CIHLÁŘ. ZÁV. PRAHA, CIHLÁŘSKÉ ZÁV. PHA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - CIHLÁŘ. ZÁV. PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.10.1996 | 50.00 | +0.46% | 2 800 | 56 | 55.50 | +1.83% | 2 331 | 42 | ||||||
4.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | +8.10% | 960 | 16 | ||||||
7.10.1996 | 50.00 | 0.00% | 900 | 18 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 4 920 | 82 | ||||||
9.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 50.00 | 0.00% | 1 400 | 28 | -2.66% | 0 | 0 | |||||||
11.10.1996 | 50.00 | 0.00% | 0 | 0 | -0.68% | 0 | 0 | |||||||
14.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | +1.13% | 1 056 | 18 | ||||||
15.10.1996 | 50.00 | 0.00% | 0 | 0 | 55.50 | -5.38% | 444 | 8 | ||||||
16.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | +8.10% | 1 080 | 18 | ||||||
17.10.1996 | 50.00 | 0.00% | 0 | 0 | 56.00 | -6.66% | 1 344 | 24 | ||||||
18.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | -4.46% | 0 | 0 | ||||||
23.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | -4.67% | 0 | 0 | ||||||
24.10.1996 | 50.00 | 0.00% | 700 | 14 | 48.50 | -4.90% | 1 164 | 24 | ||||||
25.10.1996 | 50.00 | 0.00% | 0 | 0 | 47.00 | -3.09% | 376 | 8 | ||||||
29.10.1996 | 50.00 | 0.00% | 0 | 0 | 46.50 | -1.06% | 279 | 6 | ||||||
30.10.1996 | 50.00 | 0.00% | 0 | 0 | 50.00 | +7.52% | 500 | 10 | ||||||
31.10.1996 | 50.00 | 0.00% | 300 | 6 | 0.00 | +5.00% | 0 | 0 | ||||||
1.11.1996 | 50.00 | 0.00% | 0 | 0 | 49.00 | -6.66% | 1 176 | 24 | ||||||
4.11.1996 | 50.00 | 0.00% | 600 | 12 | +2.04% | 0 | ||||||||
5.11.1996 | 50.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
6.11.1996 | 50.00 | 0.00% | 0 | 0 | 55.00 | +4.76% | 220 | 4 | ||||||
7.11.1996 | 50.00 | 0.00% | 8 450 | 169 | -9.09% | 0 | ||||||||
8.11.1996 | 50.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 900 | 18 | ||||||
11.11.1996 | 50.00 | 0.00% | 600 | 12 | 0.00% | 0 | ||||||||
12.11.1996 | 50.00 | 0.00% | 0 | 0 | 47.50 | -5.00% | 190 | 4 | ||||||
13.11.1996 | 50.00 | 0.00% | 0 | 0 | 46.50 | -2.10% | 372 | 8 | ||||||
14.11.1996 | 50.00 | 0.00% | 800 | 16 | 50.00 | +7.52% | 600 | 12 | ||||||
15.11.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 50.00 | 0.00% | 1 900 | 38 | 50.00 | 0.00% | 1 000 | 20 | ||||||
19.11.1996 | 50.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 600 | 12 | ||||||
20.11.1996 | 50.00 | 0.00% | 0 | 0 | 50.00 | -4.18% | 2 300 | 48 | ||||||
21.11.1996 | 50.00 | 0.00% | 200 | 4 | +4.36% | 0 | ||||||||
22.11.1996 | 50.00 | 0.00% | 0 | 0 | 47.50 | -5.00% | 570 | 12 | ||||||
25.11.1996 | 50.00 | 0.00% | 4 000 | 80 | +5.26% | 0 | ||||||||
26.11.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 50.00 | 0.00% | 2 200 | 44 | 47.50 | -5.00% | 285 | 6 | ||||||
29.11.1996 | 50.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
2.12.1996 | 51.00 | +2.00% | 612 | 12 | 0.00% | 0 | ||||||||
3.12.1996 | 51.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 500 | 10 | ||||||
4.12.1996 | 51.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 1 300 | 26 | ||||||
5.12.1996 | 51.00 | 0.00% | 816 | 16 | 50.00 | 0.00% | 300 | 6 | ||||||
6.12.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 51.00 | 0.00% | 1 785 | 35 | 50.00 | 0.00% | 200 | 4 | ||||||
10.12.1996 | 51.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 400 | 8 | ||||||
11.12.1996 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 51.00 | 0.00% | 714 | 14 | 0.00% | 0 | ||||||||
13.12.1996 | 51.00 | 0.00% | 0 | 0 | 45.00 | -10.00% | 180 | 4 | ||||||
16.12.1996 | 51.00 | 0.00% | 1 020 | 20 | +2.48% | 0 | ||||||||
17.12.1996 | 51.00 | 0.00% | 0 | 0 | 49.50 | +7.32% | 396 | 8 | ||||||
18.12.1996 | 51.00 | 0.00% | 0 | 0 | 45.50 | -8.08% | 728 | 16 | ||||||
19.12.1996 | 52.00 | +1.96% | 2 912 | 56 | 45.00 | -4.21% | 1 482 | 34 | ||||||
20.12.1996 | 52.00 | 0.00% | 0 | 0 | 47.00 | +7.84% | 564 | 12 | ||||||
23.12.1996 | 52.00 | 0.00% | 0 | 0 | 43.00 | -8.51% | 172 | 4 | ||||||
27.12.1996 | 52.00 | 0.00% | 0 | 0 | +4.65% | 0 | ||||||||
30.12.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 52.00 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
8.1.1997 | 52.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 902 | 22 | ||||||
9.1.1997 | 51.00 | -1.92% | 204 | 4 | -1.21% | 0 | ||||||||
10.1.1997 | 51.00 | 0.00% | 0 | 0 | +5.43% | 0 | ||||||||
13.1.1997 | 51.00 | 0.00% | 0 | 0 | -0.23% | 0 | ||||||||
14.1.1997 | 51.00 | 0.00% | 408 | 8 | 0.00% | 0 | ||||||||
15.1.1997 | 51.00 | 0.00% | 0 | 0 | +1.47% | 0 | ||||||||
16.1.1997 | 51.00 | 0.00% | 0 | 0 | -9.78% | 0 | ||||||||
17.1.1997 | 51.00 | 0.00% | 1 224 | 24 | 39.00 | 0.00% | 468 | 12 | ||||||
20.1.1997 | 51.00 | 0.00% | 0 | 0 | +2.56% | 0 | ||||||||
21.1.1997 | 51.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
22.1.1997 | 51.00 | 0.00% | 0 | 0 | 36.00 | -10.00% | 288 | 8 | ||||||
23.1.1997 | 51.00 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
24.1.1997 | 51.00 | 0.00% | 0 | 0 | 37.10 | -2.36% | 445 | 12 | ||||||
27.1.1997 | 51.00 | 0.00% | 0 | 0 | +3.90% | 0 | ||||||||
28.1.1997 | 51.00 | 0.00% | 0 | 0 | +2.87% | 0 | ||||||||
29.1.1997 | 51.00 | 0.00% | 0 | 0 | -0.15% | 0 | ||||||||
30.1.1997 | 51.00 | 0.00% | 2 346 | 46 | 36.00 | 1 368 | 38 | |||||||
31.1.1997 | 51.00 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
3.2.1997 | 51.00 | 0.00% | 0 | 0 | 38.00 | 0.00% | 228 | 6 | ||||||
4.2.1997 | 51.00 | 0.00% | 0 | 0 | 38.00 | 0.00% | 304 | 8 | ||||||
5.2.1997 | 51.10 | +0.19% | 409 | 8 | 38.00 | 0.00% | 304 | 8 | ||||||
6.2.1997 | 51.10 | 0.00% | 2 964 | 58 | 38.00 | 0.00% | 152 | 4 | ||||||
7.2.1997 | 51.10 | 0.00% | 3 373 | 66 | 38.00 | 0.00% | 304 | 8 | ||||||
10.2.1997 | 51.10 | 0.00% | 1 942 | 38 | 41.00 | +5.26% | 1 440 | 36 | ||||||
11.2.1997 | 51.10 | 0.00% | 0 | 0 | +1.37% | 0 | ||||||||
12.2.1997 | 51.10 | 0.00% | 3 168 | 62 | 40.50 | -0.12% | 405 | 10 | ||||||
13.2.1997 | 51.10 | 0.00% | 0 | 0 | 42.00 | +3.70% | 504 | 12 | ||||||
14.2.1997 | 51.10 | 0.00% | 307 | 6 | +2.35% | 0 | ||||||||
17.2.1997 | 51.10 | 0.00% | 102 | 2 | +4.55% | 0 | ||||||||
18.2.1997 | 51.10 | 0.00% | 0 | 0 | +2.33% | 0 | ||||||||
19.2.1997 | 51.10 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
20.2.1997 | 51.10 | 0.00% | 1 431 | 28 | +1.30% | 0 | ||||||||
21.2.1997 | 51.10 | 0.00% | 409 | 8 | +3.99% | 0 | ||||||||
24.2.1997 | 51.10 | 0.00% | 1 022 | 20 | 43.60 | -2.82% | 1 032 | 24 | ||||||
25.2.1997 | 51.00 | -0.19% | 408 | 8 | +9.30% | 0 | ||||||||
26.2.1997 | 51.00 | 0.00% | 612 | 12 | 49.00 | +4.25% | 980 | 20 | ||||||
27.2.1997 | 51.00 | 0.00% | 2 652 | 52 | 47.00 | -4.08% | 470 | 10 | ||||||
28.2.1997 | 51.00 | 0.00% | 0 | 0 | -8.51% | 0 | ||||||||
3.3.1997 | 51.00 | 0.00% | 204 | 4 | -9.30% | 0 | ||||||||
4.3.1997 | 48.45 | -5.00% | 0 | 0 | -7.69% | 0 | ||||||||
5.3.1997 | 50.00 | +3.19% | 4 500 | 90 | 33.00 | -8.33% | 858 | 26 | ||||||
6.3.1997 | 50.00 | 0.00% | 2 500 | 50 | +3.03% | 0 | ||||||||
7.3.1997 | 50.00 | 0.00% | 1 700 | 34 | +3.08% | 0 | ||||||||
10.3.1997 | 50.00 | 0.00% | 1 500 | 30 | +2.85% | 0 | ||||||||
11.3.1997 | 50.00 | 0.00% | 0 | 0 | +2.77% | 0 | ||||||||
12.3.1997 | 50.00 | 0.00% | 6 800 | 136 | +7.42% | 0 | ||||||||
13.3.1997 | 50.00 | 0.00% | 400 | 8 | 38.00 | -4.52% | 152 | 4 | ||||||
14.3.1997 | 50.00 | 0.00% | 0 | 0 | 40.50 | +6.57% | 405 | 10 | ||||||
17.3.1997 | 50.00 | 0.00% | 0 | 0 | 40.50 | -0.83% | 2 410 | 60 | ||||||
18.3.1997 | 50.00 | 0.00% | 6 800 | 136 | 44.00 | +9.56% | 1 672 | 38 | ||||||
19.3.1997 | 47.50 | -5.00% | 760 | 16 | 44.00 | 0.00% | 264 | 6 | ||||||
20.3.1997 | 46.00 | -3.15% | 92 | 2 | -9.09% | 0 | ||||||||
21.3.1997 | 46.00 | 0.00% | 0 | 0 | 42.00 | +5.00% | 420 | 10 | ||||||
24.3.1997 | 46.00 | 0.00% | 0 | 0 | +8.45% | 0 | ||||||||
25.3.1997 | 46.00 | 0.00% | 184 | 4 | +0.98% | 0 | ||||||||
26.3.1997 | 46.00 | 0.00% | 920 | 20 | -0.97% | 0 | ||||||||
27.3.1997 | 46.00 | 0.00% | 0 | 0 | 44.20 | -4.14% | 1 310 | 30 | ||||||
28.3.1997 | 46.00 | 0.00% | 0 | 0 | -0.13% | 0 | ||||||||
1.4.1997 | 46.00 | 0.00% | 2 116 | 46 | -8.25% | 0 | ||||||||
2.4.1997 | 46.00 | 0.00% | 368 | 8 | 42.00 | +5.00% | 420 | 10 | ||||||
3.4.1997 | 46.00 | 0.00% | 1 012 | 22 | +2.61% | 0 | ||||||||
4.4.1997 | 46.00 | 0.00% | 1 656 | 36 | 39.10 | -9.28% | 1 173 | 30 | ||||||
7.4.1997 | 46.00 | 0.00% | 5 796 | 126 | +4.98% | 0 | ||||||||
8.4.1997 | 46.00 | 0.00% | 460 | 10 | 42.10 | +2.55% | 337 | 8 | ||||||
9.4.1997 | 46.00 | 0.00% | 0 | 0 | +3.94% | 0 | ||||||||
10.4.1997 | 46.00 | 0.00% | 0 | 0 | -2.87% | 0 | ||||||||
11.4.1997 | 46.00 | 0.00% | 0 | 0 | -8.23% | 0 | ||||||||
14.4.1997 | 46.00 | 0.00% | 2 576 | 56 | 37.00 | -5.12% | 1 702 | 46 | ||||||
15.4.1997 | 48.30 | +5.00% | 0 | 0 | 40.00 | +6.54% | 552 | 14 | ||||||
16.4.1997 | 50.71 | +4.98% | 0 | 0 | 40.50 | +2.73% | 162 | 4 | ||||||
17.4.1997 | 50.71 | 0.00% | 0 | 0 | +7.08% | 0 | ||||||||
18.4.1997 | 50.71 | 0.00% | 0 | 0 | -0.85% | 0 | ||||||||
21.4.1997 | 50.71 | 0.00% | 0 | 0 | -2.90% | 0 | ||||||||
22.4.1997 | 50.71 | 0.00% | 0 | 0 | 38.00 | -8.98% | 1 140 | 30 | ||||||
23.4.1997 | 52.00 | +2.54% | 1 144 | 22 | -2.97% | 0 | ||||||||
24.4.1997 | 52.00 | 0.00% | 0 | 0 | 34.00 | -4.17% | 1 272 | 36 | ||||||
25.4.1997 | 52.00 | 0.00% | 0 | 0 | +7.55% | 0 | ||||||||
28.4.1997 | 52.00 | 0.00% | 0 | 0 | 35.50 | -3.76% | 5 523 | 151 | ||||||
29.4.1997 | 52.00 | 0.00% | 4 576 | 88 | +6.07% | 0 | ||||||||
30.4.1997 | 52.00 | 0.00% | 0 | 0 | +0.36% | 0 | ||||||||
2.5.1997 | 52.00 | 0.00% | 0 | 0 | +6.70% | 0 | ||||||||
5.5.1997 | 52.00 | 0.00% | 0 | 0 | 38.10 | -8.28% | 191 | 5 | ||||||
6.5.1997 | 52.00 | 0.00% | 312 | 6 | 41.00 | +2.51% | 2 422 | 62 | ||||||
7.5.1997 | 49.40 | -5.00% | 0 | 0 | 41.50 | +6.24% | 498 | 12 | ||||||
9.5.1997 | 46.93 | -5.00% | 1 971 | 42 | 38.60 | -6.98% | 193 | 5 | ||||||
12.5.1997 | 44.59 | -4.98% | 0 | 0 | -2.72% | 0 | ||||||||
13.5.1997 | 43.00 | -3.56% | 6 278 | 146 | 34.30 | -8.65% | 652 | 19 | ||||||
14.5.1997 | 43.00 | 0.00% | 344 | 8 | 32.80 | -4.37% | 262 | 8 | ||||||
15.5.1997 | 43.00 | 0.00% | 0 | 0 | 31.00 | -5.48% | 186 | 6 | ||||||
16.5.1997 | 43.00 | 0.00% | 688 | 16 | 31.00 | 0.00% | 496 | 16 | ||||||
19.5.1997 | 43.00 | 0.00% | 0 | 0 | +15.70% | 0 | ||||||||
20.5.1997 | 43.00 | 0.00% | 0 | 0 | +4.85% | 0 | ||||||||
21.5.1997 | 43.00 | 0.00% | 0 | 0 | 34.00 | -9.59% | 884 | 26 | ||||||
22.5.1997 | 43.00 | 0.00% | 0 | 0 | 31.50 | -7.35% | 378 | 12 | ||||||
23.5.1997 | 43.00 | 0.00% | 0 | 0 | +15.33% | 0 | ||||||||
26.5.1997 | 43.00 | 0.00% | 5 418 | 126 | 31.10 | -14.39% | 498 | 16 | ||||||
27.5.1997 | 43.00 | 0.00% | 0 | 0 | 30.00 | -3.53% | 1 560 | 52 | ||||||
28.5.1997 | 43.00 | 0.00% | 0 | 0 | 33.00 | +10.00% | 198 | 6 | ||||||
29.5.1997 | 43.00 | 0.00% | 3 182 | 74 | 30.00 | -9.09% | 30 | 1 | ||||||
30.5.1997 | 43.00 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
2.6.1997 | +14.39% | 0 | ||||||||||||
3.6.1997 | 33.00 | -12.58% | 132 | 4 | ||||||||||
4.6.1997 | +4.54% | 0 | ||||||||||||
5.6.1997 | 0.00% | 0 | ||||||||||||
6.6.1997 | -2.17% | 0 | ||||||||||||
9.6.1997 | 33.10 | -1.92% | 728 | 22 | ||||||||||
10.6.1997 | 0.00% | 0 | ||||||||||||
11.6.1997 | 0.00% | 0 | ||||||||||||
12.6.1997 | 36.00 | +8.76% | 252 | 7 | ||||||||||
13.6.1997 | 39.00 | +8.27% | 975 | 25 | ||||||||||
16.6.1997 | 42.00 | +7.74% | 210 | 5 | ||||||||||
17.6.1997 | -9.52% | 0 | ||||||||||||
18.6.1997 | 41.00 | +1.89% | 1 123 | 29 | ||||||||||
19.6.1997 | 42.00 | +8.47% | 210 | 5 | ||||||||||
20.6.1997 | 46.00 | +9.52% | 138 | 3 | ||||||||||
23.6.1997 | 0.00% | 0 | ||||||||||||
24.6.1997 | 50.00 | +3.19% | 902 | 19 | ||||||||||
25.6.1997 | 0 | 0 | ||||||||||||
26.6.1997 | 0.00% | 0 | ||||||||||||
27.6.1997 | +4.85% | 0 | ||||||||||||
30.6.1997 | -6.31% | 0 | ||||||||||||
1.7.1997 | -0.12% | 0 | ||||||||||||
2.7.1997 | -9.67% | 0 | ||||||||||||
3.7.1997 | -4.76% | 0 | ||||||||||||
4.7.1997 | -7.52% | 0 | ||||||||||||
7.7.1997 | -8.08% | 0 | ||||||||||||
8.7.1997 | -8.82% | 0 | ||||||||||||
9.7.1997 | -6.45% | 0 | ||||||||||||
10.7.1997 | -3.44% | 0 | ||||||||||||
11.7.1997 | 0 | 0 | ||||||||||||
14.7.1997 | 26.00 | -3.46% | 1 108 | 41 | ||||||||||
15.7.1997 | -3.81% | 0 | ||||||||||||
16.7.1997 | -7.69% | 0 | ||||||||||||
17.7.1997 | -8.33% | 0 | ||||||||||||
18.7.1997 | -9.09% | 0 | ||||||||||||
21.7.1997 | -10.00% | 0 | ||||||||||||
22.7.1997 | -5.55% | 0 | ||||||||||||
23.7.1997 | -5.88% | 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 €