PLG LOBKOWICZ, PIVOVARY LOBKOWICZ GROUP, A.S., Přehled kurzů cenných papírů, Burza Praha a 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] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
25.6.2014 | 155.20 | -1.43% | 890 195 | 5 729 | 157.10 | -0.19% | 132 698 | 848 | ||||
19.8.2014 | 173.50 | -1.42% | 1 912 361 | 10 932 | 175.00 | -1.13% | 1 654 429 | 9 361 | ||||
17.10.2014 | 162.70 | -1.39% | 445 190 | 2 700 | 164.00 | 0.00% | 0 | 0 | ||||
28.8.2014 | 172.00 | -1.38% | 1 310 516 | 7 594 | 172.70 | -1.54% | 612 504 | 3 544 | ||||
12.8.2014 | 166.20 | -1.25% | 1 376 060 | 8 243 | 168.00 | +0.78% | 222 408 | 1 325 | ||||
25.9.2014 | 166.90 | -1.24% | 2 299 505 | 13 759 | 167.50 | -1.76% | 203 218 | 1 205 | ||||
2.6.2014 | 160.00 | -1.23% | 1 747 368 | 10 864 | 161.50 | +0.94% | 684 391 | 4 208 | ||||
2.10.2014 | 163.00 | -1.21% | 374 945 | 2 282 | 165.00 | -0.84% | 129 035 | 780 | ||||
1.9.2014 | 171.90 | -1.21% | 1 049 815 | 6 087 | 173.50 | -0.86% | 310 840 | 1 795 | ||||
30.9.2014 | 165.00 | -1.20% | 441 855 | 2 681 | 165.00 | +0.43% | 35 475 | 215 | ||||
16.10.2014 | 165.00 | -1.20% | 1 039 159 | 6 344 | 164.00 | -2.38% | 131 751 | 800 | ||||
1.12.2014 | 168.00 | -1.18% | 1 103 658 | 6 544 | 168.20 | -1.35% | 100 363 | 598 | ||||
12.9.2014 | 170.10 | -1.10% | 559 382 | 3 277 | 172.70 | +0.12% | 140 124 | 811 | ||||
6.11.2014 | 169.00 | -1.05% | 52 220 | 307 | 170.40 | -1.45% | 111 324 | 660 | ||||
11.6.2014 | 156.20 | -1.05% | 82 605 | 525 | 158.00 | -0.25% | 86 900 | 550 | ||||
20.11.2014 | 167.00 | -1.01% | 545 121 | 3 266 | 168.00 | 0.00% | 72 878 | 433 | ||||
13.6.2014 | 156.40 | -0.98% | 741 587 | 4 758 | 157.00 | +0.64% | 38 821 | 247 | ||||
7.10.2014 | 164.00 | -0.91% | 707 855 | 4 295 | 164.50 | -0.90% | 226 165 | 1 387 | ||||
16.6.2014 | 155.00 | -0.90% | 4 069 819 | 26 242 | 157.20 | +0.13% | 80 432 | 512 | ||||
23.12.2014 | 171.95 | -0.89% | 103 215 | 600 | 173.00 | +0.82% | 151 148 | 875 | ||||
9.7.2014 | 157.60 | -0.88% | 115 240 | 729 | 158.10 | -0.57% | 87 286 | 550 | ||||
26.8.2014 | 174.00 | -0.85% | 3 229 725 | 18 515 | 176.10 | +0.06% | 894 263 | 5 088 | ||||
13.10.2014 | 165.55 | -0.84% | 263 315 | 1 593 | 167.80 | +1.70% | 83 450 | 500 | ||||
3.6.2014 | 158.65 | -0.84% | 2 637 708 | 16 523 | 160.80 | -0.43% | 178 555 | 1 110 | ||||
8.9.2014 | 171.65 | -0.81% | 229 889 | 1 340 | 173.00 | +0.29% | 134 127 | 774 | ||||
31.10.2014 | 168.00 | -0.71% | 1 810 047 | 10 752 | 170.00 | +1.74% | 185 799 | 1 097 | ||||
18.12.2014 | 170.90 | -0.64% | 177 405 | 1 038 | 172.90 | +0.93% | 110 911 | 645 | ||||
16.7.2014 | 158.50 | -0.63% | 38 190 | 240 | 158.10 | -0.75% | 9 486 | 60 | ||||
22.7.2014 | 156.50 | -0.63% | 1 057 675 | 6 736 | 156.50 | -0.95% | 40 845 | 260 | ||||
9.6.2014 | 157.00 | -0.63% | 532 667 | 3 391 | 158.00 | -0.25% | 19 908 | 126 | ||||
2.7.2014 | 160.00 | -0.62% | 121 107 | 756 | 160.60 | -0.19% | 30 326 | 190 | ||||
15.10.2014 | 167.00 | -0.60% | 249 934 | 1 488 | 168.00 | -0.30% | 85 953 | 510 | ||||
24.9.2014 | 169.00 | -0.59% | 330 501 | 1 947 | 170.50 | +0.29% | 361 734 | 2 130 | ||||
18.11.2014 | 169.00 | -0.59% | 176 559 | 1 049 | 169.50 | -1.17% | 101 620 | 600 | ||||
19.9.2014 | 171.00 | -0.58% | 289 112 | 1 685 | 172.00 | 0.00% | 104 201 | 610 | ||||
17.9.2014 | 172.00 | -0.58% | 645 600 | 3 750 | 172.00 | +0.58% | 43 000 | 250 | ||||
10.9.2014 | 171.00 | -0.58% | 440 558 | 2 573 | 171.30 | -0.64% | 222 998 | 1 300 | ||||
8.8.2014 | 164.05 | -0.58% | 1 244 193 | 7 597 | 164.60 | +0.37% | 209 223 | 1 278 | ||||
22.8.2014 | 174.00 | -0.57% | 1 697 561 | 9 753 | 175.00 | -1.13% | 337 045 | 1 917 | ||||
6.6.2014 | 158.00 | -0.57% | 1 292 152 | 8 176 | 158.40 | 0.00% | 105 385 | 665 | ||||
25.7.2014 | 157.55 | -0.54% | 29 006 | 184 | 159.00 | -0.56% | 39 750 | 250 | ||||
4.7.2014 | 159.00 | -0.50% | 220 332 | 1 384 | 159.20 | 0.00% | 119 817 | 753 | ||||
11.12.2014 | 170.00 | -0.47% | 1 292 100 | 7 545 | 171.80 | +0.47% | 91 687 | 534 | ||||
8.12.2014 | 169.20 | -0.47% | 89 503 | 527 | 169.70 | +0.30% | 42 425 | 250 | ||||
23.6.2014 | 156.20 | -0.45% | 239 920 | 1 537 | 156.90 | -0.63% | 99 322 | 630 | ||||
23.9.2014 | 170.00 | -0.35% | 1 381 640 | 8 127 | 170.00 | -1.22% | 121 012 | 710 | ||||
18.6.2014 | 156.30 | -0.32% | 348 850 | 2 240 | 157.70 | 0.00% | 0 | 0 | ||||
21.7.2014 | 157.50 | -0.32% | 1 164 060 | 7 364 | 158.00 | -0.32% | 61 965 | 392 | ||||
18.7.2014 | 158.00 | -0.32% | 171 809 | 1 083 | 158.50 | +0.25% | 39 625 | 250 | ||||
26.9.2014 | 166.40 | -0.30% | 1 212 708 | 7 377 | 165.50 | -1.19% | 1 114 920 | 6 808 | ||||
6.8.2014 | 163.00 | -0.28% | 1 509 967 | 9 254 | 161.40 | -0.74% | 132 228 | 813 | ||||
5.9.2014 | 173.05 | -0.26% | 1 519 515 | 8 827 | 172.50 | -1.32% | 84 742 | 488 | ||||
11.11.2014 | 171.00 | -0.26% | 86 015 | 503 | 169.00 | -1.17% | 68 150 | 400 | ||||
30.5.2014 | 162.00 | -0.24% | 7 126 475 | 44 502 | 160.00 | 0.00% | 0 | 0 | ||||
29.5.2014 | 162.40 | -0.24% | 3 396 533 | 21 013 | ||||||||
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 | ||||
5.6.2014 | 158.90 | -0.19% | 2 570 867 | 16 265 | 158.40 | -1.00% | 302 543 | 1 900 | ||||
19.11.2014 | 168.70 | -0.18% | 168 700 | 1 000 | 168.00 | -0.88% | 132 810 | 785 | ||||
2.9.2014 | 171.60 | -0.17% | 1 523 833 | 8 860 | 172.70 | -0.46% | 248 906 | 1 437 | ||||
3.7.2014 | 159.80 | -0.13% | 888 799 | 5 622 | 159.20 | -0.87% | 15 928 | 100 | ||||
21.11.2014 | 166.80 | -0.12% | 405 627 | 2 435 | 168.00 | 0.00% | 38 690 | 230 | ||||
29.10.2014 | 169.20 | -0.12% | 1 692 | 10 | 167.00 | -0.54% | 27 555 | 165 | ||||
26.11.2014 | 169.80 | -0.06% | 146 625 | 868 | 167.80 | +0.42% | 230 660 | 1 372 | ||||
11.7.2014 | 158.80 | -0.06% | 54 750 | 345 | 158.50 | +0.57% | 118 928 | 750 | ||||
20.6.2014 | 156.90 | -0.06% | 94 548 | 602 | 157.90 | +0.06% | 96 855 | 614 | ||||
10.11.2014 | 171.45 | -0.03% | 3 268 392 | 19 058 | 171.00 | -1.16% | 276 055 | 1 600 | ||||
14.11.2014 | 171.00 | 0.00% | 255 100 | 1 500 | 171.50 | +0.29% | 45 618 | 270 | ||||
13.11.2014 | 171.00 | 0.00% | 1 710 | 10 | 171.00 | -0.23% | 164 515 | 965 | ||||
12.11.2014 | 171.00 | 0.00% | 148 709 | 869 | 171.40 | +1.42% | 142 233 | 831 | ||||
5.12.2014 | 170.00 | 0.00% | 65 074 | 384 | 169.20 | 0.00% | 23 688 | 140 | ||||
17.12.2014 | 172.00 | 0.00% | 5 487 305 | 31 891 | 171.30 | -0.12% | 207 398 | 1 204 | ||||
15.12.2014 | 170.00 | 0.00% | 871 265 | 5 083 | 172.50 | +1.23% | 50 543 | 293 | ||||
12.12.2014 | 170.00 | 0.00% | 2 078 255 | 12 191 | 170.40 | -0.81% | 188 358 | 1 096 | ||||
30.10.2014 | 169.20 | 0.00% | 192 093 | 1 131 | 167.10 | +0.06% | 99 473 | 592 | ||||
21.10.2014 | 165.00 | 0.00% | 443 281 | 2 680 | 166.90 | +2.08% | 175 053 | 1 047 | ||||
18.9.2014 | 172.00 | 0.00% | 268 188 | 1 568 | 172.00 | 0.00% | 106 748 | 620 | ||||
1.10.2014 | 165.00 | 0.00% | 267 300 | 1 620 | 166.40 | +0.85% | 49 860 | 300 | ||||
8.7.2014 | 159.00 | 0.00% | 382 309 | 2 420 | 159.00 | -0.13% | 107 961 | 679 | ||||
7.7.2014 | 159.00 | 0.00% | 78 192 | 490 | 159.20 | 0.00% | 0 | 0 | ||||
17.7.2014 | 158.50 | 0.00% | 0 | 0 | 158.10 | 0.00% | 39 525 | 250 | ||||
21.8.2014 | 175.00 | 0.00% | 1 006 617 | 5 751 | 177.00 | +0.28% | 269 092 | 1 522 | ||||
4.8.2014 | 160.50 | +0.06% | 4 398 580 | 27 423 | 160.00 | +0.19% | 26 880 | 168 | ||||
28.11.2014 | 170.00 | +0.06% | 270 743 | 1 595 | 170.50 | +1.49% | 66 702 | 391 | ||||
27.11.2014 | 169.90 | +0.06% | 258 241 | 1 521 | 168.00 | +0.12% | 73 255 | 435 | ||||
4.11.2014 | 170.30 | +0.12% | 110 042 | 638 | 173.40 | 0.00% | 0 | 0 | ||||
23.10.2014 | 167.10 | +0.12% | 447 478 | 2 687 | 167.50 | 0.00% | 16 750 | 100 | ||||
14.8.2014 | 169.50 | +0.12% | 2 539 919 | 14 989 | 169.30 | 0.00% | 662 959 | 3 922 | ||||
29.7.2014 | 158.10 | +0.13% | 616 200 | 3 896 | 158.30 | -0.44% | 198 250 | 1 250 | ||||
9.9.2014 | 172.00 | +0.20% | 306 160 | 1 780 | 172.40 | -0.35% | 121 383 | 705 | ||||
28.7.2014 | 157.90 | +0.22% | 17 369 | 110 | 159.00 | 0.00% | 0 | 0 | ||||
27.8.2014 | 174.40 | +0.23% | 2 930 132 | 16 736 | 175.40 | -0.40% | 996 231 | 5 682 | ||||
1.8.2014 | 160.40 | +0.28% | 48 742 | 306 | 159.70 | 0.00% | 0 | 0 | ||||
5.11.2014 | 170.80 | +0.29% | 124 156 | 723 | 172.90 | -0.29% | 14 645 | 85 | ||||
4.12.2014 | 170.00 | +0.29% | 184 406 | 1 087 | 169.20 | 0.00% | 0 | 0 | ||||
3.12.2014 | 169.50 | +0.30% | 415 740 | 2 454 | 169.20 | +0.71% | 10 660 | 63 | ||||
6.10.2014 | 165.50 | +0.30% | 87 933 | 536 | 166.00 | +0.61% | 14 927 | 90 | ||||
23.7.2014 | 157.00 | +0.32% | 326 658 | 2 082 | 158.20 | +1.09% | 51 399 | 325 | ||||
9.10.2014 | 165.35 | +0.33% | 239 468 | 1 450 | 165.00 | +0.06% | 165 225 | 1 000 | ||||
4.6.2014 | 159.20 | +0.35% | 6 418 786 | 40 580 | 160.00 | -0.50% | 62 880 | 393 | ||||
15.9.2014 | 170.70 | +0.35% | 593 553 | 3 470 | 171.00 | -0.98% | 172 444 | 1 008 | ||||
29.9.2014 | 167.00 | +0.36% | 1 072 524 | 6 425 | 164.30 | -0.73% | 102 051 | 620 | ||||
30.12.2014 | 174.50 | +0.40% | 390 314 | 2 244 | 174.00 | +0.29% | 86 975 | 500 | ||||
19.6.2014 | 157.00 | +0.45% | 59 268 | 377 | 157.80 | +0.06% | 168 260 | 1 068 | ||||
10.12.2014 | 170.80 | +0.47% | 527 570 | 3 091 | 171.00 | +1.12% | 218 683 | 1 281 | ||||
9.12.2014 | 170.00 | +0.47% | 257 550 | 1 515 | 169.10 | -0.35% | 16 910 | 100 | ||||
8.10.2014 | 164.80 | +0.49% | 60 220 | 365 | 164.90 | +0.24% | 102 138 | 620 | ||||
30.7.2014 | 158.90 | +0.51% | 285 751 | 1 802 | 158.30 | 0.00% | 0 | 0 | ||||
3.9.2014 | 172.50 | +0.52% | 2 731 946 | 15 890 | 173.10 | +0.23% | 432 925 | 2 510 | ||||
24.10.2014 | 168.00 | +0.54% | 162 243 | 970 | 167.50 | 0.00% | 13 352 | 80 | ||||
10.6.2014 | 157.85 | +0.54% | 101 095 | 641 | 158.40 | +0.25% | 52 372 | 330 | ||||
4.9.2014 | 173.50 | +0.58% | 41 834 | 241 | 174.80 | +0.98% | 210 198 | 1 210 | ||||
11.9.2014 | 172.00 | +0.58% | 82 550 | 480 | 172.50 | +0.70% | 51 083 | 296 | ||||
2.12.2014 | 169.00 | +0.60% | 6 692 590 | 39 680 | 168.00 | -0.12% | 40 656 | 242 | ||||
15.7.2014 | 159.50 | +0.63% | 169 782 | 1 065 | 159.30 | -0.13% | 13 381 | 84 | ||||
19.12.2014 | 172.00 | +0.64% | 911 825 | 5 300 | 171.00 | -1.10% | 12 312 | 72 | ||||
31.7.2014 | 159.95 | +0.66% | 392 506 | 2 460 | 159.70 | +0.88% | 113 121 | 707 | ||||
1.7.2014 | 161.00 | +0.69% | 442 768 | 2 748 | 160.90 | +0.56% | 82 981 | 517 | ||||
30.6.2014 | 159.90 | +0.76% | 825 099 | 5 165 | 160.00 | 0.00% | 375 346 | 2 348 | ||||
24.6.2014 | 157.45 | +0.80% | 92 483 | 589 | 157.40 | +0.32% | 54 775 | 348 | ||||
10.7.2014 | 158.90 | +0.82% | 5 720 | 36 | 157.60 | -0.32% | 138 000 | 875 | ||||
25.11.2014 | 169.90 | +0.83% | 253 266 | 1 502 | 167.10 | -1.71% | 58 810 | 350 | ||||
27.10.2014 | 169.40 | +0.83% | 926 765 | 5 510 | 167.90 | +0.24% | 18 469 | 110 | ||||
20.8.2014 | 175.00 | +0.86% | 308 978 | 1 770 | 176.50 | +0.86% | 376 575 | 2 150 | ||||
25.8.2014 | 175.50 | +0.86% | 387 178 | 2 206 | 176.00 | +0.57% | 140 525 | 800 | ||||
22.12.2014 | 173.50 | +0.87% | 152 714 | 888 | 171.60 | +0.35% | 37 274 | 217 | ||||
24.7.2014 | 158.40 | +0.89% | 429 842 | 2 707 | 159.90 | +1.07% | 3 998 | 25 | ||||
10.10.2014 | 166.95 | +0.97% | 2 927 340 | 17 667 | 165.00 | 0.00% | 142 450 | 863 | ||||
24.11.2014 | 168.50 | +1.02% | 28 475 | 169 | 170.00 | +1.19% | 137 651 | 812 | ||||
29.12.2014 | 173.80 | +1.08% | 737 108 | 4 252 | 173.50 | +0.29% | 111 026 | 640 | ||||
27.6.2014 | 158.70 | +1.08% | 1 518 700 | 9 598 | 160.00 | +0.95% | 627 411 | 3 944 | ||||
12.6.2014 | 157.95 | +1.12% | 261 153 | 1 663 | 156.00 | -1.27% | 51 748 | 330 | ||||
15.8.2014 | 171.40 | +1.12% | 3 447 333 | 20 257 | 171.50 | +1.30% | 434 679 | 2 542 | ||||
22.10.2014 | 166.90 | +1.15% | 158 308 | 955 | 167.50 | +0.36% | 16 750 | 100 | ||||
29.8.2014 | 174.00 | +1.16% | 30 542 | 175 | 175.00 | +1.33% | 217 965 | 1 249 | ||||
17.6.2014 | 156.80 | +1.16% | 440 617 | 2 819 | 157.70 | +0.32% | 149 613 | 950 | ||||
26.6.2014 | 157.00 | +1.16% | 841 030 | 5 376 | 158.50 | +0.89% | 273 304 | 1 739 | ||||
16.12.2014 | 172.00 | +1.18% | 1 010 693 | 5 901 | 171.50 | -0.58% | 76 895 | 450 | ||||
3.10.2014 | 165.00 | +1.23% | 594 014 | 3 615 | 165.00 | 0.00% | 33 250 | 202 | ||||
7.8.2014 | 165.00 | +1.23% | 750 062 | 4 552 | 164.00 | +1.61% | 207 502 | 1 275 | ||||
3.11.2014 | 170.10 | +1.25% | 528 095 | 3 092 | 173.60 | +2.12% | 144 527 | 838 | ||||
16.9.2014 | 173.00 | +1.35% | 1 004 737 | 5 874 | 171.00 | 0.00% | 256 637 | 1 500 | ||||
20.10.2014 | 165.00 | +1.41% | 52 600 | 320 | 163.50 | -0.30% | 127 530 | 780 | ||||
14.10.2014 | 168.00 | +1.48% | 1 371 220 | 8 180 | 168.50 | +0.42% | 499 201 | 2 965 | ||||
7.11.2014 | 171.50 | +1.48% | 2 636 692 | 15 471 | 173.00 | +1.53% | 138 005 | 810 | ||||
28.5.2014 | 162.80 | +1.75% | 17 530 234 | 108 734 | ||||||||
5.8.2014 | 163.45 | +1.84% | 1 307 053 | 8 081 | 162.60 | +1.63% | 395 790 | 2 437 | ||||
13.8.2014 | 169.30 | +1.87% | 124 159 | 735 | 169.30 | +0.77% | 133 895 | 795 | ||||
11.8.2014 | 168.30 | +2.59% | 2 291 636 | 13 810 | 166.70 | +1.28% | 604 372 | 3 627 | ||||
18.8.2014 | 176.00 | +2.68% | 5 674 101 | 32 448 | 177.00 | +3.21% | 2 073 783 | 11 833 |
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?