MATE, Nejvyšší kurz, Burza Praha
Přehled kurzů cenných papírů - MATE | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.7.1993 | 400.00 | -2 000.00% | 0 | 0 | ||||||||||
20.1.1994 | 211.00 | +989.00% | 0 | 0 | ||||||||||
17.8.1993 | 200.00 | -5 000.00% | 0 | 0 | ||||||||||
9.11.1993 | 192.00 | +2 000.00% | 1 728 | 9 | ||||||||||
1.2.1994 | 189.90 | -1 000.00% | 0 | 0 | ||||||||||
28.9.1993 | 180.00 | +2 000.00% | 2 520 | 14 | ||||||||||
2.11.1993 | 174.00 | +2 000.00% | 0 | 0 | ||||||||||
3.2.1994 | 170.91 | -1 000.00% | 0 | 0 | ||||||||||
4.11.1993 | 160.00 | -804.00% | 320 | 2 | ||||||||||
17.11.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 155.00 | 0.00% | 4 185 | 27 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 155.00 | 0.00% | 11 470 | 74 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 155.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.11.1995 | 155.00 | 0.00% | 33 635 | 217 | 128.00 | +5.00% | 5 760 | 45 | ||||||
8.11.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 155.00 | 0.00% | 5 735 | 37 | 122.00 | +52.00% | 1 708 | 14 | ||||||
3.11.1995 | 155.00 | 0.00% | 0 | 0 | -41.00% | 0 | 0 | |||||||
2.11.1995 | 155.00 | 0.00% | 10 695 | 69 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 155.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 1 215 | 9 | ||||||
30.10.1995 | 155.00 | 0.00% | 1 395 | 9 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 155.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.10.1995 | 155.00 | 0.00% | 930 | 6 | 131.50 | -3.00% | 3 682 | 28 | ||||||
25.10.1995 | 155.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
24.10.1995 | 155.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 155.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 155.00 | 0.00% | 0 | 0 | 128.50 | -5.00% | 1 928 | 15 | ||||||
19.10.1995 | 155.00 | 0.00% | 17 205 | 111 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 155.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.10.1995 | 155.00 | 0.00% | 0 | 0 | 135.00 | -2.00% | 1 845 | 14 | ||||||
13.10.1995 | 155.00 | +0.42% | 6 200 | 40 | 135.00 | 0.00% | 4 995 | 37 | ||||||
12.10.1995 | 154.35 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1994 | 153.82 | -999.00% | 0 | 0 | ||||||||||
14.9.1993 | 150.00 | +5 000.00% | 2 700 | 18 | ||||||||||
12.1.1996 | 150.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 1 680 | 14 | ||||||
11.1.1996 | 150.00 | 0.00% | 3 000 | 20 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 150.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 150.00 | 0.00% | 4 350 | 29 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 150.00 | 0.00% | 0 | 0 | 125.00 | +2.00% | 1 750 | 14 | ||||||
11.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 150.00 | 0.00% | 15 900 | 106 | 127.00 | +1.00% | 7 955 | 65 | ||||||
6.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 150.00 | 0.00% | 60 300 | 402 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 150.00 | 0.00% | 10 350 | 69 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 150.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.11.1995 | 150.00 | 0.00% | 25 350 | 169 | +5.00% | 0 | 0 | |||||||
24.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 150.00 | 0.00% | 53 400 | 356 | 110.00 | -10.00% | 990 | 9 | ||||||
22.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 150.00 | -3.22% | 28 350 | 189 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 147.00 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.4.1994 | 146.28 | +999.00% | 0 | 0 | ||||||||||
26.10.1993 | 145.00 | -1 944.00% | 725 | 5 | ||||||||||
10.10.1995 | 140.00 | 0.00% | 0 | 0 | 128.50 | -5.00% | 2 956 | 23 | ||||||
9.10.1995 | 140.00 | 0.00% | 3 220 | 23 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 140.00 | 0.00% | 3 780 | 27 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 140.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 2 835 | 21 | ||||||
28.9.1995 | 140.00 | 0.00% | 6 160 | 44 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 140.00 | 0.00% | 1 400 | 10 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 140.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.9.1995 | 140.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 140.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 140.00 | 0.00% | 3 920 | 28 | 132.50 | -2.00% | 1 193 | 9 | ||||||
18.9.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 140.00 | 0.00% | 980 | 7 | 135.00 | 0.00% | 9 450 | 70 | ||||||
13.9.1995 | 140.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
12.9.1995 | 140.00 | +1.08% | 8 120 | 58 | 125.00 | 0.00% | 2 250 | 18 | ||||||
11.9.1995 | 138.50 | +0.58% | 4 155 | 30 | 125.50 | -2.00% | 1 130 | 9 | ||||||
10.2.1994 | 138.44 | -999.00% | 0 | 0 | ||||||||||
8.9.1995 | 137.70 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.9.1995 | 137.70 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.9.1995 | 137.70 | +1.25% | 1 790 | 13 | +4.00% | 0 | 0 | |||||||
5.9.1995 | 136.00 | +0.51% | 6 800 | 50 | +5.00% | 0 | 0 | |||||||
24.2.1994 | 135.68 | +999.00% | 0 | 0 | ||||||||||
4.9.1995 | 135.30 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
1.9.1995 | 135.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 135.30 | 0.00% | 17 048 | 126 | +3.00% | 0 | 0 | |||||||
30.8.1995 | 135.30 | +0.29% | 9 742 | 72 | +9.00% | 0 | 0 | |||||||
17.1.1996 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 135.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 134.90 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.8.1995 | 134.90 | 0.00% | 0 | 0 | 81.00 | -9.00% | 1 458 | 18 | ||||||
25.8.1995 | 134.90 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.8.1995 | 134.90 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.4.1994 | 132.99 | +1 000.00% | 399 | 3 | ||||||||||
14.4.1994 | 131.66 | -999.00% | 0 | 0 | ||||||||||
23.8.1995 | 128.48 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.2.1994 | 124.60 | -999.00% | 0 | 0 | ||||||||||
22.2.1994 | 123.35 | +999.00% | 740 | 6 | ||||||||||
22.8.1995 | 122.37 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.3.1994 | 122.12 | -999.00% | 0 | 0 | ||||||||||
19.1.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 121.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.3.1994 | 120.90 | +999.00% | 0 | 0 | ||||||||||
18.4.1994 | 118.50 | -999.00% | 0 | 0 | ||||||||||
21.8.1995 | 116.55 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.8.1995 | 116.55 | +5.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
12.10.1994 | 112.85 | +499.00% | 2 370 | 21 | ||||||||||
17.2.1994 | 112.14 | -1 000.00% | 0 | 0 | ||||||||||
17.8.1995 | 111.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.8.1995 | 111.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
15.8.1995 | 111.00 | +0.90% | 1 665 | 15 | +5.00% | 0 | 0 | |||||||
14.8.1995 | 110.00 | +1.71% | 770 | 7 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 110.00 | -9.46% | 8 800 | 80 | 0.00% | 0 | 0 | |||||||
15.3.1994 | 109.91 | -999.00% | 0 | 0 | ||||||||||
11.8.1995 | 108.15 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1994 | 107.48 | +499.00% | 0 | 0 | ||||||||||
13.10.1994 | 107.21 | -499.00% | 0 | 0 | ||||||||||
19.4.1994 | 106.65 | -1 000.00% | 0 | 0 | ||||||||||
2.5.1994 | 104.54 | +999.00% | 0 | 0 | ||||||||||
10.8.1995 | 103.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
9.8.1995 | 103.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
8.8.1995 | 103.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.8.1995 | 103.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
4.8.1995 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 103.00 | +1.98% | 1 854 | 18 | -2.00% | 0 | 0 | |||||||
10.10.1994 | 102.37 | +499.00% | 0 | 0 | ||||||||||
14.10.1994 | 101.85 | -499.00% | 0 | 0 | ||||||||||
1.8.1995 | 101.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 101.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.7.1995 | 101.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 101.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 101.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
25.7.1995 | 101.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 101.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 101.00 | +1.00% | 303 | 3 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 100.00 | +1.01% | 700 | 7 | 0.00% | 0 | 0 | |||||||
7.9.1993 | 100.00 | -5 000.00% | 0 | 0 | ||||||||||
14.7.1995 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 99.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.7.1995 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 99.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.7.1995 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 99.00 | +1.02% | 1 584 | 16 | -6.00% | 0 | 0 | |||||||
7.2.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 99.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
5.2.1996 | 99.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
2.2.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 99.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.1.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 99.00 | -10.00% | 11 880 | 120 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 98.00 | 0.00% | 0 | 0 | 97.00 | -1.00% | 1 358 | 14 | ||||||
15.2.1996 | 98.00 | 0.00% | 882 | 9 | -1.00% | 0 | 0 | |||||||
14.2.1996 | 98.00 | 0.00% | 0 | 0 | 98.00 | 0.00% | 3 136 | 32 | ||||||
13.2.1996 | 98.00 | 0.00% | 0 | 0 | 98.00 | -5.00% | 1 764 | 18 | ||||||
12.2.1996 | 98.00 | 0.00% | 1 666 | 17 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 98.00 | -1.01% | 490 | 5 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 98.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.6.1995 | 98.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
23.6.1995 | 98.00 | 0.00% | 588 | 6 | +5.00% | 0 | 0 | |||||||
22.6.1995 | 98.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 1 150 | 23 | ||||||
21.6.1995 | 98.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
20.6.1995 | 98.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.6.1995 | 98.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.6.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 98.00 | 0.00% | 5 292 | 54 | -5.00% | 0 | 0 | |||||||
14.6.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 98.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.6.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 98.00 | 0.00% | 6 076 | 62 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 98.00 | 0.00% | 3 430 | 35 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 98.00 | 0.00% | 8 820 | 90 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 98.00 | 0.00% | 2 940 | 30 | 0.00% | 0 | 0 | |||||||
|
Údaje o firmách, MATE
Zpravodajství k akcii MATE
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Zlepšuje se poptávka po černém zlatě? Rozhodující je hospodářský růst
Tomáš Cverna, XTB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky