PLG LOBKOWICZ, PIVOVARY LOBKOWICZ GROUP, A.S., Největší objemy, RM Systém
Přehled kurzů cenných papírů - PLG LOBKOWICZ | ||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
18.8.2014 | 176.00 | +2.68% | 5 674 101 | 32 448 | 177.00 | +3.21% | 2 073 783 | 11 833 | ||||
19.8.2014 | 173.50 | -1.42% | 1 912 361 | 10 932 | 175.00 | -1.13% | 1 654 429 | 9 361 | ||||
26.9.2014 | 166.40 | -0.30% | 1 212 708 | 7 377 | 165.50 | -1.19% | 1 114 920 | 6 808 | ||||
27.8.2014 | 174.40 | +0.23% | 2 930 132 | 16 736 | 175.40 | -0.40% | 996 231 | 5 682 | ||||
26.8.2014 | 174.00 | -0.85% | 3 229 725 | 18 515 | 176.10 | +0.06% | 894 263 | 5 088 | ||||
2.6.2014 | 160.00 | -1.23% | 1 747 368 | 10 864 | 161.50 | +0.94% | 684 391 | 4 208 | ||||
14.8.2014 | 169.50 | +0.12% | 2 539 919 | 14 989 | 169.30 | 0.00% | 662 959 | 3 922 | ||||
27.6.2014 | 158.70 | +1.08% | 1 518 700 | 9 598 | 160.00 | +0.95% | 627 411 | 3 944 | ||||
28.8.2014 | 172.00 | -1.38% | 1 310 516 | 7 594 | 172.70 | -1.54% | 612 504 | 3 544 | ||||
11.8.2014 | 168.30 | +2.59% | 2 291 636 | 13 810 | 166.70 | +1.28% | 604 372 | 3 627 | ||||
14.10.2014 | 168.00 | +1.48% | 1 371 220 | 8 180 | 168.50 | +0.42% | 499 201 | 2 965 | ||||
15.8.2014 | 171.40 | +1.12% | 3 447 333 | 20 257 | 171.50 | +1.30% | 434 679 | 2 542 | ||||
3.9.2014 | 172.50 | +0.52% | 2 731 946 | 15 890 | 173.10 | +0.23% | 432 925 | 2 510 | ||||
5.8.2014 | 163.45 | +1.84% | 1 307 053 | 8 081 | 162.60 | +1.63% | 395 790 | 2 437 | ||||
20.8.2014 | 175.00 | +0.86% | 308 978 | 1 770 | 176.50 | +0.86% | 376 575 | 2 150 | ||||
30.6.2014 | 159.90 | +0.76% | 825 099 | 5 165 | 160.00 | 0.00% | 375 346 | 2 348 | ||||
24.9.2014 | 169.00 | -0.59% | 330 501 | 1 947 | 170.50 | +0.29% | 361 734 | 2 130 | ||||
22.8.2014 | 174.00 | -0.57% | 1 697 561 | 9 753 | 175.00 | -1.13% | 337 045 | 1 917 | ||||
1.9.2014 | 171.90 | -1.21% | 1 049 815 | 6 087 | 173.50 | -0.86% | 310 840 | 1 795 | ||||
5.6.2014 | 158.90 | -0.19% | 2 570 867 | 16 265 | 158.40 | -1.00% | 302 543 | 1 900 | ||||
10.11.2014 | 171.45 | -0.03% | 3 268 392 | 19 058 | 171.00 | -1.16% | 276 055 | 1 600 | ||||
26.6.2014 | 157.00 | +1.16% | 841 030 | 5 376 | 158.50 | +0.89% | 273 304 | 1 739 | ||||
21.8.2014 | 175.00 | 0.00% | 1 006 617 | 5 751 | 177.00 | +0.28% | 269 092 | 1 522 | ||||
16.9.2014 | 173.00 | +1.35% | 1 004 737 | 5 874 | 171.00 | 0.00% | 256 637 | 1 500 | ||||
2.9.2014 | 171.60 | -0.17% | 1 523 833 | 8 860 | 172.70 | -0.46% | 248 906 | 1 437 | ||||
26.11.2014 | 169.80 | -0.06% | 146 625 | 868 | 167.80 | +0.42% | 230 660 | 1 372 | ||||
7.10.2014 | 164.00 | -0.91% | 707 855 | 4 295 | 164.50 | -0.90% | 226 165 | 1 387 | ||||
10.9.2014 | 171.00 | -0.58% | 440 558 | 2 573 | 171.30 | -0.64% | 222 998 | 1 300 | ||||
12.8.2014 | 166.20 | -1.25% | 1 376 060 | 8 243 | 168.00 | +0.78% | 222 408 | 1 325 | ||||
10.12.2014 | 170.80 | +0.47% | 527 570 | 3 091 | 171.00 | +1.12% | 218 683 | 1 281 | ||||
29.8.2014 | 174.00 | +1.16% | 30 542 | 175 | 175.00 | +1.33% | 217 965 | 1 249 | ||||
4.9.2014 | 173.50 | +0.58% | 41 834 | 241 | 174.80 | +0.98% | 210 198 | 1 210 | ||||
8.8.2014 | 164.05 | -0.58% | 1 244 193 | 7 597 | 164.60 | +0.37% | 209 223 | 1 278 | ||||
7.8.2014 | 165.00 | +1.23% | 750 062 | 4 552 | 164.00 | +1.61% | 207 502 | 1 275 | ||||
17.12.2014 | 172.00 | 0.00% | 5 487 305 | 31 891 | 171.30 | -0.12% | 207 398 | 1 204 | ||||
25.9.2014 | 166.90 | -1.24% | 2 299 505 | 13 759 | 167.50 | -1.76% | 203 218 | 1 205 | ||||
29.7.2014 | 158.10 | +0.13% | 616 200 | 3 896 | 158.30 | -0.44% | 198 250 | 1 250 | ||||
12.12.2014 | 170.00 | 0.00% | 2 078 255 | 12 191 | 170.40 | -0.81% | 188 358 | 1 096 | ||||
31.10.2014 | 168.00 | -0.71% | 1 810 047 | 10 752 | 170.00 | +1.74% | 185 799 | 1 097 | ||||
3.6.2014 | 158.65 | -0.84% | 2 637 708 | 16 523 | 160.80 | -0.43% | 178 555 | 1 110 | ||||
21.10.2014 | 165.00 | 0.00% | 443 281 | 2 680 | 166.90 | +2.08% | 175 053 | 1 047 | ||||
15.9.2014 | 170.70 | +0.35% | 593 553 | 3 470 | 171.00 | -0.98% | 172 444 | 1 008 | ||||
19.6.2014 | 157.00 | +0.45% | 59 268 | 377 | 157.80 | +0.06% | 168 260 | 1 068 | ||||
9.10.2014 | 165.35 | +0.33% | 239 468 | 1 450 | 165.00 | +0.06% | 165 225 | 1 000 | ||||
13.11.2014 | 171.00 | 0.00% | 1 710 | 10 | 171.00 | -0.23% | 164 515 | 965 | ||||
23.12.2014 | 171.95 | -0.89% | 103 215 | 600 | 173.00 | +0.82% | 151 148 | 875 | ||||
17.6.2014 | 156.80 | +1.16% | 440 617 | 2 819 | 157.70 | +0.32% | 149 613 | 950 | ||||
3.11.2014 | 170.10 | +1.25% | 528 095 | 3 092 | 173.60 | +2.12% | 144 527 | 838 | ||||
10.10.2014 | 166.95 | +0.97% | 2 927 340 | 17 667 | 165.00 | 0.00% | 142 450 | 863 | ||||
12.11.2014 | 171.00 | 0.00% | 148 709 | 869 | 171.40 | +1.42% | 142 233 | 831 | ||||
25.8.2014 | 175.50 | +0.86% | 387 178 | 2 206 | 176.00 | +0.57% | 140 525 | 800 | ||||
12.9.2014 | 170.10 | -1.10% | 559 382 | 3 277 | 172.70 | +0.12% | 140 124 | 811 | ||||
7.11.2014 | 171.50 | +1.48% | 2 636 692 | 15 471 | 173.00 | +1.53% | 138 005 | 810 | ||||
10.7.2014 | 158.90 | +0.82% | 5 720 | 36 | 157.60 | -0.32% | 138 000 | 875 | ||||
24.11.2014 | 168.50 | +1.02% | 28 475 | 169 | 170.00 | +1.19% | 137 651 | 812 | ||||
8.9.2014 | 171.65 | -0.81% | 229 889 | 1 340 | 173.00 | +0.29% | 134 127 | 774 | ||||
13.8.2014 | 169.30 | +1.87% | 124 159 | 735 | 169.30 | +0.77% | 133 895 | 795 | ||||
19.11.2014 | 168.70 | -0.18% | 168 700 | 1 000 | 168.00 | -0.88% | 132 810 | 785 | ||||
25.6.2014 | 155.20 | -1.43% | 890 195 | 5 729 | 157.10 | -0.19% | 132 698 | 848 | ||||
6.8.2014 | 163.00 | -0.28% | 1 509 967 | 9 254 | 161.40 | -0.74% | 132 228 | 813 | ||||
16.10.2014 | 165.00 | -1.20% | 1 039 159 | 6 344 | 164.00 | -2.38% | 131 751 | 800 | ||||
2.10.2014 | 163.00 | -1.21% | 374 945 | 2 282 | 165.00 | -0.84% | 129 035 | 780 | ||||
20.10.2014 | 165.00 | +1.41% | 52 600 | 320 | 163.50 | -0.30% | 127 530 | 780 | ||||
9.9.2014 | 172.00 | +0.20% | 306 160 | 1 780 | 172.40 | -0.35% | 121 383 | 705 | ||||
23.9.2014 | 170.00 | -0.35% | 1 381 640 | 8 127 | 170.00 | -1.22% | 121 012 | 710 | ||||
4.7.2014 | 159.00 | -0.50% | 220 332 | 1 384 | 159.20 | 0.00% | 119 817 | 753 | ||||
11.7.2014 | 158.80 | -0.06% | 54 750 | 345 | 158.50 | +0.57% | 118 928 | 750 | ||||
31.7.2014 | 159.95 | +0.66% | 392 506 | 2 460 | 159.70 | +0.88% | 113 121 | 707 | ||||
6.11.2014 | 169.00 | -1.05% | 52 220 | 307 | 170.40 | -1.45% | 111 324 | 660 | ||||
29.12.2014 | 173.80 | +1.08% | 737 108 | 4 252 | 173.50 | +0.29% | 111 026 | 640 | ||||
18.12.2014 | 170.90 | -0.64% | 177 405 | 1 038 | 172.90 | +0.93% | 110 911 | 645 | ||||
8.7.2014 | 159.00 | 0.00% | 382 309 | 2 420 | 159.00 | -0.13% | 107 961 | 679 | ||||
18.9.2014 | 172.00 | 0.00% | 268 188 | 1 568 | 172.00 | 0.00% | 106 748 | 620 | ||||
6.6.2014 | 158.00 | -0.57% | 1 292 152 | 8 176 | 158.40 | 0.00% | 105 385 | 665 | ||||
19.9.2014 | 171.00 | -0.58% | 289 112 | 1 685 | 172.00 | 0.00% | 104 201 | 610 | ||||
8.10.2014 | 164.80 | +0.49% | 60 220 | 365 | 164.90 | +0.24% | 102 138 | 620 | ||||
29.9.2014 | 167.00 | +0.36% | 1 072 524 | 6 425 | 164.30 | -0.73% | 102 051 | 620 | ||||
18.11.2014 | 169.00 | -0.59% | 176 559 | 1 049 | 169.50 | -1.17% | 101 620 | 600 | ||||
1.12.2014 | 168.00 | -1.18% | 1 103 658 | 6 544 | 168.20 | -1.35% | 100 363 | 598 | ||||
30.10.2014 | 169.20 | 0.00% | 192 093 | 1 131 | 167.10 | +0.06% | 99 473 | 592 | ||||
23.6.2014 | 156.20 | -0.45% | 239 920 | 1 537 | 156.90 | -0.63% | 99 322 | 630 | ||||
20.6.2014 | 156.90 | -0.06% | 94 548 | 602 | 157.90 | +0.06% | 96 855 | 614 | ||||
11.12.2014 | 170.00 | -0.47% | 1 292 100 | 7 545 | 171.80 | +0.47% | 91 687 | 534 | ||||
9.7.2014 | 157.60 | -0.88% | 115 240 | 729 | 158.10 | -0.57% | 87 286 | 550 | ||||
30.12.2014 | 174.50 | +0.40% | 390 314 | 2 244 | 174.00 | +0.29% | 86 975 | 500 | ||||
11.6.2014 | 156.20 | -1.05% | 82 605 | 525 | 158.00 | -0.25% | 86 900 | 550 | ||||
15.10.2014 | 167.00 | -0.60% | 249 934 | 1 488 | 168.00 | -0.30% | 85 953 | 510 | ||||
5.9.2014 | 173.05 | -0.26% | 1 519 515 | 8 827 | 172.50 | -1.32% | 84 742 | 488 | ||||
13.10.2014 | 165.55 | -0.84% | 263 315 | 1 593 | 167.80 | +1.70% | 83 450 | 500 | ||||
1.7.2014 | 161.00 | +0.69% | 442 768 | 2 748 | 160.90 | +0.56% | 82 981 | 517 | ||||
16.6.2014 | 155.00 | -0.90% | 4 069 819 | 26 242 | 157.20 | +0.13% | 80 432 | 512 | ||||
16.12.2014 | 172.00 | +1.18% | 1 010 693 | 5 901 | 171.50 | -0.58% | 76 895 | 450 | ||||
27.11.2014 | 169.90 | +0.06% | 258 241 | 1 521 | 168.00 | +0.12% | 73 255 | 435 | ||||
20.11.2014 | 167.00 | -1.01% | 545 121 | 3 266 | 168.00 | 0.00% | 72 878 | 433 | ||||
11.11.2014 | 171.00 | -0.26% | 86 015 | 503 | 169.00 | -1.17% | 68 150 | 400 | ||||
28.11.2014 | 170.00 | +0.06% | 270 743 | 1 595 | 170.50 | +1.49% | 66 702 | 391 | ||||
4.6.2014 | 159.20 | +0.35% | 6 418 786 | 40 580 | 160.00 | -0.50% | 62 880 | 393 | ||||
21.7.2014 | 157.50 | -0.32% | 1 164 060 | 7 364 | 158.00 | -0.32% | 61 965 | 392 | ||||
25.11.2014 | 169.90 | +0.83% | 253 266 | 1 502 | 167.10 | -1.71% | 58 810 | 350 | ||||
24.6.2014 | 157.45 | +0.80% | 92 483 | 589 | 157.40 | +0.32% | 54 775 | 348 | ||||
10.6.2014 | 157.85 | +0.54% | 101 095 | 641 | 158.40 | +0.25% | 52 372 | 330 | ||||
12.6.2014 | 157.95 | +1.12% | 261 153 | 1 663 | 156.00 | -1.27% | 51 748 | 330 | ||||
23.7.2014 | 157.00 | +0.32% | 326 658 | 2 082 | 158.20 | +1.09% | 51 399 | 325 | ||||
11.9.2014 | 172.00 | +0.58% | 82 550 | 480 | 172.50 | +0.70% | 51 083 | 296 | ||||
15.12.2014 | 170.00 | 0.00% | 871 265 | 5 083 | 172.50 | +1.23% | 50 543 | 293 | ||||
1.10.2014 | 165.00 | 0.00% | 267 300 | 1 620 | 166.40 | +0.85% | 49 860 | 300 | ||||
14.11.2014 | 171.00 | 0.00% | 255 100 | 1 500 | 171.50 | +0.29% | 45 618 | 270 | ||||
17.9.2014 | 172.00 | -0.58% | 645 600 | 3 750 | 172.00 | +0.58% | 43 000 | 250 | ||||
8.12.2014 | 169.20 | -0.47% | 89 503 | 527 | 169.70 | +0.30% | 42 425 | 250 | ||||
22.7.2014 | 156.50 | -0.63% | 1 057 675 | 6 736 | 156.50 | -0.95% | 40 845 | 260 | ||||
2.12.2014 | 169.00 | +0.60% | 6 692 590 | 39 680 | 168.00 | -0.12% | 40 656 | 242 | ||||
25.7.2014 | 157.55 | -0.54% | 29 006 | 184 | 159.00 | -0.56% | 39 750 | 250 | ||||
18.7.2014 | 158.00 | -0.32% | 171 809 | 1 083 | 158.50 | +0.25% | 39 625 | 250 | ||||
17.7.2014 | 158.50 | 0.00% | 0 | 0 | 158.10 | 0.00% | 39 525 | 250 | ||||
13.6.2014 | 156.40 | -0.98% | 741 587 | 4 758 | 157.00 | +0.64% | 38 821 | 247 | ||||
21.11.2014 | 166.80 | -0.12% | 405 627 | 2 435 | 168.00 | 0.00% | 38 690 | 230 | ||||
22.12.2014 | 173.50 | +0.87% | 152 714 | 888 | 171.60 | +0.35% | 37 274 | 217 | ||||
30.9.2014 | 165.00 | -1.20% | 441 855 | 2 681 | 165.00 | +0.43% | 35 475 | 215 | ||||
3.10.2014 | 165.00 | +1.23% | 594 014 | 3 615 | 165.00 | 0.00% | 33 250 | 202 | ||||
2.7.2014 | 160.00 | -0.62% | 121 107 | 756 | 160.60 | -0.19% | 30 326 | 190 | ||||
29.10.2014 | 169.20 | -0.12% | 1 692 | 10 | 167.00 | -0.54% | 27 555 | 165 | ||||
4.8.2014 | 160.50 | +0.06% | 4 398 580 | 27 423 | 160.00 | +0.19% | 26 880 | 168 | ||||
5.12.2014 | 170.00 | 0.00% | 65 074 | 384 | 169.20 | 0.00% | 23 688 | 140 | ||||
9.6.2014 | 157.00 | -0.63% | 532 667 | 3 391 | 158.00 | -0.25% | 19 908 | 126 | ||||
27.10.2014 | 169.40 | +0.83% | 926 765 | 5 510 | 167.90 | +0.24% | 18 469 | 110 | ||||
9.12.2014 | 170.00 | +0.47% | 257 550 | 1 515 | 169.10 | -0.35% | 16 910 | 100 | ||||
23.10.2014 | 167.10 | +0.12% | 447 478 | 2 687 | 167.50 | 0.00% | 16 750 | 100 | ||||
22.10.2014 | 166.90 | +1.15% | 158 308 | 955 | 167.50 | +0.36% | 16 750 | 100 | ||||
3.7.2014 | 159.80 | -0.13% | 888 799 | 5 622 | 159.20 | -0.87% | 15 928 | 100 | ||||
6.10.2014 | 165.50 | +0.30% | 87 933 | 536 | 166.00 | +0.61% | 14 927 | 90 | ||||
5.11.2014 | 170.80 | +0.29% | 124 156 | 723 | 172.90 | -0.29% | 14 645 | 85 | ||||
15.7.2014 | 159.50 | +0.63% | 169 782 | 1 065 | 159.30 | -0.13% | 13 381 | 84 | ||||
24.10.2014 | 168.00 | +0.54% | 162 243 | 970 | 167.50 | 0.00% | 13 352 | 80 | ||||
19.12.2014 | 172.00 | +0.64% | 911 825 | 5 300 | 171.00 | -1.10% | 12 312 | 72 | ||||
3.12.2014 | 169.50 | +0.30% | 415 740 | 2 454 | 169.20 | +0.71% | 10 660 | 63 | ||||
31.12.2014 | 175.00 | +0.57% | 9 975 | 57 | ||||||||
16.7.2014 | 158.50 | -0.63% | 38 190 | 240 | 158.10 | -0.75% | 9 486 | 60 | ||||
24.7.2014 | 158.40 | +0.89% | 429 842 | 2 707 | 159.90 | +1.07% | 3 998 | 25 | ||||
22.9.2014 | 170.60 | -0.23% | 116 467 | 681 | 172.10 | +0.06% | 2 582 | 15 | ||||
14.7.2014 | 158.50 | -0.19% | 94 418 | 600 | 159.50 | +0.63% | 957 | 6 | ||||
7.7.2014 | 159.00 | 0.00% | 78 192 | 490 | 159.20 | 0.00% | 0 | 0 | ||||
18.6.2014 | 156.30 | -0.32% | 348 850 | 2 240 | 157.70 | 0.00% | 0 | 0 | ||||
1.8.2014 | 160.40 | +0.28% | 48 742 | 306 | 159.70 | 0.00% | 0 | 0 | ||||
30.7.2014 | 158.90 | +0.51% | 285 751 | 1 802 | 158.30 | 0.00% | 0 | 0 | ||||
28.7.2014 | 157.90 | +0.22% | 17 369 | 110 | 159.00 | 0.00% | 0 | 0 | ||||
17.10.2014 | 162.70 | -1.39% | 445 190 | 2 700 | 164.00 | 0.00% | 0 | 0 | ||||
4.12.2014 | 170.00 | +0.29% | 184 406 | 1 087 | 169.20 | 0.00% | 0 | 0 | ||||
4.11.2014 | 170.30 | +0.12% | 110 042 | 638 | 173.40 | 0.00% | 0 | 0 | ||||
30.5.2014 | 162.00 | -0.24% | 7 126 475 | 44 502 | 160.00 | 0.00% | 0 | 0 |
Údaje o firmách, PLG LOBKOWICZ
Zpravodajství k akcii PLG LOBKOWICZ
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?