SEMPRA PRAHA, Největší počet převedených cenných papírů, Burza Praha
Poehled kurzu cenných papíru - SEMPRA PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.7.1996 | 149.57 | 0.00% | 0 | 0 | 148.10 | -9.00% | 1 481 | 10 | ||||||
18.7.1996 | 149.57 | 0.00% | 0 | 0 | 166.00 | +6.00% | 6 484 | 40 | ||||||
17.7.1996 | 149.57 | 0.00% | 0 | 0 | 153.00 | -8.00% | 1 530 | 10 | ||||||
16.7.1996 | 149.57 | 0.00% | 0 | 0 | 166.70 | -7.00% | 1 667 | 10 | ||||||
14.6.1996 | 155.40 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.6.1996 | 185.00 | 0.00% | 0 | 0 | 146.00 | 0.00% | 5 110 | 35 | ||||||
4.6.1996 | 153.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.6.1996 | 153.00 | 0.00% | 0 | 0 | 145.10 | -3.00% | 726 | 5 | ||||||
6.6.1996 | 152.00 | 0.00% | 0 | 0 | 146.10 | -5.00% | 6 256 | 42 | ||||||
30.5.1996 | 153.00 | 0.00% | 0 | 0 | 150.00 | +3.00% | 3 000 | 20 | ||||||
29.5.1996 | 153.00 | 0.00% | 0 | 0 | 150.00 | -2.00% | 1 460 | 10 | ||||||
27.5.1996 | 153.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 4 350 | 29 | ||||||
9.5.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | -4.00% | 7 950 | 55 | ||||||
7.5.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 500 | 10 | ||||||
6.5.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 500 | 10 | ||||||
23.5.1996 | 153.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 2 850 | 20 | ||||||
20.5.1996 | 153.00 | 0.00% | 0 | 0 | 137.90 | -8.00% | 690 | 5 | ||||||
16.5.1996 | 152.00 | 0.00% | 0 | 0 | 145.00 | -3.00% | 1 450 | 10 | ||||||
16.4.1996 | 210.00 | -4.97% | 0 | 0 | 183.00 | -6.00% | 18 300 | 100 | ||||||
19.4.1996 | 189.53 | 0.00% | 0 | 0 | 162.80 | +7.00% | 1 954 | 12 | ||||||
23.2.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 70.00 | 0.00% | 0 | 0 | 65.50 | -2.00% | 328 | 5 | ||||||
5.3.1996 | 70.00 | 0.00% | 0 | 0 | 67.00 | +9.00% | 2 010 | 30 | ||||||
1.3.1996 | 68.85 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
29.2.1996 | 68.85 | -10.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
28.2.1996 | 76.50 | 0.00% | 0 | 0 | 75.00 | -6.00% | 1 200 | 16 | ||||||
27.2.1996 | 76.50 | 0.00% | 0 | 0 | 80.00 | 0.00% | 800 | 10 | ||||||
12.4.1996 | 211.00 | +4.97% | 0 | 0 | 203.00 | 0.00% | 3 045 | 15 | ||||||
11.4.1996 | 201.00 | +4.76% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.4.1996 | 191.85 | +4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.4.1996 | 182.72 | +4.99% | 0 | 0 | 250.00 | 0.00% | 8 750 | 35 | ||||||
5.4.1996 | 174.02 | +4.99% | 0 | 0 | 250.00 | -3.00% | 30 250 | 121 | ||||||
4.4.1996 | 165.74 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.4.1996 | 157.85 | +4.99% | 0 | 0 | 250.00 | 0.00% | 7 500 | 30 | ||||||
2.4.1996 | 150.34 | +4.99% | 0 | 0 | 255.00 | 0.00% | 5 000 | 20 | ||||||
1.4.1996 | 143.19 | +4.99% | 0 | 0 | 250.00 | 0.00% | 2 500 | 10 | ||||||
29.3.1996 | 136.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 136.38 | +9.99% | 0 | 0 | 250.00 | 0.00% | 71 750 | 287 | ||||||
27.3.1996 | 123.99 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 123.99 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 123.99 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 112.72 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 112.72 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 102.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 102.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 102.48 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 93.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 93.17 | +10.00% | 0 | 0 | +100.00% | 0 | 0 | |||||||
13.3.1996 | 84.70 | 0.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
12.3.1996 | 84.70 | 0.00% | 0 | 0 | +37.00% | 0 | 0 | |||||||
11.3.1996 | 84.70 | +10.00% | 0 | 0 | 80.00 | +7.00% | 6 910 | 86 | ||||||
8.3.1996 | 77.00 | 0.00% | 0 | 0 | 75.00 | 0.00% | 3 675 | 49 | ||||||
28.11.1996 | 111.00 | 0.00% | 0 | 0 | 110.00 | -7.67% | 440 | 4 | ||||||
27.11.1996 | 111.00 | 0.00% | 0 | 0 | 122.00 | -1.94% | 5 004 | 42 | ||||||
21.11.1996 | 110.10 | 0.00% | 0 | 0 | 130.00 | +1.28% | 4 872 | 37 | ||||||
20.11.1996 | 110.10 | 0.00% | 0 | 0 | 130.00 | +9.51% | 1 300 | 10 | ||||||
19.11.1996 | 110.10 | 0.00% | 0 | 0 | 121.30 | -2.12% | 3 562 | 30 | ||||||
15.11.1996 | 108.03 | +4.99% | 0 | 0 | 120.00 | -2.15% | 2 321 | 20 | ||||||
12.11.1996 | 114.00 | -5.00% | 0 | 0 | 120.60 | +4.32% | 2 412 | 20 | ||||||
11.11.1996 | 120.00 | 0.00% | 0 | 0 | 115.60 | -6.02% | 4 624 | 40 | ||||||
8.11.1996 | 120.00 | 0.00% | 0 | 0 | 125.10 | +2.42% | 1 476 | 12 | ||||||
17.10.1996 | 108.00 | 0.00% | 0 | 0 | 122.00 | +0.78% | 6 100 | 50 | ||||||
21.10.1996 | 108.00 | 0.00% | 0 | 0 | 113.00 | -4.00% | 1 695 | 15 | ||||||
14.10.1996 | 108.04 | 0.00% | 0 | 0 | 117.60 | -1.01% | 1 176 | 10 | ||||||
1.11.1996 | 105.10 | 0.00% | 0 | 0 | 112.30 | -3.27% | 1 629 | 15 | ||||||
31.10.1996 | 105.10 | 0.00% | 0 | 0 | 0.00 | +1.01% | 0 | 0 | ||||||
6.11.1996 | 115.86 | 0.00% | 0 | 0 | +4.40% | 0 | ||||||||
5.11.1996 | 115.86 | +4.99% | 0 | 0 | +9.45% | 0 | ||||||||
24.10.1996 | 102.60 | 0.00% | 0 | 0 | 0.00 | -2.72% | 0 | 0 | ||||||
10.12.1996 | 113.00 | 0.00% | 0 | 0 | -5.13% | 0 | ||||||||
6.12.1996 | 113.00 | 0.00% | 0 | 0 | 118.50 | +4.86% | 948 | 8 | ||||||
4.12.1996 | 113.00 | 0.00% | 0 | 0 | 113.00 | 0.00% | 1 130 | 10 | ||||||
3.12.1996 | 113.00 | 0.00% | 0 | 0 | 113.00 | +2.72% | 2 260 | 20 | ||||||
2.12.1996 | 113.00 | 0.00% | 0 | 0 | 110.00 | +6.28% | 1 100 | 10 | ||||||
31.12.1996 | 113.00 | 0.00% | 0 | 0 | +2.76% | 0 | ||||||||
30.12.1996 | 113.00 | 0.00% | 0 | 0 | 90.50 | -2.68% | 905 | 10 | ||||||
27.12.1996 | 113.00 | 0.00% | 0 | 0 | 93.00 | 0.00% | 465 | 5 | ||||||
23.12.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 113.00 | 0.00% | 0 | 0 | +1.08% | 0 | ||||||||
19.12.1996 | 113.00 | 0.00% | 0 | 0 | 92.00 | -8.45% | 920 | 10 | ||||||
18.12.1996 | 113.00 | 0.00% | 0 | 0 | -2.42% | 0 | ||||||||
17.12.1996 | 113.00 | 0.00% | 0 | 0 | 103.00 | -9.64% | 1 030 | 10 | ||||||
16.12.1996 | 113.00 | 0.00% | 0 | 0 | 114.00 | +8.57% | 1 140 | 10 | ||||||
13.12.1996 | 113.00 | 0.00% | 0 | 0 | +9.01% | 0 | ||||||||
6.2.1997 | 102.00 | 0.00% | 0 | 0 | 96.50 | +6.04% | 1 930 | 20 | ||||||
28.1.1997 | 102.00 | 0.00% | 0 | 0 | 98.70 | -3.76% | 494 | 5 | ||||||
24.1.1997 | 101.99 | 0.00% | 0 | 0 | -2.88% | 0 | ||||||||
21.1.1997 | 113.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
14.1.1997 | 113.00 | 0.00% | 0 | 0 | +0.59% | 0 | ||||||||
13.1.1997 | 113.00 | 0.00% | 0 | 0 | +1.49% | 0 | ||||||||
17.1.1997 | 113.00 | 0.00% | 0 | 0 | 100.00 | +6.31% | 2 000 | 20 | ||||||
16.1.1997 | 113.00 | 0.00% | 0 | 0 | -4.43% | 0 | ||||||||
9.1.1997 | 113.00 | 0.00% | 0 | 0 | +3.45% | 0 | ||||||||
8.1.1997 | 113.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
7.1.1997 | 113.00 | 0.00% | 0 | 0 | +0.32% | 0 | ||||||||
20.2.1997 | 102.00 | 0.00% | 0 | 0 | 91.00 | -0.74% | 1 340 | 15 | ||||||
30.1.1997 | 102.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
26.2.1997 | 102.00 | 0.00% | 0 | 0 | 86.50 | -4.99% | 346 | 4 | ||||||
25.2.1997 | 102.00 | 0.00% | 0 | 0 | +0.24% | 0 | ||||||||
17.2.1997 | 102.00 | 0.00% | 0 | 0 | 87.00 | -5.53% | 3 045 | 35 | ||||||
14.2.1997 | 102.00 | 0.00% | 0 | 0 | 92.10 | 921 | 10 | |||||||
13.2.1997 | 102.00 | 0.00% | 0 | 0 | 93.50 | +2.74% | 1 870 | 20 | ||||||
3.3.1997 | 96.90 | 0.00% | 0 | 0 | 91.00 | +3.40% | 910 | 10 | ||||||
10.4.1997 | 44.52 | -4.99% | 0 | 0 | -8.69% | 0 | ||||||||
12.3.1997 | 96.00 | 0.00% | 0 | 0 | +3.40% | 0 | ||||||||
11.3.1997 | 96.00 | 0.00% | 0 | 0 | 88.00 | -3.29% | 440 | 5 | ||||||
10.3.1997 | 96.00 | 0.00% | 0 | 0 | 91.00 | -0.27% | 455 | 5 | ||||||
7.3.1997 | 96.00 | 0.00% | 0 | 0 | +5.49% | 0 | ||||||||
6.3.1997 | 96.00 | 0.00% | 0 | 0 | 86.50 | -4.41% | 2 163 | 25 | ||||||
5.3.1997 | 96.00 | 0.00% | 0 | 0 | 90.50 | -0.54% | 2 715 | 30 | ||||||
26.3.1997 | 70.58 | -4.99% | 0 | 0 | -4.43% | 0 | ||||||||
25.3.1997 | 74.29 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 78.20 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 82.31 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 86.64 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 91.20 | -5.00% | 0 | 0 | +3.52% | 0 | ||||||||
18.3.1997 | 96.00 | 0.00% | 0 | 0 | 79.50 | -2.21% | 398 | 5 | ||||||
17.3.1997 | 96.00 | 0.00% | 0 | 0 | 81.30 | -0.85% | 1 626 | 20 | ||||||
14.3.1997 | 96.00 | 0.00% | 0 | 0 | -9.89% | 0 | ||||||||
30.4.1997 | 31.20 | 0.00% | 0 | 0 | 25.00 | -7.74% | 375 | 15 | ||||||
29.4.1997 | 31.20 | 0.00% | 0 | 0 | 27.00 | -6.55% | 1 355 | 50 | ||||||
12.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 31.20 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
7.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 26.76 | -4.97% | 0 | 0 | 26.00 | -2.57% | 760 | 30 | ||||||
28.5.1997 | 28.16 | -4.99% | 0 | 0 | 26.00 | 0.00% | 650 | 25 | ||||||
27.5.1997 | 29.64 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 31.20 | 0.00% | 0 | 0 | -0.38% | 0 | ||||||||
21.5.1997 | 31.20 | 0.00% | 0 | 0 | +0.19% | 0 | ||||||||
20.5.1997 | 31.20 | 0.00% | 0 | 0 | +0.19% | 0 | ||||||||
19.5.1997 | 31.20 | 0.00% | 0 | 0 | -0.19% | 0 | ||||||||
16.5.1997 | 31.20 | 0.00% | 0 | 0 | +4.20% | 0 | ||||||||
15.5.1997 | 31.20 | 0.00% | 0 | 0 | 25.00 | -3.84% | 250 | 10 | ||||||
14.5.1997 | 31.20 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
8.4.1997 | 49.32 | -4.98% | 0 | 0 | -9.46% | 0 | ||||||||
7.4.1997 | 51.91 | -4.99% | 0 | 0 | -2.87% | 0 | ||||||||
4.4.1997 | 54.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 57.51 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 60.53 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 63.71 | -4.99% | 0 | 0 | -9.37% | 0 | ||||||||
28.3.1997 | 67.06 | 0.00% | 0 | 0 | -9.85% | 0 | ||||||||
24.4.1997 | 32.76 | -4.98% | 0 | 0 | +8.69% | 0 | ||||||||
23.4.1997 | 34.48 | -4.98% | 0 | 0 | 23.00 | +9.52% | 920 | 40 | ||||||
22.4.1997 | 36.29 | -4.97% | 0 | 0 | -8.69% | 0 | ||||||||
21.4.1997 | 38.19 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
18.4.1997 | 38.19 | -4.97% | 0 | 0 | -7.40% | 0 | ||||||||
17.4.1997 | 40.19 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
16.4.1997 | 40.19 | -4.98% | 0 | 0 | -9.37% | 0 | ||||||||
15.4.1997 | 42.30 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
14.4.1997 | 42.30 | 0.00% | 0 | 0 | -7.89% | 0 | ||||||||
|
Údaje o firmách, SEMPRA PRAHA
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 €