BRISTOL, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - BRISTOL | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.12.1996 | 240.00 | 0.00% | 2 880 | 12 | +8.13% | 0 | ||||||||
13.12.1996 | 240.00 | 0.00% | 0 | 0 | 209.50 | -4.77% | 3 143 | 15 | ||||||
4.12.1996 | 214.00 | 0.00% | 0 | 0 | 260.00 | +6.99% | 1 300 | 5 | ||||||
3.12.1996 | 214.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 200.00 | 0.00% | 0 | 0 | -6.88% | 0 | ||||||||
29.11.1996 | 237.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
27.11.1996 | 263.00 | 0.00% | 0 | 0 | +3.44% | 0 | ||||||||
26.11.1996 | 263.00 | 0.00% | 0 | 0 | -4.91% | 0 | ||||||||
20.11.1996 | 324.00 | 0.00% | 0 | 0 | 286.00 | +7.87% | 1 432 | 5 | ||||||
19.11.1996 | 324.00 | 0.00% | 0 | 0 | +3.61% | 0 | ||||||||
22.11.1996 | 292.00 | 0.00% | 0 | 0 | +1.66% | 0 | ||||||||
15.11.1996 | 295.00 | 0.00% | 0 | 0 | -3.84% | 0 | ||||||||
23.10.1996 | 330.00 | 0.00% | 0 | 0 | 320.00 | +5.69% | 3 190 | 10 | ||||||
22.10.1996 | 330.00 | 0.00% | 0 | 0 | 0.00 | +0.43% | 0 | 0 | ||||||
18.10.1996 | 300.00 | 0.00% | 0 | 0 | +3.38% | 0 | 0 | |||||||
16.10.1996 | 299.00 | 0.00% | 0 | 0 | -1.32% | 0 | 0 | |||||||
15.10.1996 | 299.00 | 0.00% | 0 | 0 | -4.02% | 0 | 0 | |||||||
6.11.1996 | 270.00 | 0.00% | 0 | 0 | -3.22% | 0 | ||||||||
5.11.1996 | 270.00 | 0.00% | 0 | 0 | 310.00 | +2.64% | 1 860 | 6 | ||||||
13.11.1996 | 269.00 | 0.00% | 0 | 0 | +2.24% | 0 | ||||||||
12.11.1996 | 269.00 | 0.00% | 0 | 0 | 254.00 | +4.25% | 3 478 | 14 | ||||||
1.11.1996 | 300.00 | 0.00% | 0 | 0 | 314.50 | -8.30% | 1 258 | 4 | ||||||
31.10.1996 | 300.00 | 0.00% | 4 800 | 16 | 350.00 | +5.05% | 1 372 | 4 | ||||||
30.10.1996 | 300.00 | 0.00% | 0 | 0 | 326.50 | -2.82% | 2 612 | 8 | ||||||
29.10.1996 | 300.00 | 0.00% | 0 | 0 | 336.00 | 0.00% | 4 368 | 13 | ||||||
25.10.1996 | 300.00 | 0.00% | 0 | 0 | 0.00 | +16.62% | 0 | 0 | ||||||
17.10.1996 | 300.00 | +0.33% | 9 300 | 31 | 0.00% | 0 | 0 | |||||||
11.2.1997 | 263.00 | +0.38% | 7 101 | 27 | -4.07% | 0 | ||||||||
12.2.1996 | 435.00 | +0.46% | 8 700 | 20 | 400.00 | 0.00% | 3 600 | 9 | ||||||
12.8.1996 | 250.00 | +0.80% | 4 000 | 16 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 252.00 | +0.80% | 1 764 | 7 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 490.00 | +0.82% | 7 840 | 16 | -12.00% | 0 | 0 | |||||||
20.2.1997 | 240.00 | +0.84% | 4 560 | 19 | 214.00 | -4.88% | 856 | 4 | ||||||
28.1.1997 | 210.00 | +0.96% | 2 100 | 10 | +2.25% | 0 | ||||||||
11.1.1996 | 600.00 | +1.01% | 29 400 | 49 | 504.50 | -8.00% | 2 018 | 4 | ||||||
9.11.1995 | 600.00 | +1.01% | 30 000 | 50 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 500.00 | +1.62% | 16 000 | 32 | 525.00 | -3.00% | 1 050 | 2 | ||||||
7.4.1997 | 177.00 | +1.95% | 6 195 | 35 | +3.87% | 0 | ||||||||
6.3.1997 | 225.00 | +2.73% | 1 575 | 7 | 200.00 | +9.44% | 4 800 | 24 | ||||||
17.3.1997 | 205.00 | +2.75% | 410 | 2 | 179.50 | -9.57% | 718 | 4 | ||||||
5.2.1997 | 250.00 | +3.30% | 5 000 | 20 | 211.00 | -0.16% | 2 528 | 12 | ||||||
17.6.1996 | 250.00 | +3.30% | 3 000 | 12 | +5.00% | 0 | 0 | |||||||
6.6.1995 | 600.00 | +3.80% | 50 400 | 84 | +17.00% | 0 | 0 | |||||||
24.2.1997 | 250.00 | +4.16% | 3 250 | 13 | 226.00 | -3.82% | 1 130 | 5 | ||||||
28.2.1997 | 230.00 | +4.54% | 1 380 | 6 | 216.00 | 0.00% | 2 376 | 11 | ||||||
24.1.1997 | 208.00 | +4.75% | 7 488 | 36 | 190.10 | -3.25% | 1 521 | 8 | ||||||
4.2.1997 | 242.00 | +4.76% | 4 840 | 20 | 0.00% | 0 | ||||||||
30.1.1997 | 220.00 | +4.76% | 0 | 0 | 192.50 | 770 | 4 | |||||||
9.1.1997 | 220.00 | +4.76% | 6 380 | 29 | 0.00% | 0 | ||||||||
6.2.1997 | 262.00 | +4.80% | 3 144 | 12 | +3.48% | 0 | ||||||||
28.9.1995 | 728.00 | +4.89% | 24 752 | 34 | 570.50 | 0.00% | 3 994 | 7 | ||||||
9.10.1995 | 686.00 | +4.89% | 2 744 | 4 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 578.00 | +4.90% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.9.1995 | 661.00 | +4.92% | 13 220 | 20 | 525.50 | -7.00% | 2 628 | 5 | ||||||
29.9.1995 | 764.00 | +4.94% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.10.1995 | 762.00 | +4.95% | 49 530 | 65 | +1.00% | 0 | 0 | |||||||
2.6.1995 | 551.00 | +4.95% | 0 | 0 | +3.00% | 0 | 0 | |||||||
7.2.1997 | 275.00 | +4.96% | 0 | 0 | 204.50 | -6.19% | 818 | 4 | ||||||
4.4.1997 | 173.60 | +4.99% | 0 | 0 | +2.68% | 0 | ||||||||
3.4.1997 | 165.34 | +4.99% | 992 | 6 | 150.60 | +6.05% | 452 | 3 | ||||||
2.4.1997 | 157.47 | +4.99% | 630 | 4 | 142.00 | +4.33% | 1 136 | 8 | ||||||
1.4.1997 | 149.98 | +4.99% | 1 200 | 8 | 136.10 | -9.26% | 136 | 1 | ||||||
28.3.1997 | 142.84 | +4.99% | 4 428 | 31 | 0.00% | 0 | ||||||||
29.4.1997 | 151.77 | +4.99% | 0 | 0 | 146.00 | -9.87% | 1 460 | 10 | ||||||
28.4.1997 | 144.55 | +4.99% | 0 | 0 | -4.70% | 0 | ||||||||
18.4.1997 | 169.00 | +4.99% | 0 | 0 | 171.00 | +0.05% | 8 165 | 48 | ||||||
17.4.1997 | 160.96 | +4.99% | 0 | 0 | 170.00 | +2.27% | 680 | 4 | ||||||
20.5.1997 | 174.81 | +4.99% | 0 | 0 | 155.00 | -3.12% | 620 | 4 | ||||||
19.5.1997 | 166.49 | +4.99% | 666 | 4 | 0.00% | 0 | ||||||||
16.5.1997 | 158.57 | +4.99% | 0 | 0 | +6.24% | 0 | ||||||||
15.5.1997 | 151.02 | +4.99% | 1 812 | 12 | 151.00 | +9.13% | 1 506 | 10 | ||||||
14.5.1997 | 143.83 | +4.99% | 0 | 0 | 137.00 | -9.21% | 1 932 | 14 | ||||||
27.9.1995 | 694.00 | +4.99% | 0 | 0 | 578.00 | +9.00% | 6 846 | 12 | ||||||
25.9.1995 | 630.00 | +5.00% | 12 600 | 20 | 610.00 | -1.00% | 12 435 | 22 | ||||||
1.6.1995 | 525.00 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.4.1997 | 153.30 | +5.00% | 2 453 | 16 | 170.00 | -2.22% | 2 992 | 18 | ||||||
8.4.1997 | 185.85 | +5.00% | 2 788 | 15 | +5.57% | 0 | ||||||||
14.3.1997 | 199.50 | +5.00% | 0 | 0 | 198.50 | +0.19% | 596 | 3 | ||||||
3.2.1997 | 231.00 | +5.00% | 0 | 0 | 211.00 | -3.43% | 1 688 | 8 | ||||||
8.1.1997 | 210.00 | +5.00% | 0 | 0 | -2.12% | 0 | ||||||||
14.3.1996 | 540.00 | +7.35% | 78 300 | 145 | +6.00% | 0 | 0 | |||||||
16.9.1996 | 305.00 | +7.39% | 13 115 | 43 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 350.00 | +8.02% | 9 100 | 26 | 239.50 | +4.00% | 719 | 3 | ||||||
26.8.1996 | 295.00 | +8.85% | 295 | 1 | 300.00 | +3.00% | 900 | 3 | ||||||
12.12.1996 | 240.00 | +9.09% | 5 280 | 22 | 220.00 | 0.00% | 1 100 | 5 | ||||||
14.11.1996 | 295.00 | +9.66% | 5 605 | 19 | 260.00 | +2.36% | 1 300 | 5 | ||||||
3.6.1996 | 317.00 | +9.68% | 11 095 | 35 | 282.10 | -8.00% | 1 128 | 4 | ||||||
22.8.1996 | 271.00 | +9.71% | 2 439 | 9 | +10.00% | 0 | 0 | |||||||
25.7.1996 | 338.00 | +9.74% | 13 182 | 39 | 266.00 | -5.00% | 1 064 | 4 | ||||||
27.6.1996 | 304.00 | +9.74% | 4 560 | 15 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 247.00 | +9.77% | 4 446 | 18 | 250.00 | +7.00% | 4 500 | 18 | ||||||
11.11.1996 | 269.00 | +9.79% | 9 684 | 36 | 252.00 | -5.44% | 5 004 | 21 | ||||||
11.3.1996 | 503.00 | +9.82% | 0 | 0 | 433.90 | -2.00% | 6 905 | 16 | ||||||
29.8.1996 | 324.00 | +9.83% | 7 776 | 24 | 251.50 | -7.00% | 503 | 2 | ||||||
30.9.1996 | 335.00 | +9.83% | 10 050 | 30 | 273.00 | -6.18% | 1 092 | 4 | ||||||
18.11.1996 | 324.00 | +9.83% | 6 156 | 19 | +2.49% | 0 | ||||||||
1.7.1996 | 334.00 | +9.86% | 3 340 | 10 | 301.00 | -1.00% | 2 980 | 10 | ||||||
25.3.1996 | 534.00 | +9.87% | 9 612 | 18 | -1.00% | 0 | 0 | |||||||
15.2.1996 | 478.00 | +9.88% | 15 774 | 33 | 380.00 | -5.00% | 3 800 | 10 | ||||||
24.6.1996 | 277.00 | +9.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 299.00 | +9.92% | 0 | 0 | 311.50 | -0.47% | 4 050 | 13 | ||||||
4.3.1996 | 508.00 | +9.95% | 0 | 0 | 470.00 | +1.00% | 3 646 | 8 | ||||||
29.2.1996 | 462.00 | +10.00% | 27 720 | 60 | 430.00 | -2.00% | 2 150 | 5 | ||||||
8.1.1996 | 594.00 | +10.00% | 0 | 0 | ||||||||||
6.11.1995 | 594.00 | +10.00% | 24 948 | 42 | 550.00 | -3.00% | 4 290 | 8 | ||||||
21.10.1996 | 330.00 | +10.00% | 6 600 | 20 | 306.00 | -1.47% | 4 207 | 14 | ||||||
9.12.1996 | 220.00 | +10.00% | 0 | 0 | 207.00 | -10.00% | 828 | 4 | ||||||
11.4.1996 | 583.00 | +10.00% | 40 227 | 69 | 520.50 | +10.00% | 2 082 | 4 | ||||||
1.4.1996 | 539.00 | +10.00% | 24 794 | 46 | +4.00% | 0 | 0 | |||||||
22.7.1996 | 308.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 354.00 | +56.00% | 708 | 2 | 0.00% | 0 | 0 | |||||||
9.5.1995 | 325.00 | +124.00% | 10 725 | 33 | 368.00 | -9.00% | 1 840 | 5 | ||||||
15.5.1995 | 330.00 | +153.00% | 1 320 | 4 | -10.00% | 0 | 0 | |||||||
30.5.1995 | 500.00 | +288.00% | 29 000 | 58 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 346.00 | +484.00% | 6 920 | 20 | 325.00 | 0.00% | 1 300 | 4 | ||||||
3.4.1995 | 388.00 | +486.00% | 7 760 | 20 | -10.00% | 0 | 0 | |||||||
12.4.1995 | 430.00 | +487.00% | 1 720 | 4 | -7.00% | 0 | 0 | |||||||
4.4.1995 | 407.00 | +489.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
5.4.1995 | 427.00 | +491.00% | 8 540 | 20 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 363.00 | +491.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.5.1995 | 381.00 | +495.00% | 0 | 0 | 370.00 | +4.00% | 4 720 | 13 | ||||||
29.5.1995 | 486.00 | +496.00% | 11 178 | 23 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 463.00 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 400.00 | +498.00% | 0 | 0 | 380.00 | +5.00% | 1 520 | 4 | ||||||
25.5.1995 | 441.00 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 420.00 | +500.00% | 29 820 | 71 | 400.00 | +5.00% | 1 600 | 4 | ||||||
|
Údaje o firmách, BRISTOL
Zpravodajství k akcii BRISTOL
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
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 €