Avast PLC, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - AVAST | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.2022 | 139.15 | -0.39% | 11 143 009 | 79 835 | 140.40 | +0.21% | 369 258 | 2 630 | ||||||
14.6.2022 | 139.70 | -0.75% | 4 949 657 | 35 303 | 140.10 | 0.00% | 790 172 | 5 631 | ||||||
13.6.2022 | 140.75 | -1.26% | 6 273 940 | 44 470 | 140.10 | -2.02% | 1 111 103 | 7 840 | ||||||
10.6.2022 | 142.55 | -0.45% | 8 241 131 | 57 804 | 143.00 | -0.90% | 710 488 | 4 960 | ||||||
9.6.2022 | 143.20 | +1.70% | 16 356 852 | 113 804 | 144.30 | +1.05% | 1 287 480 | 8 908 | ||||||
8.6.2022 | 140.80 | +0.21% | 14 743 201 | 105 017 | 142.80 | -0.13% | 1 144 863 | 8 070 | ||||||
7.6.2022 | 140.50 | -1.95% | 17 333 199 | 122 111 | 143.00 | -1.37% | 1 162 536 | 8 094 | ||||||
6.6.2022 | 143.30 | -1.85% | 17 698 223 | 123 494 | 145.00 | -1.09% | 737 337 | 5 090 | ||||||
3.6.2022 | 146.00 | +1.67% | 6 498 524 | 44 470 | 146.60 | +1.45% | 1 411 361 | 9 661 | ||||||
2.6.2022 | 143.60 | +1.16% | 949 811 | 6 610 | 144.50 | +1.40% | 212 003 | 1 472 | ||||||
1.6.2022 | 141.95 | -0.35% | 3 480 583 | 24 485 | 142.50 | -0.90% | 90 524 | 634 | ||||||
31.5.2022 | 142.45 | -0.38% | 1 274 878 | 8 872 | 143.80 | +0.20% | 203 427 | 1 415 | ||||||
30.5.2022 | 143.00 | +0.78% | 9 515 884 | 66 634 | 143.50 | +0.41% | 263 235 | 1 838 | ||||||
27.5.2022 | 141.90 | -0.73% | 5 460 914 | 38 473 | 142.90 | -0.06% | 248 748 | 1 745 | ||||||
26.5.2022 | 142.95 | +0.14% | 9 435 077 | 66 295 | 143.00 | -0.69% | 478 069 | 3 341 | ||||||
25.5.2022 | 142.75 | -0.31% | 8 450 109 | 59 053 | 144.00 | 0.00% | 38 879 | 270 | ||||||
24.5.2022 | 143.20 | -0.56% | 6 242 886 | 43 737 | 144.00 | -0.34% | 527 866 | 3 673 | ||||||
23.5.2022 | 144.00 | +0.66% | 8 541 895 | 59 484 | 144.50 | -0.34% | 104 051 | 720 | ||||||
20.5.2022 | 143.05 | +0.18% | 9 486 128 | 65 672 | 145.00 | +0.69% | 361 172 | 2 495 | ||||||
19.5.2022 | 142.80 | -1.52% | 10 821 404 | 75 151 | 144.00 | -2.04% | 471 585 | 3 243 | ||||||
18.5.2022 | 145.00 | -1.02% | 8 094 179 | 55 304 | 147.00 | -0.33% | 818 628 | 5 539 | ||||||
17.5.2022 | 146.50 | +0.34% | 3 384 241 | 23 020 | 147.50 | +0.34% | 247 664 | 1 680 | ||||||
16.5.2022 | 146.00 | -1.35% | 17 465 617 | 119 296 | 147.00 | -2.00% | 306 285 | 2 078 | ||||||
13.5.2022 | 148.00 | -1.04% | 2 127 564 | 14 292 | 150.00 | +0.67% | 323 582 | 2 150 | ||||||
12.5.2022 | 149.55 | -1.51% | 7 667 258 | 51 729 | 149.00 | -1.97% | 401 466 | 2 669 | ||||||
11.5.2022 | 151.85 | +2.05% | 3 082 349 | 20 419 | 152.00 | +1.33% | 331 908 | 2 198 | ||||||
10.5.2022 | 148.80 | -2.81% | 11 237 345 | 74 659 | 150.00 | -3.22% | 542 327 | 3 594 | ||||||
9.5.2022 | 153.10 | -2.52% | 7 531 505 | 48 299 | 155.00 | -0.95% | 216 806 | 1 375 | ||||||
6.5.2022 | 157.05 | +1.32% | 8 260 468 | 52 800 | 156.50 | +0.32% | 403 970 | 2 613 | ||||||
5.5.2022 | 155.00 | +3.61% | 15 263 666 | 99 532 | 156.00 | +1.69% | 1 148 050 | 7 441 | ||||||
4.5.2022 | 149.60 | -5.70% | 36 413 985 | 236 555 | 153.40 | -3.15% | 1 056 491 | 6 784 | ||||||
3.5.2022 | 158.65 | -3.85% | 6 618 108 | 41 044 | 158.40 | -4.00% | 452 577 | 2 817 | ||||||
2.5.2022 | 165.00 | 0.00% | 1 625 342 | 9 832 | 165.00 | +0.06% | 3 960 | 24 | ||||||
29.4.2022 | 165.00 | +0.21% | 6 154 424 | 37 598 | 164.90 | +0.36% | 11 540 | 70 | ||||||
28.4.2022 | 164.65 | +0.49% | 1 984 109 | 12 060 | 164.30 | -0.42% | 104 550 | 634 | ||||||
27.4.2022 | 163.85 | -0.09% | 35 124 959 | 214 913 | 165.00 | +0.60% | 113 436 | 689 | ||||||
26.4.2022 | 164.00 | +0.64% | 6 163 940 | 37 878 | 164.00 | +0.61% | 276 310 | 1 679 | ||||||
25.4.2022 | 162.95 | 0.00% | 1 607 146 | 9 919 | 163.00 | +0.49% | 97 800 | 600 | ||||||
22.4.2022 | 162.95 | 0.00% | 1 572 508 | 9 679 | 162.20 | -0.49% | 303 561 | 1 873 | ||||||
21.4.2022 | 162.95 | -0.15% | 508 924 | 3 125 | 163.00 | -1.39% | 208 201 | 1 272 | ||||||
20.4.2022 | 163.20 | -0.18% | 775 386 | 4 735 | 165.30 | +0.79% | 23 090 | 140 | ||||||
19.4.2022 | 163.50 | -0.91% | 1 819 620 | 11 127 | 164.00 | -0.72% | 225 751 | 1 370 | ||||||
14.4.2022 | 165.00 | 0.00% | 1 294 209 | 7 867 | 165.20 | 0.00% | 152 482 | 923 | ||||||
13.4.2022 | 165.00 | 0.00% | 1 292 821 | 7 893 | 165.20 | -0.48% | 121 847 | 737 | ||||||
12.4.2022 | 165.00 | -0.60% | 6 055 940 | 36 674 | 166.00 | -1.13% | 370 594 | 2 230 | ||||||
11.4.2022 | 166.00 | -1.10% | 2 974 510 | 17 831 | 167.90 | -0.53% | 167 850 | 1 000 | ||||||
8.4.2022 | 167.85 | +0.03% | 380 665 | 2 258 | 168.80 | +1.07% | 162 564 | 963 | ||||||
7.4.2022 | 167.80 | +0.39% | 408 452 | 2 438 | 167.00 | -0.89% | 75 864 | 450 | ||||||
6.4.2022 | 167.15 | -0.77% | 4 156 427 | 24 636 | 168.50 | +0.35% | 794 860 | 4 720 | ||||||
5.4.2022 | 168.45 | +1.41% | 2 192 448 | 13 084 | 167.90 | +1.14% | 197 791 | 1 180 | ||||||
4.4.2022 | 166.10 | 0.00% | 2 929 382 | 17 655 | 166.00 | -1.19% | 166 266 | 992 | ||||||
1.4.2022 | 166.10 | -0.18% | 4 278 629 | 25 677 | 168.00 | -0.65% | 18 490 | 110 | ||||||
31.3.2022 | 166.40 | +0.18% | 5 406 933 | 32 425 | 169.10 | +0.05% | 279 095 | 1 653 | ||||||
30.3.2022 | 166.10 | -0.92% | 11 008 822 | 65 669 | 169.00 | -1.22% | 554 736 | 3 269 | ||||||
29.3.2022 | 167.65 | -2.53% | 13 855 300 | 82 111 | 171.10 | -1.66% | 1 894 067 | 11 061 | ||||||
28.3.2022 | 172.00 | 0.00% | 5 144 032 | 29 868 | 174.00 | +0.11% | 109 619 | 631 | ||||||
25.3.2022 | 172.00 | +0.15% | 1 005 256 | 5 853 | 173.80 | 0.00% | 204 358 | 1 169 | ||||||
24.3.2022 | 171.75 | +1.33% | 4 826 669 | 28 315 | 173.80 | +1.34% | 342 545 | 1 991 | ||||||
23.3.2022 | 169.50 | -0.29% | 3 748 582 | 22 063 | 171.50 | -0.23% | 485 774 | 2 836 | ||||||
22.3.2022 | 170.00 | +0.56% | 3 067 211 | 18 038 | 171.90 | +0.52% | 108 283 | 630 | ||||||
|
Údaje o firmách, AVAST
Zpravodajství k akcii AVAST
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Reálné mzdy zase rostou. To ekonomika potřebovala. Otevírá se tím prostor k růstu dalších indikátorů
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 €