | 0 | 170.60 | 0.00% | 0 | 0 | ||||||
21.5.2008 | 166.78 | -2.04% | 0 | 0 | 170.60 | 0.00% | 0 | 0 | ||||||
22.5.2008 | 166.83 | +0.03% | 0 | 0 | 170.00 | -0.35% | 0 | 0 | ||||||
23.5.2008 | 167.13 | +0.18% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||||
26.5.2008 | 165.96 | -0.70% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||||
27.5.2008 | 164.60 | -0.82% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||||
28.5.2008 | 167.69 | +1.88% | 10 104 | 61 | 170.00 | 0.00% | 0 | 0 | ||||||
29.5.2008 | 167.49 | -0.12% | 0 | 0 | 170.00 | 0.00% | 0 | 0 | ||||||
30.5.2008 | 168.48 | +0.59% | 0 | 0 | 170.00 | 0.00% | 680 | 4 | ||||||
2.6.2008 | 168.52 | +0.02% | 0 | 0 | 168.50 | -0.88% | 0 | 0 | ||||||
3.6.2008 | 167.03 | -0.88% | 0 | 0 | 169.30 | +0.47% | 5 078 | 30 | ||||||
4.6.2008 | 164.74 | -1.37% | 0 | 0 | 166.30 | -1.77% | 0 | 0 | ||||||
5.6.2008 | 165.26 | +0.32% | 0 | 0 | 165.40 | -0.54% | 0 | 0 | ||||||
6.6.2008 | 163.14 | -1.28% | 0 | 0 | 163.50 | -1.14% | 0 | 0 | ||||||
9.6.2008 | 162.07 | -0.66% | 0 | 0 | 163.10 | -0.24% | 48 930 | 300 | ||||||
10.6.2008 | 159.59 | -1.53% | 0 | 0 | 158.00 | -3.12% | 47 400 | 300 | ||||||
11.6.2008 | 158.71 | -0.55% | 0 | 0 | ||||||||||
12.6.2008 | 160.19 | +0.93% | 0 | 0 | 160.00 | +0.25% | 0 | 0 | ||||||
13.6.2008 | 158.69 | -0.94% | 0 | 0 | 160.30 | +0.18% | 48 260 | 301 | ||||||
16.6.2008 | 159.42 | +0.46% | 0 | 0 | 160.90 | +0.37% | 48 270 | 300 | ||||||
17.6.2008 | 163.44 | +2.52% | 0 | 0 | 165.70 | +2.98% | 49 156 | 301 | ||||||
18.6.2008 | 162.22 | -0.75% | 0 | 0 | 163.50 | -1.32% | 49 050 | 300 | ||||||
19.6.2008 | 161.39 | -0.51% | 0 | 0 | 161.90 | -0.97% | 0 | 0 | ||||||
20.6.2008 | 156.60 | -2.97% | 0 | 0 | 158.00 | -2.40% | 288 510 | 1 800 | ||||||
23.6.2008 | 155.20 | -0.89% | 0 | 0 | 160.20 | +1.39% | 0 | 0 | ||||||
24.6.2008 | 151.32 | -2.50% | 3 675 165 | 23 500 | 160.50 | +0.18% | 0 | 0 | ||||||
25.6.2008 | 151.03 | -0.19% | 0 | 0 | 163.60 | +1.93% | 0 | 0 | ||||||
26.6.2008 | 147.97 | -2.03% | 0 | 0 | 157.70 | -3.60% | 0 | 0 | ||||||
27.6.2008 | 147.82 | -0.10% | 0 | 0 | 156.00 | -1.07% | 0 | 0 | ||||||
30.6.2008 | 148.38 | +0.38% | 0 | 0 | 154.70 | -0.83% | 0 | 0 | ||||||
1.7.2008 | 145.69 | -1.81% | 0 | 0 | 151.50 | -2.06% | 0 | 0 | ||||||
2.7.2008 | 147.99 | +1.58% | 0 | 0 | 147.60 | -2.57% | 0 | 0 | ||||||
3.7.2008 | 147.99 | 0.00% | 0 | 0 | 144.60 | -2.03% | 0 | 0 | ||||||
4.7.2008 | 147.99 | 0.00% | 0 | 0 | 142.90 | -1.17% | 0 | 0 | ||||||
7.7.2008 | 147.99 | 0.00% | 0 | 0 | 143.90 | 0 | 0 | |||||||
8.7.2008 | 147.99 | 0.00% | 0 | 0 | 142.00 | -1.32% | 0 | 0 | ||||||
9.7.2008 | 145.15 | -1.92% | 93 110 | 636 | 145.00 | +2.11% | 0 | 0 | ||||||
10.7.2008 | 144.89 | -0.18% | 508 480 | 3 500 | 143.30 | 0 | 0 | |||||||
11.7.2008 | 144.28 | -0.42% | 0 | 0 | 142.90 | -0.27% | 0 | 0 | ||||||
14.7.2008 | 144.44 | +0.11% | 14 634 | 100 | 143.00 | 143 | 1 | |||||||
15.7.2008 | 144.44 | 0.00% | 0 | 0 | 143.00 | 0.00% | 286 | 2 | ||||||
16.7.2008 | 144.44 | 0.00% | 0 | 0 | 145.00 | +1.39% | 1 450 | 10 | ||||||
17.7.2008 | 144.00 | -0.30% | 0 | 0 | 144.60 | -0.27% | 0 | 0 | ||||||
18.7.2008 | 144.02 | +0.01% | 0 | 0 | 144.10 | -0.34% | 0 | 0 | ||||||
21.7.2008 | 145.04 | +0.71% | 0 | 0 | 146.60 | +1.73% | 43 980 | 300 | ||||||
22.7.2008 | 143.57 | -1.01% | 0 | 0 | 147.00 | +0.27% | 735 | 5 | ||||||
23.7.2008 | 147.38 | +2.65% | 0 | 0 | 145.50 | -1.02% | 0 | 0 | ||||||
24.7.2008 | 144.27 | -2.11% | 0 | 0 | 146.80 | +0.89% | 0 | 0 | ||||||
25.7.2008 | 143.19 | -0.75% | 0 | 0 | 144.60 | -1.49% | 43 380 | 300 | ||||||
28.7.2008 | 144.54 | +0.94% | 0 | 0 | 144.90 | +0.20% | 43 470 | 300 | ||||||
29.7.2008 | 144.50 | -0.03% | 0 | 0 | 144.00 | -0.62% | 32 400 | 225 | ||||||
30.7.2008 | 147.45 | +2.04% | 0 | 0 | 146.30 | +1.59% | 0 | 0 | ||||||
31.7.2008 | 146.76 | -0.47% | 0 | 0 | 146.00 | -0.20% | 0 | 0 | ||||||
1.8.2008 | 145.04 | -1.17% | 0 | 0 | 145.00 | -0.68% | 10 150 | 70 | ||||||
4.8.2008 | 144.18 | -0.59% | 0 | 0 | 145.50 | +0.34% | 0 | 0 | ||||||
5.8.2008 | 144.40 | +0.15% | 0 | 0 | 148.00 | +1.71% | 7 400 | 50 | ||||||
6.8.2008 | 145.83 | +0.99% | 0 | 0 | 145.90 | -1.41% | 0 | 0 | ||||||
7.8.2008 | 145.85 | +0.01% | 0 | 0 | 147.00 | +0.75% | 0 | 0 | ||||||
8.8.2008 | 145.46 | -0.27% | 0 | 0 | 146.80 | -0.13% | 0 | 0 | ||||||
11.8.2008 | 145.51 | +0.03% | 0 | 0 | 146.70 | -0.06% | 0 | 0 | ||||||
12.8.2008 | 144.60 | -0.63% | 0 | 0 | 146.00 | -0.47% | 0 | 0 | ||||||
13.8.2008 | 144.77 | +0.12% | 0 | 0 | 147.50 | +1.02% | 0 | 0 | ||||||
14.8.2008 | 144.73 | -0.03% | 0 | 0 | 147.00 | -0.33% | 44 100 | 300 | ||||||
15.8.2008 | 144.74 | +0.01% | 0 | 0 | 148.80 | +1.22% | 0 | 0 | ||||||
18.8.2008 | 144.43 | -0.21% | 0 | 0 | 146.00 | -1.88% | 43 800 | 300 | ||||||
19.8.2008 | 143.20 | -0.85% | 0 | 0 | 144.90 | -0.75% | 43 470 | 300 | ||||||
20.8.2008 | 143.57 | +0.26% | 0 | 0 | 147.80 | +2.00% | 0 | 0 | ||||||
21.8.2008 | 143.57 | 0.00% | 0 | 0 | 147.00 | -0.54% | 0 | 0 | ||||||
22.8.2008 | 145.40 | +1.27% | 0 | 0 | 148.00 | +0.68% | 0 | 0 | ||||||
25.8.2008 | 145.36 | -0.03% | 0 | 0 | 146.90 | -0.74% | 0 | 0 | ||||||
26.8.2008 | 144.06 | -0.89% | 0 | 0 | 147.00 | +0.06% | 0 | 0 | ||||||
27.8.2008 | 144.06 | 0.00% | 0 | 0 | 147.00 | 0.00% | 0 | 0 | ||||||
28.8.2008 | 144.06 | 0.00% | 0 | 0 | 147.50 | +0.34% | 0 | 0 | ||||||
|
Okénko BIG EXPERT
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
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?