HMZ BRUNTÁL, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - HMZ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.7.1996 | 99.28 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.5.1996 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.6.1996 | 120.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.5.1996 | 150.00 | 0.00% | 8 250 | 55 | 143.20 | +2.00% | 11 125 | 77 | ||||||
26.4.1996 | 190.00 | 0.00% | 51 110 | 269 | 186.80 | +2.00% | 10 274 | 55 | ||||||
12.4.1996 | 200.00 | 0.00% | 193 600 | 968 | 193.00 | +2.00% | 68 886 | 368 | ||||||
10.4.1996 | 200.00 | 0.00% | 143 600 | 718 | 196.00 | +2.00% | 59 004 | 308 | ||||||
27.2.1996 | 75.77 | -4.99% | 10 380 | 137 | 66.00 | +2.00% | 6 458 | 98 | ||||||
19.3.1996 | 129.59 | +4.99% | 18 791 | 145 | 106.50 | +2.00% | 16 401 | 154 | ||||||
19.9.1995 | 103.10 | +1.32% | 17 218 | 167 | +2.00% | 0 | 0 | |||||||
6.9.1995 | 95.00 | +2.15% | 15 010 | 158 | +2.00% | 0 | 0 | |||||||
5.9.1995 | 93.00 | +0.54% | 11 160 | 120 | 92.00 | +2.00% | 4 876 | 53 | ||||||
19.10.1995 | 113.50 | +0.88% | 47 330 | 417 | 105.00 | +2.00% | 3 465 | 33 | ||||||
5.12.1995 | 200.00 | 0.00% | 168 400 | 842 | 196.00 | +2.00% | 18 700 | 95 | ||||||
1.12.1995 | 200.00 | 0.00% | 66 200 | 331 | 190.50 | +2.00% | 15 240 | 80 | ||||||
3.11.1995 | 174.74 | +4.99% | 0 | 0 | 153.00 | +2.00% | 8 568 | 56 | ||||||
7.11.1995 | 192.64 | +4.99% | 0 | 0 | 161.50 | +2.00% | 45 543 | 282 | ||||||
18.7.1995 | 103.00 | 0.00% | 0 | 0 | 105.00 | +2.00% | 3 675 | 35 | ||||||
24.7.1995 | 104.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.6.1995 | 108.00 | 0.00% | 0 | 0 | 107.00 | +2.00% | 6 420 | 60 | ||||||
2.6.1995 | 108.00 | 0.00% | 37 044 | 343 | 112.00 | +2.00% | 8 624 | 77 | ||||||
29.5.1995 | 108.00 | +85.00% | 2 376 | 22 | 113.00 | +2.00% | 6 215 | 55 | ||||||
26.5.1995 | 107.08 | -499.00% | 20 024 | 187 | 113.00 | +2.00% | 8 393 | 76 | ||||||
7.7.1995 | 103.00 | +2.00% | 5 753 | 55 | ||||||||||
2.5.1995 | 105.00 | -163.00% | 6 930 | 66 | 111.00 | +2.00% | 1 887 | 17 | ||||||
6.4.1995 | 125.00 | -458.00% | 8 750 | 70 | 143.00 | +2.00% | 3 718 | 26 | ||||||
11.6.1998 | 0.00 | +1.91% | 0 | 0 | ||||||||||
25.9.1997 | 32.00 | -3.03% | 3 040 | 95 | +1.83% | 0 | ||||||||
27.5.1998 | 0.00 | +1.72% | 0 | 0 | ||||||||||
14.5.1997 | 25.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
29.1.1997 | 32.98 | +4.99% | 0 | 0 | +1.66% | 0 | ||||||||
3.2.1997 | 31.34 | 0.00% | 0 | 0 | 25.10 | +1.61% | 1 381 | 55 | ||||||
17.3.1997 | 24.00 | -2.43% | 1 320 | 55 | 20.00 | +1.47% | 1 485 | 77 | ||||||
1.12.1997 | +1.44% | 0 | ||||||||||||
19.3.1997 | 24.50 | 0.00% | 0 | 0 | 20.00 | +1.39% | 3 281 | 161 | ||||||
31.1.1997 | 31.34 | 0.00% | 0 | 0 | +1.22% | 0 | ||||||||
18.11.1996 | 42.00 | +5.00% | 0 | 0 | 34.90 | +1.15% | 907 | 26 | ||||||
10.9.1996 | 85.00 | 0.00% | 2 720 | 32 | 67.00 | +1.00% | 670 | 10 | ||||||
20.9.1996 | 65.79 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.8.1998 | 0.00 | +1.00% | 0 | 0 | ||||||||||
26.4.1995 | 107.00 | +146.00% | 2 354 | 22 | 112.00 | +1.00% | 12 076 | 109 | ||||||
3.5.1995 | 107.00 | +190.00% | 37 664 | 352 | 111.00 | +1.00% | 9 257 | 83 | ||||||
30.5.1995 | 108.00 | 0.00% | 17 712 | 164 | +1.00% | 0 | 0 | |||||||
26.6.1995 | 103.00 | +1.98% | 23 381 | 227 | +1.00% | 0 | 0 | |||||||
21.6.1995 | 108.00 | 0.00% | 0 | 0 | 108.00 | +1.00% | 1 188 | 11 | ||||||
15.6.1995 | 108.00 | +1.88% | 33 048 | 306 | 108.00 | +1.00% | 2 376 | 22 | ||||||
3.8.1995 | 85.74 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.8.1995 | 92.15 | -5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.11.1995 | 200.00 | 0.00% | 204 600 | 1 023 | 194.00 | +1.00% | 25 366 | 132 | ||||||
22.11.1995 | 199.50 | +5.00% | 0 | 0 | 190.50 | +1.00% | 22 638 | 121 | ||||||
17.11.1995 | 200.00 | 0.00% | 266 600 | 1 333 | 190.50 | +1.00% | 4 191 | 22 | ||||||
24.11.1995 | 200.00 | 0.00% | 97 000 | 485 | 196.00 | +1.00% | 392 | 2 | ||||||
15.11.1995 | 200.00 | 0.00% | 364 600 | 1 823 | 197.00 | +1.00% | 27 786 | 143 | ||||||
4.12.1995 | 200.00 | 0.00% | 173 000 | 865 | 195.00 | +1.00% | 46 625 | 242 | ||||||
29.11.1995 | 200.00 | 0.00% | 168 800 | 844 | 195.50 | +1.00% | 22 287 | 114 | ||||||
17.10.1995 | 108.00 | +2.85% | 34 776 | 322 | 97.00 | +1.00% | 1 455 | 15 | ||||||
19.2.1996 | 98.79 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.2.1996 | 103.98 | +2.95% | 5 199 | 50 | +1.00% | 0 | 0 | |||||||
31.1.1996 | 126.78 | +4.99% | 0 | 0 | 136.00 | +1.00% | 15 096 | 111 | ||||||
16.1.1996 | 139.69 | -4.99% | 34 364 | 246 | 127.00 | +1.00% | 6 441 | 55 | ||||||
24.5.1996 | 150.00 | 0.00% | 40 650 | 271 | 148.10 | +1.00% | 17 298 | 119 | ||||||
29.7.1996 | 89.77 | +4.99% | 1 347 | 15 | +1.00% | 0 | 0 | |||||||
10.7.1996 | 109.00 | -0.22% | 10 900 | 100 | +1.00% | 0 | 0 | |||||||
28.5.1998 | 0.00 | +0.91% | 0 | 0 | ||||||||||
5.3.1997 | 27.40 | -4.99% | 2 192 | 80 | 27.00 | +0.76% | 1 441 | 55 | ||||||
1.7.1998 | 0.00 | +0.71% | 0 | 0 | ||||||||||
24.6.1998 | 15.10 | +0.66% | 483 | 32 | ||||||||||
5.10.1998 | 0.00 | +0.62% | 0 | 0 | ||||||||||
22.9.1998 | 0.00 | +0.62% | 0 | 0 | ||||||||||
14.10.1996 | 45.98 | -4.98% | 2 897 | 63 | 51.00 | +0.58% | 6 723 | 135 | ||||||
5.5.1997 | 25.50 | 0.00% | 0 | 0 | 20.30 | +0.49% | 609 | 30 | ||||||
15.10.1996 | 43.69 | -4.98% | 2 534 | 58 | 50.00 | +0.42% | 5 650 | 113 | ||||||
8.7.1998 | 0.00 | +0.35% | 0 | 0 | ||||||||||
7.7.1998 | 0.00 | +0.35% | 0 | 0 | ||||||||||
11.8.1998 | 0.00 | +0.33% | 0 | 0 | ||||||||||
12.5.1998 | 0.00 | +0.33% | 0 | 0 | ||||||||||
11.5.1998 | 0.00 | +0.33% | 0 | 0 | ||||||||||
13.5.1997 | 25.00 | +0.40% | 2 650 | 106 | +0.24% | 0 | ||||||||
6.5.1997 | 25.50 | 0.00% | 0 | 0 | 20.30 | 0.00% | 1 340 | 66 | ||||||
23.4.1997 | 26.04 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 29.00 | +1.04% | 870 | 30 | 25.00 | 0.00% | 750 | 30 | ||||||
2.7.1997 | 29.40 | +1.37% | 970 | 33 | 0.00% | 0 | ||||||||
6.6.1997 | 27.00 | +1.88% | 1 782 | 66 | 23.00 | 0.00% | 506 | 22 | ||||||
5.6.1997 | 26.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.6.1997 | 26.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 26.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 27.47 | +4.96% | 0 | 0 | 27.00 | 0.00% | 2 295 | 85 | ||||||
28.2.1997 | 26.17 | +4.97% | 0 | 0 | 27.00 | 0.00% | 2 781 | 103 | ||||||
17.4.1997 | 24.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 24.80 | 0.00% | 0 | 0 | 20.00 | 0.00% | 220 | 11 | ||||||
30.9.1997 | 30.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.10.1997 | 14.00 | 0.00% | 728 | 52 | ||||||||||
9.10.1997 | 0.00% | 0 | ||||||||||||
26.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 32.00 | +2.07% | 3 168 | 99 | 0.00% | 0 | ||||||||
15.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 31.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 31.35 | -5.00% | 1 724 | 55 | 0.00% | 0 | ||||||||
3.9.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 31.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 31.00 | +3.33% | 682 | 22 | 0.00% | 0 | ||||||||
29.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.7.1997 | 30.00 | +2.04% | 660 | 22 | 0.00% | 0 | ||||||||
9.7.1997 | 29.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 29.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 29.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 27.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 27.50 | +1.85% | 605 | 22 | 0.00% | 0 | ||||||||
10.6.1997 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.10.1996 | 40.02 | -3.58% | 2 361 | 59 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 41.51 | -4.98% | 0 | 0 | 50.00 | 0.00% | 3 350 | 67 | ||||||
24.10.1996 | 45.00 | +1.99% | 4 050 | 90 | 0.00 | 0.00% | 0 | 0 | ||||||
12.11.1996 | 40.00 | 0.00% | 1 680 | 42 | 0.00% | 0 | ||||||||
8.11.1996 | 40.00 | 0.00% | 2 480 | 62 | 0.00% | 0 | ||||||||
5.11.1996 | 40.02 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 40.02 | +0.05% | 1 761 | 44 | 0.00% | 0 | ||||||||
1.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 40.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 40.00 | -1.52% | 800 | 20 | 0.00 | 0.00% | 0 | 0 | ||||||
24.9.1996 | 59.39 | -4.99% | 18 886 | 318 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 62.51 | -4.98% | 4 876 | 78 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 72.89 | -4.99% | 0 | 0 | 80.00 | 0.00% | 7 840 | 98 | ||||||
16.9.1996 | 76.72 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 85.00 | 0.00% | 0 | 0 | 66.50 | 0.00% | 1 463 | 22 | ||||||
29.8.1996 | 72.02 | -4.99% | 2 161 | 30 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 82.68 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 78.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 70.31 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1996 | 37.91 | -4.98% | 1 971 | 52 | 40.50 | 0.00% | 2 187 | 54 | ||||||
17.12.1996 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 28.50 | 0.00% | 941 | 33 | 0.00% | 0 | ||||||||
16.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 30.66 | 0.00% | 0 | 0 | 40.00 | 0.00% | 2 600 | 65 | ||||||
11.12.1996 | 30.66 | 0.00% | 0 | 0 | 40.00 | 0.00% | 5 280 | 132 | ||||||
10.12.1996 | 30.66 | -4.98% | 31 | 1 | 40.00 | 0.00% | 4 320 | 108 | ||||||
9.12.1996 | 32.27 | -4.97% | 4 324 | 134 | 0.00% | 0 | ||||||||
27.1.1997 | 31.41 | +4.97% | 2 921 | 93 | 0.00% | 0 | ||||||||
24.1.1997 | 29.92 | +4.98% | 658 | 22 | 25.00 | 0.00% | 525 | 21 | ||||||
23.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 28.50 | 0.00% | 0 | 0 | 25.00 | 0.00% | 1 100 | 44 | ||||||
14.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 28.50 | 0.00% | 627 | 22 | 0.00% | 0 | ||||||||
7.1.1997 | 28.50 | -4.74% | 627 | 22 | 0.00% | 0 | ||||||||
6.1.1997 | 29.92 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 30.00 | 0.00% | 1 920 | 64 | 25.00 | 0.00% | 550 | 22 | ||||||
5.2.1997 | 29.78 | -4.97% | 0 | 0 | 25.10 | 0.00% | 25 | 1 | ||||||
4.2.1997 | 31.34 | 0.00% | 0 | 0 | 25.10 | 0.00% | 1 104 | 44 | ||||||
26.2.1997 | 23.75 | 0.00% | 0 | 0 | 26.00 | 0.00% | 286 | 11 | ||||||
25.2.1997 | 23.75 | -2.58% | 523 | 22 | 0.00% | 0 | ||||||||
24.2.1997 | 24.38 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 23.22 | +4.97% | 998 | 43 | 26.00 | 0.00% | 858 | 33 | ||||||
20.2.1997 | 22.12 | -4.98% | 2 212 | 100 | 26.00 | 0.00% | 1 430 | 55 | ||||||
19.2.1997 | 23.28 | -4.97% | 0 | 0 | 26.00 | 0.00% | 572 | 22 | ||||||
18.2.1997 | 24.50 | -4.78% | 2 352 | 96 | 0.00% | 0 | ||||||||
17.2.1997 | 25.73 | -4.98% | 0 | 0 | 26.00 | 0.00% | 286 | 11 | ||||||
7.5.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
6.5.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
5.5.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
4.5.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
30.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
29.4.1998 | 15.00 | 0.00% | 330 | 22 | ||||||||||
28.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
27.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
24.4.1998 | 15.00 | 0.00% | 330 | 22 | ||||||||||
23.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
22.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
21.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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
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 €