Avast PLC, Největší objemy, Burza Praha
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.7.2021 | 176.45 | +16.89% | 778 619 053 | 4 527 835 | 174.70 | +17.09% | 40 223 142 | 237 338 | ||||||
3.8.2022 | 201.20 | +39.58% | 573 297 616 | 2 878 323 | 199.00 | +37.71% | 21 753 892 | 110 990 | ||||||
3.3.2021 | 138.45 | -4.32% | 265 711 436 | 1 903 098 | 142.50 | -2.39% | 10 822 980 | 76 638 | ||||||
8.3.2021 | 135.70 | -3.35% | 222 823 531 | 1 645 240 | 137.70 | -3.02% | 8 979 961 | 65 451 | ||||||
20.4.2021 | 145.50 | +1.39% | 204 244 314 | 1 382 355 | 146.20 | +2.02% | 8 101 612 | 55 501 | ||||||
16.7.2021 | 178.00 | +0.88% | 195 994 517 | 1 094 915 | 178.00 | +1.88% | 14 518 747 | 82 384 | ||||||
30.1.2020 | 121.00 | -12.32% | 186 230 520 | 1 482 836 | 122.00 | -14.68% | 5 455 379 | 42 593 | ||||||
11.8.2021 | 174.75 | +2.73% | 157 734 184 | 902 028 | 175.60 | +2.69% | 8 324 938 | 47 409 | ||||||
29.1.2020 | 138.00 | -5.48% | 157 004 606 | 1 145 044 | 143.00 | -2.72% | 6 658 415 | 47 981 | ||||||
23.2.2022 | 180.20 | -0.22% | 155 967 927 | 862 810 | 181.00 | +0.49% | 727 729 | 4 025 | ||||||
16.4.2020 | 139.50 | +13.32% | 150 778 253 | 1 110 667 | 138.10 | +12.18% | 5 316 082 | 39 252 | ||||||
31.1.2020 | 128.00 | +5.79% | 140 891 734 | 1 107 603 | 137.00 | +12.29% | 6 009 685 | 45 583 | ||||||
19.3.2021 | 142.00 | -1.25% | 133 981 535 | 934 026 | 143.60 | +0.06% | 2 123 764 | 14 716 | ||||||
25.3.2020 | 114.00 | +14.00% | 131 446 593 | 1 162 727 | 114.00 | +12.87% | 4 319 688 | 38 011 | ||||||
23.2.2021 | 140.65 | -2.93% | 128 111 336 | 906 976 | 141.90 | -3.40% | 4 440 654 | 31 137 | ||||||
28.1.2020 | 146.00 | -9.32% | 122 831 038 | 808 026 | 147.00 | -8.69% | 4 032 319 | 26 622 | ||||||
9.11.2020 | 137.20 | -7.92% | 118 591 889 | 843 732 | 141.90 | -4.89% | 4 634 071 | 32 488 | ||||||
11.5.2021 | 133.70 | -2.52% | 115 212 358 | 859 044 | 135.20 | -2.02% | 4 546 354 | 33 580 | ||||||
10.11.2020 | 137.70 | +0.36% | 113 894 429 | 835 802 | 139.60 | -1.62% | 4 649 123 | 33 487 | ||||||
2.12.2020 | 139.10 | -4.40% | 110 922 389 | 794 379 | 139.50 | -3.19% | 2 112 557 | 14 998 | ||||||
3.2.2020 | 133.00 | +3.91% | 101 230 629 | 758 769 | 140.00 | +2.18% | 4 396 025 | 31 800 | ||||||
7.7.2021 | 152.00 | +3.09% | 96 950 996 | 643 435 | 151.40 | +2.64% | 2 940 445 | 19 597 | ||||||
31.3.2020 | 128.00 | +8.47% | 96 390 690 | 771 950 | 127.00 | +7.62% | 3 952 881 | 31 778 | ||||||
12.8.2020 | 166.80 | -3.86% | 94 032 278 | 568 907 | 170.90 | -1.49% | 789 324 | 4 659 | ||||||
19.7.2021 | 177.90 | -0.06% | 93 821 319 | 525 048 | 177.00 | -0.56% | 3 531 064 | 19 874 | ||||||
11.2.2022 | 180.60 | -0.22% | 92 939 271 | 514 661 | 179.60 | -0.49% | 863 427 | 4 809 | ||||||
16.3.2022 | 169.90 | -10.70% | 92 265 046 | 544 143 | 174.00 | -8.42% | 3 022 452 | 17 358 | ||||||
23.3.2020 | 90.00 | -11.76% | 91 564 943 | 1 009 422 | 94.00 | -6.93% | 3 008 809 | 32 299 | ||||||
5.8.2022 | 200.00 | 0.00% | 90 760 628 | 454 968 | 199.00 | +0.40% | 4 256 606 | 21 497 | ||||||
24.2.2022 | 185.50 | +2.94% | 85 310 518 | 466 586 | 180.00 | -0.55% | 5 769 948 | 31 749 | ||||||
10.2.2022 | 181.00 | +0.64% | 82 749 431 | 459 395 | 180.50 | +1.34% | 2 330 974 | 12 977 | ||||||
15.11.2021 | 176.55 | +5.94% | 82 426 112 | 468 958 | 175.60 | +5.40% | 4 929 978 | 28 280 | ||||||
25.11.2020 | 146.40 | +2.63% | 81 419 631 | 559 822 | 146.30 | +2.09% | 2 405 133 | 16 520 | ||||||
9.3.2021 | 139.05 | +2.47% | 80 766 409 | 597 568 | 141.70 | +2.90% | 4 323 999 | 31 577 | ||||||
4.12.2020 | 139.00 | -1.38% | 79 327 873 | 560 630 | 143.00 | +1.06% | 1 688 985 | 11 830 | ||||||
17.2.2022 | 180.00 | +1.64% | 79 304 651 | 440 645 | 180.00 | +1.12% | 1 371 522 | 7 636 | ||||||
5.6.2020 | 143.95 | -2.47% | 78 815 781 | 548 591 | 144.80 | -3.27% | 2 417 461 | 16 631 | ||||||
4.8.2022 | 200.00 | -0.60% | 77 253 883 | 384 666 | 198.20 | -0.40% | 4 791 611 | 24 045 | ||||||
16.12.2020 | 151.50 | +3.77% | 76 648 579 | 508 781 | 150.50 | +3.08% | 3 768 463 | 25 221 | ||||||
24.3.2020 | 100.00 | +11.11% | 76 469 645 | 780 942 | 101.00 | +7.44% | 1 354 317 | 13 641 | ||||||
13.5.2021 | 132.30 | -2.22% | 74 719 913 | 568 513 | 135.90 | 0.00% | 2 878 182 | 21 465 | ||||||
22.10.2020 | 155.00 | +1.27% | 73 386 675 | 471 843 | 156.00 | +0.64% | 847 723 | 5 446 | ||||||
16.11.2020 | 134.85 | -0.48% | 73 282 609 | 547 716 | 134.90 | -1.38% | 2 638 930 | 19 559 | ||||||
27.3.2019 | 87.50 | -3.31% | 73 152 483 | 844 024 | 92.00 | -0.54% | 865 387 | 9 798 | ||||||
3.6.2020 | 148.30 | -5.00% | 69 546 046 | 458 727 | 151.00 | -3.69% | 1 240 049 | 8 038 | ||||||
17.8.2021 | 177.85 | +0.25% | 69 304 856 | 391 382 | 177.90 | +0.22% | 1 691 978 | 9 575 | ||||||
16.11.2021 | 177.40 | +0.48% | 68 515 493 | 385 262 | 176.50 | +0.51% | 1 581 398 | 8 935 | ||||||
11.11.2020 | 135.50 | -1.60% | 68 415 658 | 512 033 | 136.50 | -2.22% | 3 851 314 | 28 426 | ||||||
12.5.2021 | 135.30 | +1.20% | 67 630 638 | 502 436 | 135.90 | +0.51% | 2 987 966 | 22 032 | ||||||
19.11.2021 | 179.70 | +0.96% | 67 488 835 | 377 563 | 177.50 | +0.50% | 2 934 308 | 16 479 | ||||||
23.10.2018 | 82.50 | -5.17% | 67 478 929 | 818 467 | 83.50 | -3.46% | 926 089 | 11 096 | ||||||
6.5.2021 | 138.20 | -1.14% | 67 000 681 | 484 630 | 139.00 | -0.99% | 3 314 536 | 23 773 | ||||||
14.8.2019 | 99.50 | +8.74% | 66 274 911 | 676 638 | 98.50 | +5.91% | 834 863 | 8 591 | ||||||
4.3.2021 | 140.35 | +1.37% | 66 208 951 | 478 050 | 141.00 | -1.05% | 1 612 673 | 11 479 | ||||||
27.1.2021 | 147.70 | -3.53% | 64 586 474 | 434 505 | 149.00 | -3.24% | 2 607 152 | 17 433 | ||||||
18.6.2021 | 145.35 | +0.45% | 63 663 800 | 436 156 | 145.20 | +0.83% | 4 872 528 | 33 421 | ||||||
20.3.2020 | 102.00 | +10.87% | 61 794 214 | 624 960 | 101.00 | +8.02% | 2 860 727 | 28 785 | ||||||
26.2.2020 | 123.00 | -2.38% | 58 523 552 | 465 938 | 125.00 | -1.57% | 4 370 746 | 34 439 | ||||||
18.11.2020 | 137.00 | +1.59% | 58 338 967 | 428 334 | 137.90 | +2.22% | 3 047 885 | 22 372 | ||||||
28.5.2020 | 150.50 | -2.05% | 58 081 531 | 389 576 | 152.00 | -1.93% | 403 231 | 2 669 | ||||||
|
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 €