SHD-KOMES, SHD KOMES, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - SHD-KOMES | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.11.1996 | 204.00 | 0.00% | 0 | 0 | +4.67% | 0 | ||||||||
13.2.1997 | 250.00 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
15.12.1999 | 80.20 | +4.56% | 0 | 0 | ||||||||||
28.11.1996 | 203.00 | -0.97% | 14 210 | 70 | 188.60 | +4.55% | 16 020 | 87 | ||||||
14.12.1998 | 99.69 | +4.99% | 0 | 0 | 46.00 | +4.54% | 0 | 0 | ||||||
17.12.1999 | 81.00 | +4.51% | 2 916 | 36 | ||||||||||
6.1.1998 | 87.45 | 0.00% | 0 | 0 | 0.00 | +4.49% | 0 | 0 | ||||||
2.10.2000 | 70.50 | +4.44% | 0 | 0 | ||||||||||
14.5.1998 | 64.31 | 0.00% | 0 | 0 | 0.00 | +4.28% | 0 | 0 | ||||||
2.8.1999 | 29.40 | +4.25% | 0 | 0 | ||||||||||
31.10.1996 | 204.00 | +4.74% | 52 020 | 255 | 0.00 | +4.18% | 0 | 0 | ||||||
5.1.2000 | 75.00 | +4.16% | 0 | 0 | ||||||||||
26.11.1996 | 209.00 | 0.00% | 0 | 0 | +4.08% | 0 | ||||||||
12.4.1996 | 110.00 | +4.31% | 8 800 | 80 | +4.00% | 0 | 0 | |||||||
12.6.1996 | 99.55 | -4.96% | 1 195 | 12 | +4.00% | 0 | 0 | |||||||
25.7.1996 | 137.81 | +4.99% | 0 | 0 | 126.10 | +4.00% | 3 026 | 24 | ||||||
2.9.1996 | 219.00 | +4.78% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.12.1998 | 109.90 | +4.99% | 0 | 0 | 52.00 | +4.00% | 0 | 0 | ||||||
6.2.1996 | 163.40 | -5.00% | 39 216 | 240 | 200.00 | +4.00% | 12 026 | 61 | ||||||
22.11.1995 | 130.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.9.1995 | 108.62 | 0.00% | 0 | 0 | 103.50 | +4.00% | 1 242 | 12 | ||||||
17.7.1995 | 93.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.8.1997 | 279.00 | 0.00% | 0 | 0 | 250.00 | +3.98% | 20 000 | 80 | ||||||
30.4.1999 | 10.50 | +3.96% | 630 | 60 | ||||||||||
30.9.1997 | 232.00 | 0.00% | 0 | 0 | +3.94% | 0 | ||||||||
28.3.2000 | 62.40 | +3.82% | 0 | 0 | ||||||||||
3.2.1997 | 250.00 | 0.00% | 0 | 0 | +3.80% | 0 | ||||||||
30.7.1997 | 181.06 | 0.00% | 0 | 0 | +3.75% | 0 | ||||||||
6.8.1999 | 34.40 | +3.61% | 0 | 0 | ||||||||||
21.10.1998 | 67.50 | 0.00% | 0 | 0 | 0.00 | +3.57% | 0 | 0 | ||||||
12.5.2000 | 58.20 | +3.55% | 0 | 0 | ||||||||||
31.1.2000 | 79.00 | +3.53% | 4 661 | 59 | ||||||||||
22.10.1998 | 67.50 | 0.00% | 0 | 0 | 0.00 | +3.44% | 0 | 0 | ||||||
15.5.2000 | 60.20 | +3.43% | 0 | 0 | ||||||||||
12.12.1996 | 250.00 | 0.00% | 0 | 0 | +3.36% | 0 | ||||||||
2.10.1996 | 210.00 | +5.00% | 86 310 | 411 | +3.35% | 0 | 0 | |||||||
8.10.1997 | 210.00 | 0.00% | 0 | 0 | +3.33% | 0 | ||||||||
13.6.1997 | 130.00 | 0.00% | 0 | 0 | +3.28% | 0 | ||||||||
21.12.1998 | 127.20 | +4.99% | 0 | 0 | 64.00 | +3.22% | 0 | 0 | ||||||
25.9.2000 | 64.50 | +3.20% | 0 | 0 | ||||||||||
19.3.1997 | 129.53 | 0.00% | 0 | 0 | +3.16% | 0 | ||||||||
4.9.1997 | 256.00 | 0.00% | 0 | 0 | 262.10 | +3.09% | 17 216 | 66 | ||||||
15.1.1997 | 238.00 | -4.80% | 10 710 | 45 | +3.07% | 0 | ||||||||
31.12.1996 | 250.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
11.8.1999 | 34.10 | +3.02% | 0 | 0 | ||||||||||
6.9.1996 | 210.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
14.8.1996 | 142.53 | +4.99% | 37 770 | 265 | 135.10 | +3.00% | 811 | 6 | ||||||
10.7.1996 | 91.50 | +4.99% | 0 | 0 | 90.00 | +3.00% | 2 160 | 24 | ||||||
8.7.1996 | 83.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.5.1996 | 110.20 | +2.60% | 1 984 | 18 | +3.00% | 0 | 0 | |||||||
22.6.1995 | 98.00 | +3.15% | 6 860 | 70 | +3.00% | 0 | 0 | |||||||
21.8.1995 | 98.00 | 0.00% | 6 468 | 66 | 92.50 | +3.00% | 4 718 | 51 | ||||||
2.6.1995 | 95.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
14.9.1995 | 108.89 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.10.1995 | 110.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.2.1996 | 153.43 | -4.99% | 0 | 0 | 120.00 | +3.00% | 17 868 | 150 | ||||||
23.1.1997 | 250.00 | 0.00% | 37 250 | 149 | 260.00 | +2.94% | 33 800 | 130 | ||||||
19.8.1999 | 36.10 | +2.84% | 0 | 0 | ||||||||||
30.9.1999 | 41.10 | +2.75% | 0 | 0 | ||||||||||
27.9.2000 | 67.30 | +2.74% | 1 615 | 24 | ||||||||||
23.7.1997 | 181.06 | 0.00% | 0 | 0 | +2.65% | 0 | ||||||||
12.8.1999 | 35.00 | +2.63% | 630 | 18 | ||||||||||
3.4.2000 | 75.20 | +2.59% | 0 | 0 | ||||||||||
9.1.1997 | 250.00 | 0.00% | 12 000 | 48 | +2.59% | 0 | ||||||||
27.3.2000 | 60.10 | +2.55% | 0 | 0 | ||||||||||
10.11.1999 | 48.50 | +2.53% | 0 | 0 | ||||||||||
20.10.1997 | 199.50 | 0.00% | 0 | 0 | +2.41% | 0 | ||||||||
5.4.2000 | 77.20 | +2.25% | 0 | 0 | ||||||||||
17.9.1999 | 41.00 | +2.24% | 0 | 0 | ||||||||||
5.2.1997 | 249.00 | +4.62% | 56 772 | 228 | 235.10 | +2.21% | 6 348 | 27 | ||||||
13.1.1997 | 250.00 | 0.00% | 0 | 0 | +2.20% | 0 | ||||||||
9.5.2000 | 56.20 | +2.18% | 0 | 0 | ||||||||||
20.11.2000 | 70.00 | +2.18% | 0 | 0 | ||||||||||
6.8.1997 | 181.06 | 0.00% | 0 | 0 | 221.00 | +2.15% | 5 304 | 24 | ||||||
26.7.1999 | 23.90 | +2.13% | 0 | 0 | ||||||||||
25.4.2000 | 56.10 | +2.00% | 0 | 0 | ||||||||||
3.4.1996 | 111.00 | +0.90% | 4 995 | 45 | 100.10 | +2.00% | 4 805 | 48 | ||||||
12.7.1996 | 100.87 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.7.1996 | 116.76 | +5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.12.1995 | 135.00 | +1.01% | 5 670 | 42 | +2.00% | 0 | 0 | |||||||
15.1.1996 | 165.00 | 0.00% | 14 850 | 90 | +2.00% | 0 | 0 | |||||||
24.3.2000 | 58.60 | +1.91% | 3 164 | 54 | ||||||||||
11.9.2000 | 62.10 | +1.80% | 0 | 0 | ||||||||||
31.1.1997 | 250.00 | 0.00% | 16 500 | 66 | +1.79% | 0 | ||||||||
8.9.1999 | 40.10 | +1.77% | 0 | 0 | ||||||||||
8.11.1996 | 203.00 | 0.00% | 0 | 0 | 170.00 | +1.71% | 6 420 | 36 | ||||||
20.11.1996 | 220.00 | 0.00% | 0 | 0 | +1.70% | 0 | ||||||||
18.4.2000 | 60.10 | +1.69% | 0 | 0 | ||||||||||
19.4.2000 | 61.10 | +1.66% | 0 | 0 | ||||||||||
3.6.1999 | 6.10 | +1.66% | 0 | 0 | ||||||||||
27.10.2000 | 61.50 | +1.65% | 0 | 0 | ||||||||||
11.11.1996 | 192.85 | -5.00% | 29 506 | 153 | +1.63% | 0 | ||||||||
7.11.2000 | 62.50 | +1.62% | 0 | 0 | ||||||||||
24.10.1996 | 195.70 | -5.00% | 0 | 0 | 0.00 | +1.58% | 0 | 0 | ||||||
14.4.2000 | 65.10 | +1.56% | 0 | 0 | ||||||||||
26.9.2000 | 65.50 | +1.55% | 0 | 0 | ||||||||||
16.10.1997 | 199.50 | -5.00% | 2 394 | 12 | 202.00 | +1.50% | 1 818 | 9 | ||||||
16.1.1997 | 249.00 | +4.62% | 0 | 0 | +1.49% | 0 | ||||||||
29.3.2000 | 63.30 | +1.44% | 0 | 0 | ||||||||||
11.11.1999 | 49.20 | +1.44% | 0 | 0 | ||||||||||
16.10.2000 | 64.50 | +1.25% | 0 | 0 | ||||||||||
20.12.1999 | 82.00 | +1.23% | 0 | 0 | ||||||||||
25.11.1999 | 58.10 | +1.21% | 0 | 0 | ||||||||||
10.1.1997 | 250.00 | 0.00% | 0 | 0 | +1.19% | 0 | ||||||||
18.12.1996 | 250.00 | 0.00% | 5 000 | 20 | +1.14% | 0 | ||||||||
29.6.2000 | 55.10 | +1.10% | 0 | 0 | ||||||||||
28.8.1997 | 256.00 | 0.00% | 0 | 0 | 267.00 | +1.09% | 8 010 | 30 | ||||||
10.9.1997 | 244.00 | -4.68% | 14 640 | 60 | +1.01% | 0 | ||||||||
22.8.1996 | 190.97 | +4.99% | 0 | 0 | 163.70 | +1.00% | 5 893 | 36 | ||||||
21.8.1996 | 181.88 | +4.99% | 57 474 | 316 | 161.80 | +1.00% | 2 589 | 16 | ||||||
26.3.1996 | 112.00 | 0.00% | 0 | 0 | 104.00 | +1.00% | 4 892 | 48 | ||||||
14.5.1996 | 110.00 | -0.18% | 11 550 | 105 | +1.00% | 0 | 0 | |||||||
16.5.1996 | 110.00 | 0.00% | 1 320 | 12 | +1.00% | 0 | 0 | |||||||
5.6.1996 | 110.26 | 0.00% | 0 | 0 | 100.00 | +1.00% | 17 710 | 181 | ||||||
10.6.1996 | 104.75 | -4.99% | 9 428 | 90 | +1.00% | 0 | 0 | |||||||
7.6.1996 | 110.26 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.4.1999 | 10.10 | +1.00% | 0 | 0 | ||||||||||
12.12.1995 | 148.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.12.1995 | +1.00% | 0 | 0 | |||||||||||
13.10.1995 | 110.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.9.1996 | 183.35 | -5.00% | 0 | 0 | +0.88% | 0 | 0 | |||||||
4.12.1996 | 210.00 | +5.00% | 10 080 | 48 | 200.00 | +0.87% | 35 250 | 192 | ||||||
15.11.2000 | 62.50 | +0.80% | 0 | 0 | ||||||||||
2.12.1999 | 63.50 | +0.79% | 1 524 | 24 | ||||||||||
3.12.1999 | 64.00 | +0.78% | 3 840 | 60 | ||||||||||
23.12.1996 | 250.00 | 0.00% | 81 500 | 326 | +0.74% | 0 | ||||||||
13.7.2000 | 55.50 | +0.72% | 0 | 0 | ||||||||||
8.9.1997 | 256.00 | 0.00% | 0 | 0 | 260.00 | +0.68% | 20 490 | 78 | ||||||
18.6.1997 | 143.32 | +4.99% | 0 | 0 | +0.68% | 0 | ||||||||
8.7.1999 | 15.10 | +0.66% | 362 | 24 | ||||||||||
4.9.2000 | 55.50 | +0.54% | 0 | 0 | ||||||||||
15.3.2000 | 57.70 | +0.52% | 0 | 0 | ||||||||||
13.9.2000 | 62.50 | +0.48% | 0 | 0 | ||||||||||
1.12.1999 | 63.00 | +0.47% | 0 | 0 | ||||||||||
17.10.1996 | 169.77 | -4.99% | 7 640 | 45 | +0.46% | 0 | 0 | |||||||
4.10.1996 | 199.50 | 0.00% | 0 | 0 | +0.40% | 0 | 0 | |||||||
17.1.1997 | 250.00 | +0.40% | 31 250 | 125 | +0.39% | 0 | ||||||||
4.4.2000 | 75.50 | +0.39% | 0 | 0 | ||||||||||
7.1.1997 | 250.00 | 0.00% | 0 | 0 | +0.37% | 0 | ||||||||
17.7.2000 | 55.30 | +0.36% | 0 | 0 | ||||||||||
27.12.1996 | 250.00 | 0.00% | 0 | 0 | +0.35% | 0 | ||||||||
16.5.1997 | 131.00 | 0.00% | 4 716 | 36 | +0.32% | 0 | ||||||||
9.11.2000 | 62.50 | +0.32% | 0 | 0 | ||||||||||
1.11.2000 | 61.50 | +0.32% | 0 | 0 | ||||||||||
29.9.2000 | 67.50 | +0.29% | 0 | 0 | ||||||||||
13.8.1999 | 35.10 | +0.28% | 0 | 0 | ||||||||||
17.8.1999 | 35.10 | +0.28% | 0 | 0 | ||||||||||
18.11.1996 | 210.00 | 0.00% | 20 370 | 97 | +0.28% | 0 | ||||||||
14.9.1999 | 40.10 | +0.25% | 0 | 0 | ||||||||||
8.11.1999 | 45.10 | +0.22% | 0 | 0 | ||||||||||
29.10.1999 | 45.10 | +0.22% | 0 | 0 | ||||||||||
7.10.1996 | 189.53 | -4.99% | 0 | 0 | +0.21% | 0 | 0 | |||||||
20.12.1996 | 250.00 | 0.00% | 30 000 | 120 | 243.00 | +0.20% | 5 832 | 24 | ||||||
23.4.1998 | 64.31 | 0.00% | 0 | 0 | 50.10 | +0.20% | 902 | 18 | ||||||
2.9.1997 | 256.00 | 0.00% | 0 | 0 | 253.00 | +0.19% | 6 072 | 24 | ||||||
23.11.1999 | 52.20 | +0.19% | 0 | 0 | ||||||||||
22.11.1999 | 52.10 | +0.19% | 0 | 0 | ||||||||||
9.6.2000 | 55.10 | +0.18% | 0 | 0 | ||||||||||
1.9.2000 | 55.20 | +0.18% | 331 | 6 | ||||||||||
3.8.2000 | 55.10 | +0.18% | 992 | 18 | ||||||||||
26.7.2000 | 55.10 | +0.18% | 1 653 | 30 | ||||||||||
19.7.2000 | 55.10 | +0.18% | 0 | 0 | ||||||||||
11.5.2000 | 56.20 | +0.17% | 0 | 0 | ||||||||||
12.9.2000 | 62.20 | +0.16% | 0 | 0 | ||||||||||
13.4.2000 | 64.10 | +0.15% | 0 | 0 | ||||||||||
19.5.1997 | 131.00 | 0.00% | 0 | 0 | +0.15% | 0 | ||||||||
29.12.1999 | 72.10 | +0.13% | 0 | 0 | ||||||||||
29.7.1997 | 181.06 | 0.00% | 0 | 0 | +0.07% | 0 | ||||||||
9.6.1998 | 64.31 | 0.00% | 0 | 0 | 135.10 | +0.07% | 1 756 | 13 | ||||||
13.12.1996 | 250.00 | 0.00% | 0 | 0 | +0.03% | 0 | ||||||||
28.5.1997 | 130.00 | 0.00% | 0 | 0 | +0.02% | 0 | ||||||||
5.9.1997 | 256.00 | 0.00% | 0 | 0 | +0.02% | 0 | ||||||||
3.9.1997 | 256.00 | 0.00% | 0 | 0 | 253.00 | 0.00% | 2 530 | 10 | ||||||
1.10.1997 | 232.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.10.1997 | 210.00 | -4.97% | 3 780 | 18 | 232.00 | 0.00% | 24 360 | 105 | ||||||
26.9.1997 | 232.00 | 0.00% | 0 | 0 | 241.00 | 0.00% | 11 568 | 48 | ||||||
19.9.1997 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.9.1997 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.9.1997 | 244.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 6 240 | 24 | ||||||
16.9.1997 | 244.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 11 700 | 45 | ||||||
15.10.1997 | 210.00 | 0.00% | 0 | 0 | 199.00 | 0.00% | 13 134 | 66 | ||||||
3.11.1997 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1997 | 188.63 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.11.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.10.1997 | 199.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.10.1997 | 199.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.10.1997 | 199.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.10.1997 | 199.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.10.1997 | 199.50 | 0.00% | 0 | 0 | 191.00 | 0.00% | 11 460 | 60 | ||||||
21.10.1997 | 199.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1997 | 0.00% | 0 | ||||||||||||
29.12.1997 | 87.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.11.1997 | 131.75 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1997 | 138.68 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1997 | 145.97 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1997 | 161.73 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €