MASNA STUDENÁ, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - MASNA STUDENÁ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.9.1997 | 72.00 | -2.59% | 1 065 | 14 | ||||||||||
1.10.1996 | 137.00 | 0.00% | 0 | 0 | 142.00 | -2.52% | 1 774 | 13 | ||||||
18.11.1996 | 85.05 | -10.00% | 0 | 0 | 97.50 | -2.50% | 98 | 1 | ||||||
20.6.1997 | 81.60 | -2.39% | 490 | 6 | ||||||||||
7.2.1997 | 65.63 | -4.99% | 1 444 | 22 | 70.00 | -2.22% | 616 | 9 | ||||||
5.2.1997 | 72.71 | -4.99% | 0 | 0 | 71.00 | -2.20% | 1 719 | 25 | ||||||
14.4.1997 | 50.00 | +3.58% | 400 | 8 | -2.20% | 0 | ||||||||
14.11.1997 | 58.00 | -2.15% | 227 | 4 | ||||||||||
20.2.1997 | 59.53 | +4.99% | 0 | 0 | 70.00 | -2.14% | 2 466 | 36 | ||||||
12.11.1996 | 105.00 | 0.00% | 0 | 0 | 93.00 | -2.10% | 372 | 4 | ||||||
22.5.1997 | 78.66 | +4.99% | 0 | 0 | 71.50 | -2.05% | 1 073 | 15 | ||||||
7.11.1996 | 105.00 | 0.00% | 315 | 3 | 100.00 | -2.03% | 2 123 | 22 | ||||||
3.9.1996 | 132.30 | +5.00% | 0 | 0 | 134.00 | -2.00% | 1 876 | 14 | ||||||
8.7.1996 | 146.27 | -4.99% | 0 | 0 | 141.20 | -2.00% | 4 119 | 30 | ||||||
16.8.1996 | 138.05 | -4.99% | 0 | 0 | 145.00 | -2.00% | 870 | 6 | ||||||
10.9.1996 | 158.00 | +2.36% | 2 212 | 14 | 131.50 | -2.00% | 263 | 2 | ||||||
21.5.1996 | 112.22 | -4.99% | 0 | 0 | 136.00 | -2.00% | 1 217 | 9 | ||||||
7.6.1996 | 148.83 | +4.99% | 1 339 | 9 | 127.50 | -2.00% | 383 | 3 | ||||||
14.3.1996 | 165.00 | -0.63% | 26 730 | 162 | 185.00 | -2.00% | 2 485 | 14 | ||||||
13.3.1996 | 166.05 | 0.00% | 0 | 0 | 185.00 | -2.00% | 1 453 | 8 | ||||||
21.3.1996 | 180.00 | +9.09% | 6 660 | 37 | 175.00 | -2.00% | 1 575 | 9 | ||||||
13.2.1996 | 250.00 | 0.00% | 0 | 0 | 218.20 | -2.00% | 1 527 | 7 | ||||||
9.1.1996 | 276.00 | 0.00% | 0 | 0 | 281.00 | -2.00% | 1 657 | 6 | ||||||
11.1.1996 | 270.00 | -2.17% | 540 | 2 | 286.00 | -2.00% | 572 | 2 | ||||||
23.1.1996 | 243.00 | 0.00% | 0 | 0 | 290.00 | -2.00% | 3 057 | 11 | ||||||
5.12.1995 | 279.00 | 0.00% | 0 | 0 | 293.00 | -2.00% | 3 836 | 13 | ||||||
1.11.1995 | 334.00 | 0.00% | 0 | 0 | 279.50 | -2.00% | 559 | 2 | ||||||
27.11.1995 | 310.00 | +0.32% | 620 | 2 | 330.00 | -2.00% | 10 185 | 32 | ||||||
6.11.1995 | 327.00 | -2.38% | 8 502 | 26 | 279.50 | -2.00% | 839 | 3 | ||||||
11.8.1995 | 218.00 | 0.00% | 0 | 0 | 205.00 | -2.00% | 2 870 | 14 | ||||||
17.8.1995 | 204.00 | -2.85% | 22 032 | 108 | 210.00 | -2.00% | 1 680 | 8 | ||||||
3.4.1997 | 53.61 | 0.00% | 0 | 0 | 71.00 | -2.00% | 343 | 5 | ||||||
1.8.1995 | 227.00 | -1.73% | 5 675 | 25 | 204.50 | -2.00% | 205 | 1 | ||||||
16.5.1995 | 362.00 | -109.00% | 2 534 | 7 | -2.00% | 0 | 0 | |||||||
8.6.1995 | 290.00 | -3.01% | 290 | 1 | 278.50 | -2.00% | 1 671 | 6 | ||||||
10.1.1995 | 0 | 0 | -2.00% | 0 | 0 | |||||||||
31.1.1995 | 0 | 0 | 450.00 | -2.00% | 900 | 2 | ||||||||
3.2.1995 | 480.00 | 0.00% | 960 | 2 | 435.00 | -2.00% | 435 | 1 | ||||||
3.10.1996 | 143.00 | +4.37% | 715 | 5 | 142.00 | -1.93% | 820 | 6 | ||||||
24.7.1997 | 82.50 | -1.76% | 1 169 | 14 | ||||||||||
20.11.1997 | 56.00 | -1.75% | 224 | 4 | ||||||||||
6.3.1997 | 80.00 | 0.00% | 800 | 10 | 91.80 | -1.73% | 1 027 | 11 | ||||||
20.3.1997 | 65.79 | -4.99% | 1 118 | 17 | 65.00 | -1.51% | 260 | 4 | ||||||
17.9.1997 | -1.28% | 0 | ||||||||||||
3.6.1997 | 87.10 | -1.20% | 1 203 | 14 | ||||||||||
9.7.1997 | 89.00 | -1.12% | 1 408 | 16 | ||||||||||
27.8.1996 | 108.00 | +1.08% | 1 188 | 11 | 130.00 | -1.00% | 1 417 | 11 | ||||||
29.7.1996 | 168.00 | +5.00% | 2 016 | 12 | 160.00 | -1.00% | 3 932 | 25 | ||||||
17.5.1996 | 124.33 | -4.99% | 0 | 0 | 133.00 | -1.00% | 1 596 | 12 | ||||||
16.5.1996 | 130.87 | -4.99% | 0 | 0 | 136.00 | -1.00% | 20 214 | 150 | ||||||
25.4.1996 | 150.00 | +0.67% | 5 550 | 37 | -1.00% | 0 | 0 | |||||||
10.4.1996 | 171.00 | -2.28% | 1 368 | 8 | 163.50 | -1.00% | 2 289 | 14 | ||||||
18.4.1996 | 172.00 | -1.47% | 12 556 | 73 | 152.00 | -1.00% | 3 238 | 21 | ||||||
10.8.1995 | 218.00 | 0.00% | 0 | 0 | 210.00 | -1.00% | 420 | 2 | ||||||
4.9.1995 | 206.00 | -1.90% | 4 326 | 21 | -1.00% | 0 | 0 | |||||||
10.10.1995 | 277.00 | +4.92% | 34 071 | 123 | 207.50 | -1.00% | 623 | 3 | ||||||
19.9.1995 | 205.00 | -2.38% | 2 460 | 12 | 200.00 | -1.00% | 2 400 | 12 | ||||||
22.11.1995 | 306.00 | 0.00% | 0 | 0 | 323.50 | -1.00% | 4 206 | 13 | ||||||
7.12.1995 | 280.00 | +0.35% | 8 400 | 30 | 300.00 | -1.00% | 5 675 | 20 | ||||||
11.12.1995 | 308.00 | +10.00% | 0 | 0 | 293.00 | -1.00% | 2 637 | 9 | ||||||
22.1.1996 | 243.00 | -10.00% | 0 | 0 | 285.00 | -1.00% | 1 140 | 4 | ||||||
9.2.1996 | 254.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.4.1996 | 185.54 | -4.99% | 4 267 | 23 | 162.50 | -1.00% | 4 762 | 30 | ||||||
5.3.1996 | 205.00 | 0.00% | 0 | 0 | 175.00 | -1.00% | 1 050 | 6 | ||||||
18.4.1995 | 0 | 0 | -1.00% | 0 | 0 | |||||||||
24.5.1995 | 355.00 | -28.00% | 355 | 1 | 294.50 | -1.00% | 589 | 2 | ||||||
11.5.1995 | 370.00 | 0.00% | 6 660 | 18 | 269.50 | -1.00% | 2 695 | 10 | ||||||
19.5.1995 | 359.00 | 0.00% | 13 283 | 37 | -1.00% | 0 | 0 | |||||||
26.4.1995 | 387.00 | -25.00% | 13 545 | 35 | 307.00 | -1.00% | 3 070 | 10 | ||||||
12.7.1995 | 243.00 | -1.21% | 4 860 | 20 | -1.00% | 0 | 0 | |||||||
21.11.1996 | 85.00 | -0.05% | 2 465 | 29 | 100.00 | -0.94% | 3 170 | 32 | ||||||
31.12.1996 | 90.00 | 0.00% | 0 | 0 | -0.93% | 0 | ||||||||
7.10.1996 | 150.00 | +4.89% | 4 650 | 31 | 142.00 | -0.92% | 4 502 | 32 | ||||||
17.1.1997 | 65.17 | -4.98% | 0 | 0 | -0.85% | 0 | ||||||||
16.1.1997 | 68.59 | -5.00% | 0 | 0 | -0.84% | 0 | ||||||||
25.9.1996 | 137.00 | -2.69% | 2 740 | 20 | 150.00 | -0.79% | 17 760 | 117 | ||||||
27.2.1997 | 75.95 | +4.99% | 0 | 0 | 75.00 | -0.78% | 893 | 12 | ||||||
2.4.1997 | 53.61 | 0.00% | 0 | 0 | 70.00 | -0.77% | 1 470 | 21 | ||||||
18.2.1997 | 54.00 | -0.27% | 702 | 13 | 70.00 | -0.61% | 974 | 14 | ||||||
27.11.1997 | 54.00 | -0.60% | 864 | 16 | ||||||||||
19.6.1997 | 83.60 | -0.59% | 84 | 1 | ||||||||||
16.6.1997 | 86.60 | -0.57% | 346 | 4 | ||||||||||
13.12.1996 | 72.00 | 0.00% | 0 | 0 | 103.00 | -0.48% | 3 399 | 33 | ||||||
7.8.1997 | 75.20 | -0.26% | 301 | 4 | ||||||||||
12.5.1997 | 53.28 | +4.98% | 0 | 0 | 67.20 | -0.25% | 3 553 | 53 | ||||||
9.10.1996 | 150.00 | 0.00% | 0 | 0 | 142.00 | -0.23% | 1 840 | 13 | ||||||
27.6.1997 | 89.00 | -0.19% | 18 674 | 210 | ||||||||||
2.9.1997 | 105.00 | -0.11% | 105 | 1 | ||||||||||
22.9.1997 | -0.09% | 0 | ||||||||||||
16.4.1997 | 50.00 | 0.00% | 600 | 12 | -0.09% | 0 | ||||||||
11.3.1997 | 85.00 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
13.2.1997 | 60.00 | -3.76% | 900 | 15 | 0.00% | 0 | ||||||||
12.2.1997 | 62.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 45.02 | +4.99% | 0 | 0 | 49.00 | 0.00% | 147 | 3 | ||||||
10.4.1997 | 45.98 | -4.98% | 0 | 0 | 70.50 | 0.00% | 2 115 | 30 | ||||||
9.5.1997 | 50.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.10.1996 | 110.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 102.06 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 102.06 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 113.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 113.40 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1996 | 80.00 | -4.93% | 400 | 5 | 0.00% | 0 | ||||||||
27.12.1996 | 90.00 | 0.00% | 0 | 0 | 78.00 | 0.00% | 546 | 7 | ||||||
23.12.1996 | 90.00 | +9.09% | 2 700 | 30 | 78.00 | 0.00% | 1 638 | 21 | ||||||
19.12.1996 | 82.50 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 85.00 | +2.21% | 5 440 | 64 | 0.00% | 0 | ||||||||
24.1.1997 | 83.16 | +5.00% | 0 | 0 | 59.00 | 0.00% | 295 | 5 | ||||||
23.1.1997 | 79.20 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 76.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 80.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 130 | 2 | ||||||
10.1.1997 | 80.00 | +3.66% | 800 | 10 | 0.00% | 0 | ||||||||
9.1.1997 | 77.17 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 81.23 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.1.1997 | 85.00 | 0.00% | 0 | 0 | 65.50 | 0.00% | 262 | 4 | ||||||
20.1.1997 | 68.42 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 105.00 | 0.00% | 1 995 | 19 | ||||||||||
1.10.1997 | 0.00% | 0 | ||||||||||||
8.10.1997 | 0.00% | 0 | ||||||||||||
20.10.1997 | 48.00 | 0.00% | 720 | 15 | ||||||||||
16.10.1997 | 46.00 | 0.00% | 1 058 | 23 | ||||||||||
31.12.1997 | 0.00% | 0 | ||||||||||||
29.12.1997 | 0.00% | 0 | ||||||||||||
18.12.1997 | 0.00% | 0 | ||||||||||||
17.12.1997 | 0.00% | 0 | ||||||||||||
16.12.1997 | 0.00% | 0 | ||||||||||||
15.12.1997 | 0.00% | 0 | ||||||||||||
12.12.1997 | 0.00% | 0 | ||||||||||||
11.12.1997 | 0.00% | 0 | ||||||||||||
10.12.1997 | 0.00% | 0 | ||||||||||||
9.12.1997 | 0.00% | 0 | ||||||||||||
8.12.1997 | 0.00% | 0 | ||||||||||||
5.12.1997 | 0.00% | 0 | ||||||||||||
18.11.1997 | 57.00 | 0.00% | 342 | 6 | ||||||||||
13.11.1997 | 0.00% | 0 | ||||||||||||
12.11.1997 | 58.00 | 0.00% | 232 | 4 | ||||||||||
14.7.1997 | 0.00% | 0 | ||||||||||||
4.7.1997 | 89.00 | 0.00% | 890 | 10 | ||||||||||
2.7.1997 | 81.00 | 0.00% | 324 | 4 | ||||||||||
1.7.1997 | 81.00 | 0.00% | 810 | 10 | ||||||||||
2.6.1997 | 0.00% | 0 | ||||||||||||
4.8.1997 | 0.00% | 0 | ||||||||||||
1.8.1997 | 0.00% | 0 | ||||||||||||
23.7.1997 | 0.00% | 0 | ||||||||||||
22.7.1997 | 85.00 | 0.00% | 595 | 7 | ||||||||||
16.7.1997 | 85.00 | 0.00% | 2 040 | 24 | ||||||||||
19.8.1997 | 71.10 | 0.00% | 3 128 | 44 | ||||||||||
24.9.1996 | 140.79 | -5.00% | 0 | 0 | 153.00 | 0.00% | 3 672 | 24 | ||||||
30.8.1996 | 120.00 | +0.78% | 8 280 | 69 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 119.07 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 159.00 | +0.63% | 2 385 | 15 | 153.00 | 0.00% | 2 269 | 15 | ||||||
17.9.1996 | 158.00 | -0.62% | 3 950 | 25 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 140.07 | +5.00% | 3 642 | 26 | 140.00 | 0.00% | 560 | 4 | ||||||
18.7.1996 | 133.40 | +4.99% | 0 | 0 | 140.00 | 0.00% | 1 960 | 14 | ||||||
17.7.1996 | 127.05 | +5.00% | 0 | 0 | 140.00 | 0.00% | 5 180 | 37 | ||||||
16.7.1996 | 121.00 | 0.00% | 0 | 0 | 140.00 | 0.00% | 840 | 6 | ||||||
15.8.1996 | 145.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 118.37 | 0.00% | 0 | 0 | 122.00 | 0.00% | 854 | 7 | ||||||
13.8.1996 | 145.31 | 0.00% | 0 | 0 | 145.00 | 0.00% | 580 | 4 | ||||||
5.8.1996 | 161.00 | +4.54% | 4 830 | 30 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 154.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 185.00 | 0.00% | 0 | 0 | 175.50 | 0.00% | 1 229 | 7 | ||||||
24.4.1996 | 149.00 | 0.00% | 6 258 | 42 | 154.80 | 0.00% | 3 096 | 20 | ||||||
29.4.1996 | 149.00 | -0.66% | 7 003 | 47 | 139.00 | 0.00% | 4 587 | 33 | ||||||
13.5.1996 | 145.00 | 0.00% | 1 305 | 9 | 139.00 | 0.00% | 2 585 | 20 | ||||||
6.6.1996 | 141.75 | +5.00% | 0 | 0 | 130.00 | 0.00% | 520 | 4 | ||||||
5.6.1996 | 135.00 | +3.05% | 540 | 4 | 129.50 | 0.00% | 4 533 | 35 | ||||||
21.6.1996 | 140.00 | 0.00% | 560 | 4 | 140.00 | 0.00% | 7 280 | 52 | ||||||
20.6.1996 | 140.00 | 0.00% | 140 | 1 | 140.00 | 0.00% | 560 | 4 | ||||||
11.6.1996 | 150.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 5 396 | 40 | ||||||
28.6.1996 | 140.00 | 0.00% | 280 | 2 | 140.00 | 0.00% | 280 | 2 | ||||||
19.3.1996 | 165.00 | 0.00% | 0 | 0 | 185.00 | 0.00% | 2 775 | 15 | ||||||
18.3.1996 | 165.00 | 0.00% | 13 035 | 79 | 185.00 | 0.00% | 370 | 2 | ||||||
7.2.1996 | 255.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 1 500 | 6 | ||||||
6.2.1996 | 255.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 7 250 | 29 | ||||||
19.2.1996 | 223.00 | -0.88% | 6 244 | 28 | 171.00 | 0.00% | 2 569 | 15 | ||||||
26.2.1996 | 215.00 | 0.00% | 7 955 | 37 | 165.00 | 0.00% | 1 485 | 9 | ||||||
23.2.1996 | 215.00 | 0.00% | 0 | 0 | 164.50 | 0.00% | 823 | 5 | ||||||
22.2.1996 | 215.00 | -3.58% | 13 545 | 63 | 164.50 | 0.00% | 1 481 | 9 | ||||||
16.1.1996 | 270.00 | 0.00% | 0 | 0 | 286.00 | 0.00% | 1 430 | 5 | ||||||
31.1.1996 | 236.00 | 0.00% | 0 | 0 | 273.00 | 0.00% | 10 866 | 40 | ||||||
15.12.1995 | 281.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 8 400 | 28 | ||||||
28.11.1995 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 309.00 | 0.00% | 0 | 0 | 325.00 | 0.00% | 1 950 | 6 | ||||||
23.11.1995 | 309.00 | +0.98% | 66 126 | 214 | 325.00 | 0.00% | 3 575 | 11 | ||||||
17.11.1995 | 306.00 | 0.00% | 0 | 0 | 305.50 | 0.00% | 611 | 2 | ||||||
16.11.1995 | 306.00 | 0.00% | 0 | 0 | 324.00 | 0.00% | 7 368 | 24 | ||||||
16.10.1995 | 350.00 | +9.71% | 110 950 | 317 | 248.00 | 0.00% | 248 | 1 | ||||||
13.10.1995 | 319.00 | +4.93% | 0 | 0 | 248.00 | 0.00% | 248 | 1 | ||||||
14.9.1995 | 212.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 202.00 | -1.94% | 1 616 | 8 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 210.00 | 0.00% | 0 | 0 | 210.50 | 0.00% | 1 684 | 8 | ||||||
31.8.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 210.00 | 0.00% | 1 050 | 5 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 251.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 1 080 | 4 | ||||||
24.7.1995 | 240.00 | -0.82% | 480 | 2 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 230.00 | +1.76% | 1 610 | 7 | 220.00 | 0.00% | 440 | 2 | ||||||
27.7.1995 | 226.00 | -2.58% | 3 616 | 16 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 221.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 2 640 | 12 | ||||||
12.5.1995 | 368.00 | -54.00% | 5 152 | 14 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €