YTONG, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - YTONG | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6.11.1996 | 211.00 | 0.00% | 0 | 0 | 220.00 | -2.66% | 440 | 2 | ||||||
14.10.1997 | 257.50 | -2.64% | 5 665 | 22 | ||||||||||
3.9.1999 | 951.20 | -2.64% | 0 | 0 | ||||||||||
15.1.1998 | 0.00 | -2.50% | 0 | 0 | ||||||||||
25.3.1998 | 0.00 | -2.50% | 0 | 0 | ||||||||||
16.6.1997 | 196.65 | 0.00% | 0 | 0 | -2.50% | 0 | ||||||||
23.9.1997 | 255.00 | 0.00% | 0 | 0 | 250.00 | -2.43% | 3 840 | 16 | ||||||
15.10.1997 | 248.50 | -2.42% | 3 015 | 12 | ||||||||||
27.3.1998 | 0.00 | -2.40% | 0 | 0 | ||||||||||
18.9.1997 | 250.00 | 0.00% | 0 | 0 | -2.38% | 0 | ||||||||
8.10.1997 | 265.00 | -2.35% | 1 035 | 4 | ||||||||||
8.11.1996 | 215.00 | 0.00% | 0 | 0 | 220.60 | -2.33% | 2 206 | 10 | ||||||
17.4.1997 | 246.00 | 0.00% | 0 | 0 | 234.00 | -2.29% | 1 872 | 8 | ||||||
16.1.1998 | 0.00 | -2.28% | 0 | 0 | ||||||||||
8.7.1999 | 860.00 | -2.28% | 3 440 | 4 | ||||||||||
3.10.1997 | 265.00 | -2.27% | 2 027 | 8 | ||||||||||
29.1.1997 | 215.00 | -4.44% | 430 | 2 | 258.90 | -2.24% | 22 888 | 92 | ||||||
26.9.1997 | 255.00 | 0.00% | 4 335 | 17 | 240.50 | -2.17% | 481 | 2 | ||||||
4.2.1997 | 205.00 | 0.00% | 0 | 0 | 244.00 | -2.11% | 3 590 | 15 | ||||||
17.12.1996 | 212.00 | 0.00% | 0 | 0 | 250.00 | -2.08% | 7 636 | 32 | ||||||
12.12.1996 | 196.50 | -7.31% | 590 | 3 | -2.05% | 0 | ||||||||
15.11.1996 | 205.00 | 0.00% | 0 | 0 | 220.00 | -2.02% | 4 850 | 22 | ||||||
10.9.1996 | 117.00 | 0.00% | 0 | 0 | 152.50 | -2.00% | 305 | 2 | ||||||
29.5.1996 | 185.50 | 0.00% | 0 | 0 | 182.00 | -2.00% | 4 907 | 28 | ||||||
28.5.1996 | 185.50 | 0.00% | 0 | 0 | 178.50 | -2.00% | 3 570 | 20 | ||||||
29.4.1996 | 180.10 | +1.52% | 7 924 | 44 | -2.00% | 0 | 0 | |||||||
6.5.1996 | 180.20 | -1.36% | 3 244 | 18 | 174.00 | -2.00% | 2 556 | 15 | ||||||
1.8.1996 | 209.00 | +9.93% | 0 | 0 | 185.00 | -2.00% | 907 | 5 | ||||||
22.7.1996 | 189.56 | 0.00% | 4 549 | 24 | 182.00 | -2.00% | 4 179 | 23 | ||||||
15.7.1996 | 189.56 | 0.00% | 3 602 | 19 | 181.10 | -2.00% | 1 086 | 6 | ||||||
22.1.1997 | 217.00 | 0.00% | 0 | 0 | 245.00 | -2.00% | 980 | 4 | ||||||
24.1.1996 | 200.00 | 0.00% | 0 | 0 | 173.00 | -2.00% | 2 642 | 16 | ||||||
24.4.1996 | 176.30 | 0.00% | 0 | 0 | 173.20 | -2.00% | 1 706 | 10 | ||||||
19.4.1996 | 175.10 | 0.00% | 0 | 0 | 169.10 | -2.00% | 4 058 | 24 | ||||||
11.12.1995 | 185.40 | -10.00% | 185 | 1 | 219.00 | -2.00% | 3 504 | 16 | ||||||
4.12.1995 | 228.00 | 0.00% | 1 368 | 6 | 210.00 | -2.00% | 4 940 | 24 | ||||||
7.9.1995 | 208.00 | 0.00% | 416 | 2 | 185.00 | -2.00% | 724 | 4 | ||||||
5.9.1995 | 208.00 | 0.00% | 3 328 | 16 | 185.00 | -2.00% | 1 273 | 7 | ||||||
31.8.1995 | 208.00 | 0.00% | 0 | 0 | 178.00 | -2.00% | 1 068 | 6 | ||||||
23.4.1997 | 246.00 | 0.00% | 0 | 0 | 246.50 | -1.98% | 1 972 | 8 | ||||||
30.4.1997 | 253.00 | 0.00% | 0 | 0 | 254.00 | -1.97% | 1 746 | 7 | ||||||
4.3.1997 | 222.00 | 0.00% | 0 | 0 | 246.20 | -1.96% | 9 490 | 39 | ||||||
25.11.1999 | 1 530.00 | -1.92% | 15 300 | 10 | ||||||||||
5.1.1998 | 0.00 | -1.90% | 0 | 0 | ||||||||||
17.10.1997 | 265.00 | -1.85% | 2 650 | 10 | ||||||||||
6.3.1997 | 234.00 | +3.53% | 1 170 | 5 | 245.60 | -1.76% | 2 456 | 10 | ||||||
26.5.1997 | 228.00 | 0.00% | 0 | 0 | 245.60 | -1.76% | 491 | 2 | ||||||
14.12.1999 | 1 400.10 | -1.75% | 12 601 | 9 | ||||||||||
24.7.1997 | 232.00 | 0.00% | 0 | 0 | -1.72% | 0 | ||||||||
3.9.1998 | 0.00 | -1.72% | 0 | 0 | ||||||||||
11.5.1998 | 348.00 | -1.69% | 2 784 | 8 | ||||||||||
29.5.1997 | 228.00 | 0.00% | 0 | 0 | 266.00 | -1.69% | 2 877 | 11 | ||||||
19.1.1998 | 0.00 | -1.60% | 0 | 0 | ||||||||||
14.3.1997 | 232.00 | +1.31% | 5 800 | 25 | 252.00 | -1.56% | 7 056 | 28 | ||||||
4.6.1998 | 342.00 | -1.54% | 8 908 | 24 | ||||||||||
28.7.1998 | 403.00 | -1.54% | 1 804 | 5 | ||||||||||
28.2.1997 | 233.00 | +0.86% | 932 | 4 | 246.20 | -1.50% | 492 | 2 | ||||||
6.12.1999 | 1 400.00 | -1.40% | 0 | 0 | ||||||||||
29.4.1998 | 0.00 | -1.34% | 0 | 0 | ||||||||||
26.11.1999 | 1 510.00 | -1.30% | 10 610 | 7 | ||||||||||
22.7.1997 | 232.00 | 0.00% | 0 | 0 | 214.40 | -1.27% | 643 | 3 | ||||||
12.5.1997 | 265.00 | +4.74% | 5 300 | 20 | 266.00 | -1.27% | 6 750 | 25 | ||||||
23.10.1996 | 231.00 | 0.00% | 0 | 0 | 234.50 | -1.26% | 2 345 | 10 | ||||||
22.10.1997 | 250.00 | -1.25% | 1 975 | 8 | ||||||||||
26.3.1998 | 0.00 | -1.24% | 0 | 0 | ||||||||||
3.6.1997 | 207.00 | 0.00% | 0 | 0 | 263.10 | -1.16% | 2 631 | 10 | ||||||
27.11.1997 | -1.13% | 0 | ||||||||||||
18.4.1997 | 246.00 | 0.00% | 0 | 0 | 231.50 | -1.06% | 463 | 2 | ||||||
28.11.1997 | -1.05% | 0 | ||||||||||||
26.8.1999 | 980.00 | -1.02% | 0 | 0 | ||||||||||
29.8.1996 | 144.35 | -9.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.9.1996 | 117.00 | 0.00% | 0 | 0 | 155.00 | -1.00% | 4 470 | 29 | ||||||
8.7.1996 | 189.56 | 0.00% | 1 137 | 6 | 181.00 | -1.00% | 724 | 4 | ||||||
29.7.1996 | 190.11 | 0.00% | 1 141 | 6 | 185.00 | -1.00% | 370 | 2 | ||||||
11.9.1995 | 209.00 | 0.00% | 3 762 | 18 | 202.00 | -1.00% | 2 756 | 14 | ||||||
29.9.1995 | 240.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
30.11.1995 | 228.00 | +0.88% | 6 612 | 29 | 207.50 | -1.00% | 1 245 | 6 | ||||||
14.11.1995 | 235.00 | 0.00% | 0 | 0 | 257.50 | -1.00% | 6 180 | 24 | ||||||
23.11.1995 | 206.00 | -9.64% | 0 | 0 | -1.00% | 0 | 0 | |||||||
26.3.1996 | 187.11 | 0.00% | 0 | 0 | 172.00 | -1.00% | 2 064 | 12 | ||||||
21.3.1996 | 170.10 | +0.05% | 2 381 | 14 | 171.50 | -1.00% | 686 | 4 | ||||||
14.3.1996 | 170.00 | +1.13% | 4 080 | 24 | 166.50 | -1.00% | 833 | 5 | ||||||
30.1.1996 | 190.00 | 0.00% | 0 | 0 | 180.00 | -1.00% | 2 470 | 14 | ||||||
9.1.1996 | 182.70 | 0.00% | 0 | 0 | 221.10 | -1.00% | 11 055 | 50 | ||||||
20.2.1996 | 161.00 | 0.00% | 0 | 0 | 172.00 | -1.00% | 344 | 2 | ||||||
12.2.1996 | 166.50 | -2.63% | 16 151 | 97 | -1.00% | 0 | 0 | |||||||
21.5.1997 | 239.00 | 0.00% | 0 | 0 | 255.50 | -0.96% | 1 022 | 4 | ||||||
31.12.1996 | 179.01 | 0.00% | 0 | 0 | -0.92% | 0 | ||||||||
15.9.1997 | 250.00 | 0.00% | 0 | 0 | 286.10 | -0.90% | 8 635 | 31 | ||||||
28.3.1997 | 237.00 | +0.42% | 1 185 | 5 | 251.50 | -0.89% | 1 509 | 6 | ||||||
1.8.1997 | 240.00 | 0.00% | 0 | 0 | 236.00 | -0.85% | 6 388 | 28 | ||||||
1.12.1997 | -0.84% | 0 | ||||||||||||
21.3.1997 | 234.00 | +0.42% | 1 404 | 6 | 252.00 | -0.82% | 2 999 | 12 | ||||||
22.1.1999 | 380.00 | -0.78% | 2 280 | 6 | ||||||||||
25.3.1997 | 236.00 | 0.00% | 0 | 0 | 250.00 | -0.75% | 6 000 | 24 | ||||||
15.10.1999 | 1 340.00 | -0.74% | 0 | 0 | ||||||||||
14.10.1999 | 1 350.00 | -0.73% | 5 400 | 4 | ||||||||||
5.3.1999 | 365.00 | -0.68% | 3 650 | 10 | ||||||||||
4.3.1999 | 367.50 | -0.67% | 735 | 2 | ||||||||||
9.3.1999 | 367.50 | -0.67% | 735 | 2 | ||||||||||
12.11.1996 | 218.00 | 0.00% | 0 | 0 | 225.00 | -0.65% | 5 760 | 26 | ||||||
17.3.1998 | 400.00 | -0.62% | 400 | 1 | ||||||||||
16.3.1998 | 0.00 | -0.61% | 0 | 0 | ||||||||||
2.12.1997 | -0.60% | 0 | ||||||||||||
14.1.1997 | 179.00 | 0.00% | 1 790 | 10 | 241.60 | -0.60% | 966 | 4 | ||||||
20.1.1998 | 0.00 | -0.59% | 0 | 0 | ||||||||||
5.2.1997 | 194.75 | -5.00% | 1 558 | 8 | 240.00 | -0.58% | 6 900 | 29 | ||||||
15.7.1998 | 361.20 | -0.57% | 5 026 | 14 | ||||||||||
11.6.1999 | 1 130.00 | -0.57% | 27 420 | 26 | ||||||||||
24.6.1998 | 0.00 | -0.56% | 0 | 0 | ||||||||||
29.10.1996 | 208.00 | 0.00% | 0 | 0 | 236.20 | -0.56% | 17 243 | 73 | ||||||
16.1.1997 | 197.34 | +4.99% | 1 579 | 8 | 243.10 | -0.51% | 729 | 3 | ||||||
21.4.1997 | 246.00 | 0.00% | 0 | 0 | 230.50 | -0.43% | 1 383 | 6 | ||||||
17.6.1998 | 352.50 | -0.42% | 3 535 | 10 | ||||||||||
29.10.1997 | 250.00 | -0.42% | 5 975 | 24 | ||||||||||
27.1.1999 | 358.50 | -0.41% | 1 076 | 3 | ||||||||||
24.8.1998 | 0.00 | -0.39% | 0 | 0 | ||||||||||
6.2.1997 | 185.02 | -4.99% | 0 | 0 | -0.39% | 0 | ||||||||
25.10.1996 | 208.00 | 0.00% | 0 | 0 | 0.00 | -0.39% | 0 | 0 | ||||||
21.1.1998 | 0.00 | -0.34% | 0 | 0 | ||||||||||
30.12.1996 | 179.01 | -10.00% | 0 | 0 | -0.30% | 0 | ||||||||
11.3.1997 | 229.00 | -4.97% | 1 145 | 5 | 250.10 | -0.29% | 8 253 | 33 | ||||||
21.10.1998 | 363.00 | -0.27% | 726 | 2 | ||||||||||
19.11.1996 | 184.50 | 0.00% | 0 | 0 | 220.50 | -0.22% | 3 969 | 18 | ||||||
9.4.1997 | 239.00 | 0.00% | 2 151 | 9 | 250.80 | -0.21% | 752 | 3 | ||||||
7.4.1997 | 239.00 | 0.00% | 0 | 0 | 250.80 | -0.19% | 3 010 | 12 | ||||||
4.4.1997 | 239.00 | 0.00% | 0 | 0 | 251.30 | -0.19% | 503 | 2 | ||||||
13.10.1997 | 264.50 | -0.18% | 2 645 | 10 | ||||||||||
21.2.1997 | 210.00 | -4.97% | 2 940 | 14 | 245.60 | -0.16% | 5 403 | 22 | ||||||
10.2.1997 | 166.99 | -4.99% | 2 338 | 14 | 236.90 | -0.15% | 2 603 | 11 | ||||||
21.10.1997 | -0.15% | 0 | ||||||||||||
25.7.1997 | 232.00 | 0.00% | 0 | 0 | 216.20 | -0.12% | 2 807 | 13 | ||||||
10.3.1997 | 241.00 | 0.00% | 1 928 | 8 | 251.10 | -0.10% | 10 284 | 41 | ||||||
15.5.1997 | 265.00 | 0.00% | 1 590 | 6 | 266.00 | -0.08% | 2 924 | 11 | ||||||
2.11.1999 | 1 320.00 | -0.07% | 2 640 | 2 | ||||||||||
20.12.1999 | 1 431.00 | -0.06% | 4 293 | 3 | ||||||||||
25.9.1997 | 255.00 | 0.00% | 0 | 0 | 245.50 | -0.06% | 3 442 | 14 | ||||||
21.8.1998 | 378.00 | -0.06% | 1 890 | 5 | ||||||||||
20.7.1998 | 366.30 | -0.05% | 1 465 | 4 | ||||||||||
23.7.1998 | 366.30 | -0.05% | 3 297 | 9 | ||||||||||
25.8.1998 | 376.30 | -0.05% | 753 | 2 | ||||||||||
28.7.1999 | 920.60 | -0.05% | 2 762 | 3 | ||||||||||
23.8.1999 | 990.00 | -0.03% | 12 870 | 13 | ||||||||||
19.8.1999 | 990.10 | -0.02% | 14 852 | 15 | ||||||||||
9.12.1996 | 212.00 | +0.95% | 2 120 | 10 | -0.01% | 0 | ||||||||
10.12.1996 | 212.00 | 0.00% | 0 | 0 | 235.00 | 0.00% | 5 875 | 25 | ||||||
27.12.1996 | 198.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 187.95 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 179.00 | 0.00% | 0 | 0 | 242.00 | 0.00% | 6 050 | 25 | ||||||
8.1.1997 | 179.00 | 0.00% | 1 074 | 6 | 242.00 | 0.00% | 1 452 | 6 | ||||||
7.1.1997 | 179.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 179.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 225.00 | +3.68% | 675 | 3 | 245.00 | 0.00% | 980 | 4 | ||||||
7.2.1997 | 175.77 | -4.99% | 703 | 4 | 237.00 | 0.00% | 4 029 | 17 | ||||||
13.2.1997 | 193.29 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 239.00 | -4.78% | 478 | 2 | 258.00 | 0.00% | 516 | 2 | ||||||
4.6.1997 | 207.00 | 0.00% | 0 | 0 | 266.20 | 0.00% | 2 105 | 8 | ||||||
9.6.1997 | 196.65 | 0.00% | 0 | 0 | 266.20 | 0.00% | 11 713 | 44 | ||||||
2.7.1997 | 195.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 195.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 195.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 195.10 | -2.93% | 1 756 | 9 | 0.00% | 0 | ||||||||
26.6.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.6.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 196.65 | 0.00% | 0 | 0 | 266.10 | 0.00% | 5 322 | 20 | ||||||
4.7.1997 | 192.20 | -1.48% | 2 883 | 15 | 0.00% | 0 | ||||||||
20.3.1997 | 233.00 | +0.43% | 5 126 | 22 | 252.00 | 0.00% | 3 024 | 12 | ||||||
19.3.1997 | 232.00 | 0.00% | 0 | 0 | 252.00 | 0.00% | 5 544 | 22 | ||||||
2.4.1997 | 238.00 | 0.00% | 0 | 0 | 251.50 | 0.00% | 1 509 | 6 | ||||||
1.4.1997 | 238.00 | +0.42% | 952 | 4 | 251.50 | 0.00% | 10 312 | 41 | ||||||
14.11.1996 | 205.00 | -5.96% | 4 100 | 20 | 0.00% | 0 | ||||||||
31.10.1996 | 209.00 | +0.48% | 63 745 | 305 | 213.00 | 0.00% | 639 | 3 | ||||||
20.9.1996 | 128.70 | 0.00% | 0 | 0 | 134.50 | 0.00% | 10 491 | 78 | ||||||
4.10.1996 | 181.01 | 0.00% | 0 | 0 | 198.00 | 0.00% | 396 | 2 | ||||||
28.8.1996 | 160.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 160.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 160.38 | -10.00% | 0 | 0 | 157.00 | 0.00% | 314 | 2 | ||||||
23.8.1996 | 178.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 117.00 | 0.00% | 0 | 0 | 155.00 | 0.00% | 310 | 2 | ||||||
5.9.1996 | 117.00 | -9.94% | 5 031 | 43 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 129.92 | 0.00% | 0 | 0 | 155.50 | 0.00% | 3 732 | 24 | ||||||
3.9.1996 | 129.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 144.35 | 0.00% | 0 | 0 | 155.00 | 0.00% | 3 255 | 21 | ||||||
21.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.50 | 0.00% | 1 089 | 6 | ||||||
23.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.00 | 0.00% | 362 | 2 | ||||||
19.7.1996 | 189.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 190.11 | 0.00% | 0 | 0 | 185.00 | 0.00% | 4 077 | 22 | ||||||
30.7.1996 | 190.11 | 0.00% | 0 | 0 | 185.00 | 0.00% | 370 | 2 | ||||||
5.8.1996 | 220.00 | +5.26% | 1 320 | 6 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 220.00 | 0.00% | 18 040 | 82 | 195.00 | 0.00% | 780 | 4 | ||||||
7.8.1996 | 220.00 | 0.00% | 0 | 0 | 195.00 | 0.00% | 585 | 3 | ||||||
25.6.1996 | 189.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 189.00 | 0.00% | 5 859 | 31 | 176.00 | 0.00% | 2 464 | 14 | ||||||
19.6.1996 | 189.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.00 | 0.00% | 1 086 | 6 | ||||||
|
Údaje o firmách, YTONG
Zpravodajství k akcii YTONG
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Zlepšuje se poptávka po černém zlatě? Rozhodující je hospodářský růst
Tomáš Cverna, XTB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky