PREFA PRAHA, PREFA PHA MALEŠICE, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - PREFA PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.6.1995 | 288.00 | +2.49% | 3 456 | 12 | +1.00% | 0 | 0 | |||||||
5.5.1995 | 297.00 | 0.00% | 40 689 | 137 | 265.00 | +1.00% | 4 100 | 16 | ||||||
11.5.1995 | 261.00 | -404.00% | 33 669 | 129 | +1.00% | 0 | 0 | |||||||
8.6.1995 | 266.00 | -1.48% | 95 760 | 360 | 245.00 | +1.00% | 7 350 | 30 | ||||||
2.5.1995 | 299.00 | 0.00% | 39 767 | 133 | +1.00% | 0 | 0 | |||||||
6.11.2001 | 208.00 | +0.97% | 0 | 0 | ||||||||||
23.7.1998 | 53.20 | 0.00% | 0 | 0 | 0.00 | +0.92% | 0 | 0 | ||||||
24.8.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | +0.89% | 0 | 0 | ||||||
16.2.1999 | 115.00 | +0.87% | 2 760 | 24 | ||||||||||
27.9.1996 | 212.00 | -4.07% | 1 696 | 8 | +0.87% | 0 | 0 | |||||||
15.1.2002 | 132.60 | +0.83% | 0 | 0 | ||||||||||
26.6.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | +0.81% | 0 | 0 | ||||||
19.3.1998 | 41.80 | +4.99% | 0 | 0 | 0.00 | +0.81% | 0 | 0 | ||||||
14.7.1997 | 170.24 | 0.00% | 0 | 0 | 128.00 | +0.78% | 7 680 | 60 | ||||||
14.4.1997 | 146.00 | +0.68% | 3 504 | 24 | +0.70% | 0 | ||||||||
16.9.1997 | 75.01 | 0.00% | 0 | 0 | 71.50 | +0.70% | 1 144 | 16 | ||||||
7.5.1998 | 90.25 | 0.00% | 0 | 0 | 88.00 | +0.68% | 2 904 | 33 | ||||||
10.12.1999 | 162.20 | +0.68% | 973 | 6 | ||||||||||
16.12.1999 | 161.10 | +0.68% | 0 | 0 | ||||||||||
29.5.2000 | 302.00 | +0.66% | 0 | 0 | ||||||||||
3.12.1999 | 169.60 | +0.65% | 0 | 0 | ||||||||||
17.1.2002 | 123.00 | +0.65% | 0 | 0 | ||||||||||
21.12.1999 | 162.10 | +0.62% | 0 | 0 | ||||||||||
22.5.1998 | 69.86 | -4.99% | 0 | 0 | 0.00 | +0.62% | 0 | 0 | ||||||
18.5.1998 | 85.74 | -4.99% | 0 | 0 | 0.00 | +0.56% | 0 | 0 | ||||||
29.6.1998 | 65.30 | 0.00% | 0 | 0 | 67.20 | +0.53% | 1 635 | 24 | ||||||
29.5.1997 | 141.00 | 0.00% | 0 | 0 | +0.45% | 0 | ||||||||
3.7.1998 | 65.30 | 0.00% | 0 | 0 | 67.50 | +0.44% | 810 | 12 | ||||||
16.10.1997 | 91.90 | +0.87% | 3 308 | 36 | 69.50 | +0.41% | 3 336 | 48 | ||||||
11.6.1997 | 187.42 | +4.99% | 0 | 0 | +0.39% | 0 | ||||||||
17.10.2001 | 179.70 | +0.39% | 719 | 4 | ||||||||||
28.11.2001 | 182.00 | +0.38% | 16 755 | 92 | ||||||||||
22.9.1997 | 75.01 | 0.00% | 0 | 0 | +0.38% | 0 | ||||||||
27.7.1998 | 53.20 | 0.00% | 0 | 0 | 55.20 | +0.36% | 828 | 15 | ||||||
16.7.1998 | 62.04 | -4.99% | 0 | 0 | 61.20 | +0.32% | 1 163 | 19 | ||||||
19.10.1999 | 160.50 | +0.31% | 0 | 0 | ||||||||||
20.12.1996 | 303.00 | -1.30% | 26 664 | 88 | +0.30% | 0 | ||||||||
4.11.1996 | 200.00 | +1.70% | 14 400 | 72 | 180.00 | +0.27% | 2 160 | 12 | ||||||
14.8.1998 | 45.39 | 0.00% | 0 | 0 | 45.10 | +0.22% | 857 | 19 | ||||||
23.6.1998 | 65.30 | -3.53% | 65 | 1 | 0.00 | +0.20% | 0 | 0 | ||||||
23.12.1996 | 303.00 | 0.00% | 0 | 0 | +0.20% | 0 | ||||||||
16.6.1999 | 130.20 | +0.15% | 0 | 0 | ||||||||||
7.3.1997 | 155.00 | 0.00% | 0 | 0 | 140.20 | +0.14% | 9 954 | 71 | ||||||
10.11.1997 | 94.00 | 0.00% | 0 | 0 | 76.10 | +0.13% | 609 | 8 | ||||||
24.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
19.9.2001 | 175.50 | +0.11% | 0 | 0 | ||||||||||
24.6.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | +0.08% | 0 | 0 | ||||||
19.1.1999 | 126.78 | +4.99% | 0 | 0 | 115.10 | +0.08% | 0 | 0 | ||||||
3.6.1997 | 148.05 | +5.00% | 3 553 | 24 | 140.10 | +0.07% | 3 362 | 24 | ||||||
25.1.2002 | 135.40 | +0.07% | 0 | 0 | ||||||||||
20.2.1998 | 30.18 | 0.00% | 0 | 0 | 30.00 | +0.06% | 948 | 32 | ||||||
20.4.2000 | 250.00 | +0.04% | 0 | 0 | ||||||||||
28.6.2000 | 300.00 | +0.03% | 0 | 0 | ||||||||||
23.6.2000 | 300.00 | +0.03% | 0 | 0 | ||||||||||
15.4.1998 | 100.00 | +4.53% | 2 500 | 25 | 0.00 | +0.03% | 0 | 0 | ||||||
29.4.1997 | 146.00 | 0.00% | 0 | 0 | 140.10 | +0.03% | 1 681 | 12 | ||||||
28.5.1998 | 77.01 | +4.98% | 1 848 | 24 | 0.00 | +0.03% | 0 | 0 | ||||||
3.6.1998 | 72.98 | -4.99% | 0 | 0 | 76.00 | 0.00% | 2 736 | 36 | ||||||
2.6.1998 | 76.82 | -4.99% | 0 | 0 | 76.00 | 0.00% | 1 368 | 18 | ||||||
20.5.1998 | 77.39 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
12.5.1998 | 90.25 | 0.00% | 0 | 0 | 88.00 | 0.00% | 2 112 | 24 | ||||||
11.5.1998 | 90.25 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.6.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
15.6.1998 | 76.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
12.6.1998 | 76.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
15.7.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
14.7.1998 | 65.30 | 0.00% | 0 | 0 | 61.00 | 0.00% | 244 | 4 | ||||||
13.7.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
10.7.1998 | 65.30 | 0.00% | 0 | 0 | 61.00 | 0.00% | 366 | 6 | ||||||
9.7.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
2.7.1998 | 65.30 | 0.00% | 0 | 0 | 67.20 | 0.00% | 806 | 12 | ||||||
22.7.1998 | 53.20 | 0.00% | 0 | 0 | 57.20 | 0.00% | 286 | 5 | ||||||
29.7.1998 | 50.54 | -5.00% | 0 | 0 | 55.00 | 0.00% | 660 | 12 | ||||||
18.1.1999 | 120.75 | +5.00% | 0 | 0 | 115.00 | 0.00% | 4 140 | 36 | ||||||
15.1.1999 | 115.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 6 900 | 60 | ||||||
14.1.1999 | 115.00 | +4.30% | 3 450 | 30 | 115.00 | 0.00% | 1 150 | 10 | ||||||
13.1.1999 | 110.25 | 0.00% | 0 | 0 | 115.00 | 0.00% | 0 | 0 | ||||||
12.1.1999 | 110.25 | 0.00% | 0 | 0 | 115.00 | 0.00% | 0 | 0 | ||||||
12.11.1998 | 78.28 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
11.11.1998 | 78.28 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
10.11.1998 | 78.28 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
6.11.1998 | 78.28 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
5.11.1998 | 78.28 | +4.98% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
4.11.1998 | 74.56 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
3.11.1998 | 74.56 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1998 | 74.56 | +4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
27.10.1998 | 71.01 | +4.99% | 0 | 0 | 76.00 | 0.00% | 304 | 4 | ||||||
26.10.1998 | 67.63 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1998 | 64.41 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1998 | 64.41 | +4.98% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
20.10.1998 | 61.35 | +4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
9.10.1998 | 53.00 | 0.00% | 0 | 0 | 53.00 | 0.00% | 3 816 | 72 | ||||||
8.10.1998 | 53.00 | +0.89% | 848 | 16 | 0.00 | 0.00% | 0 | 0 | ||||||
7.10.1998 | 52.53 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
13.8.1998 | 45.39 | 0.00% | 0 | 0 | 45.00 | 0.00% | 225 | 5 | ||||||
12.8.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
11.8.1998 | 45.39 | +4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
10.8.1998 | 43.23 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
7.8.1998 | 43.23 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
4.8.1998 | 41.18 | -4.98% | 494 | 12 | 50.00 | 0.00% | 2 750 | 55 | ||||||
3.8.1998 | 43.34 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
31.7.1998 | 45.62 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
31.8.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
28.8.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
27.8.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
20.8.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
16.9.1998 | 45.39 | 0.00% | 0 | 0 | 45.00 | 0.00% | 360 | 8 | ||||||
15.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
14.9.1998 | 45.39 | 0.00% | 0 | 0 | 45.00 | 0.00% | 540 | 12 | ||||||
28.9.1998 | 45.39 | 0.00% | 0 | 0 | 53.00 | 0.00% | 742 | 14 | ||||||
25.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
3.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
9.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
8.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
15.6.1999 | 130.00 | 0.00% | 1 560 | 12 | ||||||||||
14.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
11.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
10.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
9.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
8.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
7.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
4.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
3.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
2.6.1999 | 130.00 | 0.00% | 780 | 6 | ||||||||||
1.6.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
31.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
28.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
27.5.1999 | 130.00 | 0.00% | 4 680 | 36 | ||||||||||
26.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
25.5.1999 | 130.00 | 0.00% | 15 600 | 120 | ||||||||||
24.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
21.5.1999 | 130.00 | 0.00% | 520 | 4 | ||||||||||
20.5.1999 | 130.00 | 0.00% | 1 560 | 12 | ||||||||||
19.5.1999 | 130.00 | 0.00% | 1 560 | 12 | ||||||||||
18.5.1999 | 130.00 | 0.00% | 2 600 | 20 | ||||||||||
17.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
14.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
13.5.1999 | 130.00 | 0.00% | 6 240 | 48 | ||||||||||
12.5.1999 | 130.00 | 0.00% | 780 | 6 | ||||||||||
11.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
10.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
7.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
6.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
5.5.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
4.5.1999 | 130.00 | 0.00% | 1 560 | 12 | ||||||||||
3.5.1999 | 130.00 | 0.00% | 1 560 | 12 | ||||||||||
30.4.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
29.4.1999 | 130.00 | 0.00% | 3 120 | 24 | ||||||||||
28.4.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
27.4.1999 | 130.00 | 0.00% | 3 120 | 24 | ||||||||||
8.7.1999 | 127.30 | 0.00% | 0 | 0 | ||||||||||
16.7.1999 | 134.00 | 0.00% | 0 | 0 | ||||||||||
15.7.1999 | 134.00 | 0.00% | 3 216 | 24 | ||||||||||
14.7.1999 | 134.00 | 0.00% | 0 | 0 | ||||||||||
13.7.1999 | 134.00 | 0.00% | 0 | 0 | ||||||||||
12.7.1999 | 134.00 | 0.00% | 0 | 0 | ||||||||||
1.7.1999 | 122.00 | 0.00% | 0 | 0 | ||||||||||
28.6.1999 | 150.00 | 0.00% | 18 000 | 120 | ||||||||||
23.6.1999 | 150.00 | 0.00% | 18 000 | 120 | ||||||||||
23.4.1999 | 136.50 | 0.00% | 0 | 0 | ||||||||||
18.6.1999 | 130.20 | 0.00% | 0 | 0 | ||||||||||
17.6.1999 | 130.20 | 0.00% | 0 | 0 | ||||||||||
16.4.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
15.4.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
14.4.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
13.4.1999 | 130.00 | 0.00% | 0 | 0 | ||||||||||
2.4.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
1.4.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
31.3.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
30.3.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
29.3.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
26.3.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
25.3.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
24.3.1999 | 120.00 | 0.00% | 2 880 | 24 | ||||||||||
23.3.1999 | 120.00 | 0.00% | 0 | 0 | ||||||||||
11.2.1999 | 130.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 0 | 0 | ||||||
10.2.1999 | 130.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 0 | 0 | ||||||
9.2.1999 | 130.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 7 705 | 67 | ||||||
8.2.1999 | 130.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 0 | 0 | ||||||
5.2.1999 | 130.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 920 | 8 | ||||||
4.2.1999 | 130.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 2 875 | 25 | ||||||
7.4.1999 | 130.00 | 0.00% | 2 340 | 18 | ||||||||||
23.2.1999 | 115.00 | 0.00% | 0 | 0 | ||||||||||
22.2.1999 | 115.00 | 0.00% | 0 | 0 | ||||||||||
19.2.1999 | 115.00 | 0.00% | 0 | 0 | ||||||||||
18.2.1999 | 115.00 | 0.00% | 690 | 6 | ||||||||||
17.2.1999 | 115.00 | 0.00% | 4 600 | 40 | ||||||||||
11.3.1999 | 115.00 | 0.00% | 5 520 | 48 | ||||||||||
10.3.1999 | 115.00 | 0.00% | 1 035 | 9 | ||||||||||
9.3.1999 | 115.00 | 0.00% | 16 560 | 144 | ||||||||||
8.3.1999 | 115.00 | 0.00% | 0 | 0 | ||||||||||
5.3.1999 | 115.00 | 0.00% | 1 380 | 12 | ||||||||||
4.3.1999 | 115.00 | 0.00% | 0 | 0 | ||||||||||
3.3.1999 | 115.00 | 0.00% | 11 040 | 96 | ||||||||||
2.3.1999 | 115.00 | 0.00% | 0 | 0 | ||||||||||
1.3.1999 | 115.00 | 0.00% | 2 300 | 20 | ||||||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €