INTEA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - INTEA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.3.1996 | 227.00 | +9.66% | 1 816 | 8 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 207.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 207.00 | -10.00% | 9 108 | 44 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 230.00 | -2.95% | 6 440 | 28 | 230.00 | 0.00% | 920 | 4 | ||||||
1.3.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 237.00 | -9.88% | 4 977 | 21 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 234.00 | -3.70% | 4 680 | 20 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 300.00 | -9.36% | 87 900 | 293 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 331.00 | -9.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 557.00 | -9.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 618.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 618.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 618.00 | -9.91% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 686.00 | -9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 762.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 507.00 | +4.96% | 15 210 | 30 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 551.00 | +4.95% | 15 979 | 29 | 501.00 | 0.00% | 8 016 | 16 | ||||||
13.9.1995 | 525.00 | +5.00% | 0 | 0 | 500.50 | 0.00% | 24 525 | 49 | ||||||
12.9.1995 | 500.00 | -1.18% | 4 000 | 8 | 0.00% | 0 | 0 | |||||||
19.9.1995 | 636.00 | +4.95% | 0 | 0 | 528.00 | 0.00% | 6 336 | 12 | ||||||
27.9.1995 | 755.00 | +1.07% | 4 530 | 6 | 624.00 | 0.00% | 4 368 | 7 | ||||||
26.9.1995 | 747.00 | +4.91% | 22 410 | 30 | 624.00 | 0.00% | 6 240 | 10 | ||||||
29.9.1995 | 755.00 | 0.00% | 61 155 | 81 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 758.00 | +0.13% | 61 398 | 81 | 735.00 | 0.00% | 5 880 | 8 | ||||||
11.10.1995 | 757.00 | +0.13% | 82 513 | 109 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 766.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 113.85 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 103.50 | 0.00% | 0 | 0 | 88.00 | 0.00% | 880 | 10 | ||||||
27.8.1996 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 103.50 | -10.00% | 3 002 | 29 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1996 | 72.00 | -1.36% | 1 440 | 20 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 73.00 | -1.31% | 219 | 3 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 82.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 82.18 | -9.99% | 2 630 | 32 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 91.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 91.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 91.31 | +9.99% | 2 283 | 25 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 83.01 | -9.99% | 332 | 4 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 92.23 | -9.99% | 277 | 3 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 102.47 | -9.99% | 410 | 4 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 113.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.12.1996 | 69.85 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 63.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 63.50 | +9.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 57.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 57.73 | +9.98% | 0 | 0 | 41.00 | 0.00% | 943 | 23 | ||||||
18.12.1996 | 52.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 52.49 | -9.99% | 157 | 3 | 0.00% | 0 | ||||||||
11.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 53.00 | -3.81% | 848 | 16 | 0.00% | 0 | ||||||||
20.11.1996 | 55.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 55.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 55.10 | -5.00% | 9 257 | 168 | 0.00% | 0 | ||||||||
15.11.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 53.00 | -9.12% | 4 134 | 78 | 0.00% | 0 | ||||||||
1.11.1996 | 64.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 64.80 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
12.8.1996 | 99.63 | -10.00% | 1 793 | 18 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 130.58 | -9.99% | 783 | 6 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 145.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 145.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 145.08 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 161.19 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 179.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 179.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 179.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 199.00 | 0.00% | 3 383 | 17 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 199.00 | +5.29% | 597 | 3 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 189.00 | +4.47% | 3 780 | 20 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 180.90 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 201.00 | +9.74% | 3 819 | 19 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 183.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 183.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 183.15 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 166.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 166.50 | -10.00% | 7 992 | 48 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 185.00 | -7.96% | 740 | 4 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 239.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 109.59 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 109.59 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 99.63 | 0.00% | 0 | 0 | 90.00 | 0.00% | 540 | 6 | ||||||
19.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 123.00 | -5.80% | 1 968 | 16 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 58.32 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
7.10.1996 | 73.97 | -9.99% | 1 701 | 23 | -0.45% | 0 | 0 | |||||||
22.7.1996 | 123.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.9.1995 | 460.00 | 0.00% | 0 | 0 | 405.50 | -1.00% | 6 083 | 15 | ||||||
28.2.1996 | 263.00 | 0.00% | 0 | 0 | 230.00 | -1.00% | 460 | 2 | ||||||
18.1.1996 | 306.00 | +9.67% | 0 | 0 | -1.00% | 0 | 0 | |||||||
20.12.1995 | -1.00% | 0 | 0 | |||||||||||
21.8.1995 | 387.00 | +4.87% | 1 161 | 3 | -1.00% | 0 | 0 | |||||||
30.8.1995 | 460.00 | +3.37% | 33 120 | 72 | 398.00 | -2.00% | 6 368 | 16 | ||||||
9.8.1995 | 320.00 | 0.00% | 45 120 | 141 | -2.00% | 0 | 0 | |||||||
28.6.1995 | 240.00 | 0.00% | 0 | 0 | 300.00 | -2.00% | 300 | 1 | ||||||
24.1.1995 | 0 | 0 | 220.00 | -2.00% | 220 | 1 | ||||||||
19.12.1995 | -2.00% | 0 | 0 | |||||||||||
16.1.1996 | 279.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.4.1996 | 218.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.10.1995 | 766.00 | +0.65% | 19 916 | 26 | 702.50 | -2.00% | 4 215 | 6 | ||||||
13.10.1995 | 761.00 | +0.39% | 76 100 | 100 | 720.00 | -2.00% | 23 040 | 32 | ||||||
5.10.1995 | 750.00 | 0.00% | 205 500 | 274 | 735.00 | -2.00% | 33 973 | 49 | ||||||
30.11.1995 | 270.00 | -10.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.11.1996 | 58.32 | -10.00% | 0 | 0 | -2.00% | 0 | ||||||||
2.12.1996 | 58.32 | 0.00% | 0 | 0 | -2.26% | 0 | ||||||||
6.5.1996 | 223.00 | +2.29% | 3 568 | 16 | -3.00% | 0 | 0 | |||||||
27.11.1995 | 300.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
20.10.1995 | 760.00 | 0.00% | 0 | 0 | 674.00 | -3.00% | 14 196 | 21 | ||||||
29.4.1996 | 242.00 | +10.00% | 9 680 | 40 | -3.00% | 0 | 0 | |||||||
8.2.1996 | 276.00 | -9.80% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.5.1995 | 225.00 | -466.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
9.5.1995 | 236.00 | -483.00% | 0 | 0 | 214.50 | -3.00% | 1 716 | 8 | ||||||
26.6.1995 | 240.00 | +2.12% | 3 600 | 15 | -3.00% | 0 | 0 | |||||||
14.6.1995 | 235.00 | +0.85% | 6 580 | 28 | 290.00 | -3.00% | 7 250 | 25 | ||||||
5.11.1996 | 58.32 | 0.00% | 0 | 0 | -3.69% | 0 | ||||||||
2.5.1996 | 218.00 | -9.91% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.5.1996 | 223.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
31.1.1996 | 279.00 | 0.00% | 0 | 0 | 250.00 | -4.00% | 3 000 | 12 | ||||||
11.12.1995 | 241.00 | +2.99% | 5 543 | 23 | 177.00 | -4.00% | 708 | 4 | ||||||
2.10.1995 | 755.00 | 0.00% | 25 670 | 34 | 660.00 | -4.00% | 3 300 | 5 | ||||||
3.11.1995 | 557.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.11.1995 | 502.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.9.1995 | 506.00 | +4.97% | 0 | 0 | 428.50 | -4.00% | 2 143 | 5 | ||||||
10.8.1995 | 320.00 | 0.00% | 0 | 0 | 280.00 | -4.00% | 6 468 | 24 | ||||||
15.2.1995 | 220.00 | -4.00% | 660 | 3 | ||||||||||
29.11.1996 | 58.32 | 0.00% | 0 | 0 | -4.33% | 0 | ||||||||
|
Okénko BIG EXPERT
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
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
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €