MASOKOMB.KLATOVY, MASOKOMBINÁT KLATOVY A.S., Největší počet převedených cenných papírů, RM Systém
Poehled kurzu cenných papíru - MASOKOMB.KLATOVY | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.10.1996 | 72.60 | +10.00% | 0 | 0 | 62.00 | -4.61% | 248 | 4 | ||||||
30.10.1996 | 66.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 260 | 4 | ||||||
3.12.1996 | 54.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 200 | 4 | ||||||
25.2.1997 | 40.00 | 0.00% | 0 | 0 | 44.00 | +1.14% | 176 | 4 | ||||||
4.3.1997 | 40.01 | 0.00% | 0 | 0 | 42.00 | -4.54% | 168 | 4 | ||||||
21.2.1997 | 40.00 | 0.00% | 0 | 0 | 42.00 | -1.98% | 168 | 4 | ||||||
19.2.1997 | 40.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 160 | 4 | ||||||
2.5.1996 | 135.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 420 | 4 | ||||||
29.4.1996 | 135.00 | +8.00% | 11 610 | 86 | 105.00 | 0.00% | 420 | 4 | ||||||
12.6.1996 | 94.00 | 0.00% | 0 | 0 | 89.50 | -4.00% | 358 | 4 | ||||||
18.6.1996 | 103.40 | 0.00% | 0 | 0 | 87.00 | -6.00% | 348 | 4 | ||||||
10.6.1996 | 94.00 | +0.53% | 5 170 | 55 | 90.00 | +10.00% | 360 | 4 | ||||||
21.5.1996 | 98.42 | 0.00% | 0 | 0 | 120.00 | +5.00% | 480 | 4 | ||||||
1.3.1996 | 131.22 | 0.00% | 0 | 0 | 132.60 | -3.00% | 530 | 4 | ||||||
21.2.1996 | 180.00 | 0.00% | 0 | 0 | 132.00 | 0.00% | 528 | 4 | ||||||
21.11.1995 | 351.00 | 0.00% | 0 | 0 | 219.00 | 0.00% | 876 | 4 | ||||||
14.11.1995 | 367.00 | 0.00% | 0 | 0 | 244.00 | -8.00% | 976 | 4 | ||||||
12.12.1995 | 316.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 1 040 | 4 | ||||||
26.10.1995 | 459.00 | -1.71% | 48 195 | 105 | 281.50 | -3.00% | 1 126 | 4 | ||||||
7.12.1995 | 316.00 | 0.00% | 1 264 | 4 | 238.50 | -1.00% | 954 | 4 | ||||||
5.10.1995 | 294.00 | +5.00% | 0 | 0 | 198.50 | -5.00% | 794 | 4 | ||||||
12.9.1995 | 192.00 | -2.43% | 1 920 | 10 | 129.50 | -6.00% | 518 | 4 | ||||||
31.8.1995 | 169.10 | 0.00% | 0 | 0 | 124.00 | -9.00% | 496 | 4 | ||||||
25.5.1995 | 211.00 | -495.00% | 0 | 0 | 171.00 | -5.00% | 684 | 4 | ||||||
16.8.1995 | 168.00 | 0.00% | 0 | 0 | 154.00 | -10.00% | 616 | 4 | ||||||
5.5.1995 | 0 | 0 | 171.00 | -5.00% | 684 | 4 | ||||||||
31.5.1995 | 184.00 | -264.00% | 1 472 | 8 | 180.00 | 0.00% | 720 | 4 | ||||||
9.6.1995 | 180.60 | +5.00% | 0 | 0 | 171.00 | -5.00% | 684 | 4 | ||||||
7.6.1995 | 178.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 720 | 4 | ||||||
26.6.1995 | 171.00 | +0.58% | 684 | 4 | 179.00 | -5.00% | 716 | 4 | ||||||
24.1.1995 | 231.00 | +500.00% | 0 | 0 | 245.00 | -2.00% | 980 | 4 | ||||||
13.1.1995 | 0 | 0 | 237.50 | -5.00% | 950 | 4 | ||||||||
6.9.1999 | 40.50 | +9.75% | 162 | 4 | ||||||||||
13.8.1999 | 35.00 | 0.00% | 140 | 4 | ||||||||||
15.6.1998 | 25.00 | 0.00% | 100 | 4 | ||||||||||
27.1.2000 | 34.20 | -5.00% | 137 | 4 | ||||||||||
30.4.1998 | 25.00 | 0.00% | 100 | 4 | ||||||||||
29.4.1998 | 25.00 | 0.00% | 100 | 4 | ||||||||||
1.4.1998 | 24.00 | -4.00% | 96 | 4 | ||||||||||
8.4.1998 | 25.00 | 0.00% | 100 | 4 | ||||||||||
16.12.1997 | 20.00 | 0.00% | 80 | 4 | ||||||||||
12.12.1997 | 19.00 | +5.55% | 76 | 4 | ||||||||||
24.11.1997 | 16.50 | -2.94% | 66 | 4 | ||||||||||
1.2.2000 | 36.00 | 0.00% | 144 | 4 | ||||||||||
5.1.2000 | 30.10 | +5.61% | 120 | 4 | ||||||||||
17.4.1996 | 125.00 | 0.00% | 0 | 0 | 96.50 | +5.00% | 290 | 3 | ||||||
7.10.1997 | 94.00 | +3.09% | 266 | 3 | ||||||||||
19.12.1997 | 24.00 | 0.00% | 48 | 2 | ||||||||||
12.6.1997 | 50.00 | 0.00% | 100 | 2 | ||||||||||
7.3.1997 | 41.00 | +2.47% | 164 | 4 | 38.50 | -1.68% | 77 | 2 | ||||||
25.4.1997 | 40.01 | 0.00% | 320 | 8 | 47.50 | -5.00% | 95 | 2 | ||||||
10.4.1997 | 41.01 | 0.00% | 0 | 0 | 42.00 | -3.44% | 84 | 2 | ||||||
6.2.1997 | 40.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 80 | 2 | ||||||
14.11.1996 | 63.01 | -9.99% | 1 890 | 30 | 60.30 | -2.74% | 121 | 2 | ||||||
9.1.1997 | 40.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 80 | 2 | ||||||
5.12.1996 | 48.60 | -10.00% | 0 | 0 | 50.00 | 0.00% | 100 | 2 | ||||||
5.11.1996 | 76.00 | 0.00% | 0 | 0 | 62.00 | -4.61% | 124 | 2 | ||||||
1.11.1996 | 72.60 | 0.00% | 0 | 0 | 60.50 | -2.41% | 121 | 2 | ||||||
24.9.1996 | 100.00 | 0.00% | 0 | 0 | 97.50 | -7.14% | 195 | 2 | ||||||
9.10.1996 | 90.00 | 0.00% | 0 | 0 | 93.00 | -2.10% | 186 | 2 | ||||||
20.9.1996 | 100.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 200 | 2 | ||||||
22.8.1996 | 80.60 | 0.00% | 0 | 0 | 90.00 | 0.00% | 180 | 2 | ||||||
26.7.1996 | 120.00 | 0.00% | 0 | 0 | 90.00 | +1.00% | 180 | 2 | ||||||
9.7.1996 | 103.50 | 0.00% | 0 | 0 | 105.00 | -9.00% | 210 | 2 | ||||||
11.7.1996 | 113.85 | +10.00% | 0 | 0 | 105.00 | 0.00% | 210 | 2 | ||||||
30.4.1996 | 135.00 | 0.00% | 0 | 0 | 100.00 | -5.00% | 200 | 2 | ||||||
24.4.1996 | 125.00 | 0.00% | 0 | 0 | 100.00 | -5.00% | 200 | 2 | ||||||
3.4.1996 | 115.11 | 0.00% | 0 | 0 | 121.00 | -2.00% | 242 | 2 | ||||||
2.4.1996 | 115.11 | 0.00% | 0 | 0 | 123.50 | -5.00% | 247 | 2 | ||||||
6.5.1996 | 135.00 | 0.00% | 5 670 | 42 | 105.10 | 0.00% | 210 | 2 | ||||||
13.11.1995 | 367.00 | -2.13% | 9 542 | 26 | 266.00 | 0.00% | 532 | 2 | ||||||
19.1.1996 | 208.00 | 0.00% | 0 | 0 | 297.00 | -6.00% | 594 | 2 | ||||||
28.3.1995 | 0 | 0 | 200.00 | +10.00% | 400 | 2 | ||||||||
9.5.1995 | 0 | 0 | 180.00 | +5.00% | 360 | 2 | ||||||||
30.6.1995 | 171.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 340 | 2 | ||||||
6.6.1995 | 178.00 | -3.26% | 1 780 | 10 | 180.00 | 0.00% | 360 | 2 | ||||||
28.6.1995 | 171.00 | 0.00% | 171 | 1 | 179.00 | -5.00% | 358 | 2 | ||||||
28.4.1995 | 0 | 0 | 180.00 | 0.00% | 360 | 2 | ||||||||
13.10.1995 | 390.00 | +4.83% | 0 | 0 | 295.50 | -4.00% | 591 | 2 | ||||||
20.10.1995 | 471.00 | 0.00% | 0 | 0 | 324.00 | -6.00% | 648 | 2 | ||||||
30.1.1998 | 30.00 | 0.00% | 60 | 2 | ||||||||||
6.4.1998 | 24.00 | -4.00% | 48 | 2 | ||||||||||
24.9.1998 | 19.00 | 0.00% | 38 | 2 | ||||||||||
20.10.1999 | 24.90 | 0.00% | 50 | 2 | ||||||||||
29.10.1998 | 47.00 | -1.05% | 47 | 1 | ||||||||||
20.4.1998 | 25.00 | 0.00% | 25 | 1 | ||||||||||
21.11.1997 | 17.00 | -5.55% | 17 | 1 | ||||||||||
15.9.1995 | 206.00 | +4.56% | 0 | 0 | 137.00 | -10.00% | 137 | 1 | ||||||
3.2.1995 | 0 | 0 | 237.50 | -5.00% | 238 | 1 | ||||||||
15.5.1995 | 223.00 | -44.00% | 892 | 4 | 167.00 | -2.00% | 167 | 1 | ||||||
2.6.1995 | 184.00 | 0.00% | 0 | 0 | 175.00 | -3.00% | 175 | 1 | ||||||
20.11.1995 | 351.00 | -1.95% | 13 689 | 39 | 220.00 | 0.00% | 220 | 1 | ||||||
29.11.1995 | 360.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 205 | 1 | ||||||
18.12.1995 | 260.00 | 0.00% | 260 | 1 | ||||||||||
21.12.1995 | 260.00 | 0.00% | 260 | 1 | ||||||||||
23.5.1996 | 88.58 | -9.99% | 0 | 0 | 101.00 | -8.00% | 101 | 1 | ||||||
23.8.1996 | 80.60 | 0.00% | 0 | 0 | 90.00 | 0.00% | 90 | 1 | ||||||
28.8.1996 | 80.60 | 0.00% | 0 | 0 | 85.50 | -5.00% | 86 | 1 | ||||||
18.9.1996 | 100.00 | 0.00% | 0 | 0 | 94.50 | -4.00% | 95 | 1 | ||||||
21.5.1997 | 38.01 | 0.00% | 0 | 0 | 41.00 | +1.43% | 41 | 1 | ||||||
24.10.1997 | 70.00 | +2.18% | 70 | 1 | ||||||||||
9.10.1997 | 97.00 | 0.00% | 97 | 1 | ||||||||||
29.9.1997 | 0 | 0 | ||||||||||||
11.7.1997 | 0 | 0 | ||||||||||||
25.6.1997 | 0 | 0 | ||||||||||||
12.8.1997 | 0 | 0 | ||||||||||||
9.9.1997 | 0 | 0 | ||||||||||||
29.10.1996 | 66.00 | 0.00% | 0 | 0 | 0.00 | +4.00% | 0 | 0 | ||||||
21.10.1996 | 60.00 | -8.55% | 1 680 | 28 | 0.00 | -9.23% | 0 | 0 | ||||||
18.10.1996 | 65.61 | 0.00% | 0 | 0 | -9.72% | 0 | 0 | |||||||
17.10.1996 | 65.61 | -10.00% | 0 | 0 | -8.86% | 0 | 0 | |||||||
16.10.1996 | 72.90 | 0.00% | 0 | 0 | -9.19% | 0 | 0 | |||||||
15.10.1996 | 72.90 | 0.00% | 0 | 0 | -9.84% | 0 | 0 | |||||||
14.2.1997 | 40.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
21.1.1997 | 40.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
30.1.1997 | 38.00 | -5.00% | 0 | 0 | 0 | 0 | ||||||||
6.9.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 90.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
16.9.1996 | 100.00 | 0.00% | 4 000 | 40 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 100.00 | +1.01% | 1 900 | 19 | +1.00% | 0 | 0 | |||||||
11.9.1996 | 99.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.9.1996 | 99.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.8.1996 | 80.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 90.00 | +4.65% | 900 | 10 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 86.00 | +6.69% | 430 | 5 | +5.00% | 0 | 0 | |||||||
23.9.1996 | 100.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.9.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 100.00 | 0.00% | 3 000 | 30 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 81.00 | -10.00% | 1 296 | 16 | +7.52% | 0 | 0 | |||||||
24.10.1996 | 66.00 | +10.00% | 792 | 12 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 60.00 | 0.00% | 0 | 0 | 0.00 | +4.28% | 0 | 0 | ||||||
3.10.1996 | 100.00 | 0.00% | 0 | 0 | -4.76% | 0 | 0 | |||||||
2.10.1996 | 100.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.10.1996 | 100.00 | 0.00% | 0 | 0 | +8.10% | 0 | 0 | |||||||
10.7.1996 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 125.23 | +9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.7.1996 | 125.23 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
19.7.1996 | 112.71 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
21.8.1996 | 80.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 80.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 80.60 | +0.37% | 322 | 4 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 80.30 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.8.1996 | 80.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 80.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 80.20 | -8.32% | 1 925 | 24 | -4.00% | 0 | 0 | |||||||
9.8.1996 | 87.48 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.8.1996 | 97.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 97.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 97.20 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 108.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 108.00 | -10.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
23.7.1996 | 120.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.7.1996 | 120.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
29.7.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 87.70 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.5.1996 | 121.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 135.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.5.1996 | 121.50 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.6.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 85.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
29.5.1996 | 79.73 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
28.5.1996 | 79.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 79.73 | -9.99% | 0 | 0 | -7.00% | 0 | 0 | |||||||
21.6.1996 | 96.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
20.6.1996 | 96.00 | -7.15% | 1 920 | 20 | +2.00% | 0 | 0 | |||||||
14.6.1996 | 94.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
29.3.1996 | 127.42 | 0.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
8.3.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 130.00 | -2.25% | 5 200 | 40 | +3.00% | 0 | 0 | |||||||
25.3.1996 | 141.57 | +10.00% | 2 831 | 20 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 128.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 128.70 | +10.00% | 2 831 | 22 | -9.00% | 0 | 0 | |||||||
20.3.1996 | 117.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.3.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 117.00 | 0.00% | 9 477 | 81 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 117.00 | -10.00% | 1 170 | 10 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 130.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
23.4.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 125.00 | 0.00% | 1 500 | 12 | +5.00% | 0 | 0 | |||||||
16.4.1996 | 125.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.4.1996 | 125.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.4.1996 | 125.00 | 0.00% | 10 000 | 80 | -7.00% | 0 | 0 | |||||||
10.4.1996 | 125.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
20.12.1995 | +3.00% | 0 | 0 | |||||||||||
15.12.1995 | 315.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.1.1996 | 256.00 | -9.85% | 0 | 0 | -7.00% | 0 | 0 | |||||||
10.1.1996 | 284.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.1.1996 | 284.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.12.1995 | 316.00 | 0.00% | 2 844 | 9 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 316.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.12.1995 | 316.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.12.1995 | 316.00 | -9.97% | 3 160 | 10 | +1.00% | 0 | 0 | |||||||
1.12.1995 | 351.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
28.11.1995 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 360.00 | +4.04% | 5 400 | 15 | +6.00% | 0 | 0 | |||||||
23.11.1995 | 346.00 | -1.42% | 6 920 | 20 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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 €