INTEA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - INTEA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.10.1993 | 19.90 | +9 900.00% | 0 | 0 | ||||||||||
2.6.1994 | 231.00 | +1 000.00% | 3 234 | 14 | ||||||||||
19.5.1994 | 190.68 | +999.00% | 0 | 0 | ||||||||||
28.7.1994 | 192.45 | +999.00% | 0 | 0 | ||||||||||
26.4.1994 | 397.00 | +997.00% | 0 | 0 | ||||||||||
1.9.1994 | 276.00 | +996.00% | 0 | 0 | ||||||||||
2.8.1994 | 232.00 | +995.00% | 0 | 0 | ||||||||||
6.6.1994 | 254.00 | +995.00% | 3 048 | 12 | ||||||||||
7.6.1994 | 279.00 | +984.00% | 0 | 0 | ||||||||||
13.6.1994 | 336.00 | +980.00% | 0 | 0 | ||||||||||
5.9.1994 | 303.00 | +978.00% | 303 | 1 | ||||||||||
21.6.1994 | 270.00 | +975.00% | 0 | 0 | ||||||||||
15.9.1994 | 270.00 | +975.00% | 0 | 0 | ||||||||||
25.4.1994 | 361.00 | +972.00% | 0 | 0 | ||||||||||
9.6.1994 | 306.00 | +967.00% | 0 | 0 | ||||||||||
1.8.1994 | 211.00 | +963.00% | 0 | 0 | ||||||||||
12.7.1994 | 219.00 | +960.00% | 0 | 0 | ||||||||||
25.8.1994 | 251.00 | +960.00% | 0 | 0 | ||||||||||
23.5.1994 | 209.00 | +960.00% | 4 180 | 20 | ||||||||||
21.7.1994 | 216.00 | +958.00% | 0 | 0 | ||||||||||
23.8.1994 | 229.00 | +956.00% | 0 | 0 | ||||||||||
6.12.1994 | 154.35 | +500.00% | 0 | 0 | ||||||||||
5.12.1994 | 147.00 | +500.00% | 0 | 0 | ||||||||||
22.11.1994 | 133.35 | +500.00% | 0 | 0 | ||||||||||
18.4.1995 | 198.18 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 188.75 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 179.77 | +499.00% | 3 595 | 20 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 171.21 | +499.00% | 1 370 | 8 | 0.00% | 0 | 0 | |||||||
11.4.1995 | 163.06 | +499.00% | 0 | 0 | 220.00 | 0.00% | 1 760 | 8 | ||||||
25.4.1995 | 197.69 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.12.1994 | 196.96 | +499.00% | 0 | 0 | ||||||||||
14.12.1994 | 187.59 | +499.00% | 0 | 0 | ||||||||||
13.12.1994 | 178.66 | +499.00% | 715 | 4 | ||||||||||
8.12.1994 | 170.16 | +499.00% | 0 | 0 | ||||||||||
7.12.1994 | 162.06 | +499.00% | 0 | 0 | ||||||||||
30.11.1994 | 139.31 | +499.00% | 0 | 0 | ||||||||||
29.11.1994 | 132.68 | +499.00% | 0 | 0 | ||||||||||
28.11.1994 | 126.37 | +499.00% | 0 | 0 | ||||||||||
26.10.1994 | 139.00 | +499.00% | 1 390 | 10 | ||||||||||
31.5.1995 | 193.31 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 238.00 | +484.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 217.00 | +483.00% | 0 | 0 | 209.00 | -5.00% | 418 | 2 | ||||||
19.9.1994 | 283.00 | +481.00% | 0 | 0 | ||||||||||
4.5.1995 | 261.00 | +481.00% | 1 566 | 6 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 207.00 | +470.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 249.00 | +462.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 227.00 | +460.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.12.1994 | 200.00 | +154.00% | 800 | 4 | ||||||||||
28.4.1994 | 400.00 | +75.00% | 4 000 | 10 | ||||||||||
1.12.1994 | 140.00 | +49.00% | 2 660 | 19 | ||||||||||
31.5.1994 | 210.00 | +47.00% | 4 620 | 22 | ||||||||||
6.3.1995 | 181.00 | +27.00% | 1 267 | 7 | ||||||||||
14.12.1995 | 265.00 | +9.95% | 3 975 | 15 | +4.00% | 0 | 0 | |||||||
13.9.1995 | 525.00 | +5.00% | 0 | 0 | 500.50 | 0.00% | 24 525 | 49 | ||||||
4.9.1995 | 483.00 | +5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.6.1995 | 252.00 | +5.00% | 3 528 | 14 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 336.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1995 | 155.30 | +5.00% | 311 | 2 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 506.00 | +4.97% | 0 | 0 | 428.50 | -4.00% | 2 143 | 5 | ||||||
5.9.1995 | 507.00 | +4.96% | 15 210 | 30 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 551.00 | +4.95% | 15 979 | 29 | 501.00 | 0.00% | 8 016 | 16 | ||||||
19.9.1995 | 636.00 | +4.95% | 0 | 0 | 528.00 | 0.00% | 6 336 | 12 | ||||||
29.8.1995 | 445.00 | +4.95% | 13 350 | 30 | +1.00% | 0 | 0 | |||||||
28.8.1995 | 424.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 233.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 212.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 700.00 | +4.94% | 32 900 | 47 | ||||||||||
8.9.1995 | 531.00 | +4.94% | 41 949 | 79 | +13.00% | 0 | 0 | |||||||
23.8.1995 | 425.00 | +4.93% | 0 | 0 | 332.50 | -5.00% | 5 985 | 18 | ||||||
26.9.1995 | 747.00 | +4.91% | 22 410 | 30 | 624.00 | 0.00% | 6 240 | 10 | ||||||
15.9.1995 | 578.00 | +4.90% | 20 808 | 36 | 511.00 | +2.00% | 15 841 | 31 | ||||||
20.9.1995 | 667.00 | +4.87% | 0 | 0 | ||||||||||
21.8.1995 | 387.00 | +4.87% | 1 161 | 3 | -1.00% | 0 | 0 | |||||||
18.9.1995 | 606.00 | +4.84% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.8.1995 | 369.00 | +4.82% | 0 | 0 | 323.00 | +9.00% | 969 | 3 | ||||||
17.7.1995 | 304.00 | +4.82% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 352.00 | +4.76% | 8 448 | 24 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 264.00 | +4.76% | 1 848 | 7 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 222.00 | +4.71% | 10 656 | 48 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 290.00 | +4.69% | 27 550 | 95 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 405.00 | +4.65% | 18 225 | 45 | +9.00% | 0 | 0 | |||||||
1.6.1995 | 202.00 | +4.49% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.8.1995 | 460.00 | +3.37% | 33 120 | 72 | 398.00 | -2.00% | 6 368 | 16 | ||||||
11.12.1995 | 241.00 | +2.99% | 5 543 | 23 | 177.00 | -4.00% | 708 | 4 | ||||||
11.7.1995 | 277.00 | +2.59% | 6 094 | 22 | 0.00% | 3 585 | 15 | |||||||
4.7.1995 | 270.00 | +2.27% | 4 320 | 16 | 272.00 | -9.00% | 2 176 | 8 | ||||||
26.6.1995 | 240.00 | +2.12% | 3 600 | 15 | -3.00% | 0 | 0 | |||||||
18.7.1995 | 310.00 | +1.97% | 3 100 | 10 | +11.00% | 0 | 0 | |||||||
3.8.1995 | 320.00 | +1.26% | 3 840 | 12 | 316.00 | +3.00% | 5 372 | 17 | ||||||
27.9.1995 | 755.00 | +1.07% | 4 530 | 6 | 624.00 | 0.00% | 4 368 | 7 | ||||||
25.9.1995 | 712.00 | +0.99% | 71 200 | 100 | +8.00% | 0 | 0 | |||||||
21.7.1995 | 314.00 | +0.96% | 8 478 | 27 | 332.00 | +4.00% | 33 732 | 107 | ||||||
14.6.1995 | 235.00 | +0.85% | 6 580 | 28 | 290.00 | -3.00% | 7 250 | 25 | ||||||
22.9.1995 | 705.00 | +0.71% | 39 480 | 56 | +10.00% | 0 | 0 | |||||||
16.10.1995 | 766.00 | +0.65% | 19 916 | 26 | 702.50 | -2.00% | 4 215 | 6 | ||||||
13.10.1995 | 761.00 | +0.39% | 76 100 | 100 | 720.00 | -2.00% | 23 040 | 32 | ||||||
19.7.1995 | 311.00 | +0.32% | 2 799 | 9 | 283.50 | +4.00% | 2 835 | 10 | ||||||
25.7.1995 | 315.00 | +0.31% | 12 600 | 40 | -5.00% | 0 | 0 | |||||||
27.7.1995 | 316.00 | +0.31% | 2 844 | 9 | +4.00% | 0 | 0 | |||||||
10.10.1995 | 756.00 | +0.26% | 72 576 | 96 | +5.00% | 0 | 0 | |||||||
9.10.1995 | 754.00 | +0.26% | 45 240 | 60 | 698.50 | -5.00% | 10 478 | 15 | ||||||
6.10.1995 | 752.00 | +0.26% | 172 208 | 229 | +6.00% | 0 | 0 | |||||||
23.10.1995 | 762.00 | +0.26% | 316 992 | 416 | ||||||||||
12.10.1995 | 758.00 | +0.13% | 61 398 | 81 | 735.00 | 0.00% | 5 880 | 8 | ||||||
11.10.1995 | 757.00 | +0.13% | 82 513 | 109 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 750.00 | 0.00% | 205 500 | 274 | 735.00 | -2.00% | 33 973 | 49 | ||||||
2.10.1995 | 755.00 | 0.00% | 25 670 | 34 | 660.00 | -4.00% | 3 300 | 5 | ||||||
29.9.1995 | 755.00 | 0.00% | 61 155 | 81 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 755.00 | 0.00% | 89 845 | 119 | +10.00% | 0 | 0 | |||||||
18.10.1995 | 766.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 766.00 | 0.00% | 0 | 0 | 732.50 | +4.00% | 5 860 | 8 | ||||||
15.12.1995 | 265.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
1.9.1995 | 460.00 | 0.00% | 0 | 0 | 405.50 | -1.00% | 6 083 | 15 | ||||||
31.8.1995 | 460.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.10.1995 | 760.00 | 0.00% | 0 | 0 | 674.00 | -3.00% | 14 196 | 21 | ||||||
25.10.1995 | 762.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 762.00 | 0.00% | 0 | 0 | ||||||||||
1.11.1995 | 618.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 618.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 686.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.11.1995 | 407.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.11.1995 | 407.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.11.1995 | 452.00 | 0.00% | 0 | 0 | 399.50 | -10.00% | 7 990 | 20 | ||||||
8.11.1995 | 502.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 502.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
3.11.1995 | 557.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
8.12.1995 | 234.00 | 0.00% | 0 | 0 | 184.50 | +2.00% | 2 768 | 15 | ||||||
13.12.1995 | 241.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.12.1995 | 241.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.12.1995 | 243.00 | 0.00% | 0 | 0 | 180.50 | -8.00% | 1 444 | 8 | ||||||
5.12.1995 | 243.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.12.1995 | 270.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.11.1995 | 300.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
28.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 300.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 367.00 | 0.00% | 0 | 0 | 237.00 | -10.00% | 474 | 2 | ||||||
26.7.1995 | 315.00 | 0.00% | 0 | 0 | 265.00 | -7.00% | 2 120 | 8 | ||||||
24.7.1995 | 314.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
20.7.1995 | 311.00 | 0.00% | 0 | 0 | 311.00 | +7.00% | 24 894 | 82 | ||||||
10.7.1995 | 270.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.7.1995 | 277.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 277.00 | 0.00% | 14 404 | 52 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 316.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 316.00 | 0.00% | 6 320 | 20 | 305.00 | 0.00% | 1 525 | 5 | ||||||
31.7.1995 | 316.00 | 0.00% | 0 | 0 | 305.00 | +1.00% | 4 575 | 15 | ||||||
28.7.1995 | 316.00 | 0.00% | 0 | 0 | 300.50 | +9.00% | 3 606 | 12 | ||||||
11.8.1995 | 320.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.8.1995 | 320.00 | 0.00% | 0 | 0 | 280.00 | -4.00% | 6 468 | 24 | ||||||
9.8.1995 | 320.00 | 0.00% | 45 120 | 141 | -2.00% | 0 | 0 | |||||||
8.8.1995 | 320.00 | 0.00% | 0 | 0 | 285.00 | -10.00% | 2 280 | 8 | ||||||
7.8.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 352.00 | 0.00% | 26 752 | 76 | 295.00 | +5.00% | 885 | 3 | ||||||
16.8.1995 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 404.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.6.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 233.00 | 0.00% | 8 155 | 35 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 233.00 | 0.00% | 0 | 0 | 300.00 | +5.00% | 3 006 | 10 | ||||||
8.6.1995 | 233.00 | 0.00% | 0 | 0 | 285.00 | -5.00% | 2 280 | 8 | ||||||
7.6.1995 | 233.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 22 200 | 74 | ||||||
3.7.1995 | 264.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 4 500 | 15 | ||||||
23.6.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 235.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.6.1995 | 235.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 6 600 | 22 | ||||||
19.6.1995 | 235.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 2 400 | 8 | ||||||
16.6.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 235.00 | 0.00% | 0 | 0 | 300.00 | +3.00% | 1 800 | 6 | ||||||
28.6.1995 | 240.00 | 0.00% | 0 | 0 | 300.00 | -2.00% | 300 | 1 | ||||||
27.6.1995 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.3.1995 | 181.01 | 0.00% | 4 163 | 23 | ||||||||||
9.3.1995 | 181.00 | 0.00% | 1 810 | 10 | ||||||||||
8.3.1995 | 181.00 | 0.00% | 724 | 4 | ||||||||||
17.3.1994 | 450.00 | 0.00% | 40 050 | 89 | ||||||||||
5.10.1993 | 10.00 | 0.00% | 0 | 0 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
3.10.1995 | 754.00 | -0.13% | 600 938 | 797 | 686.00 | +4.00% | 107 802 | 157 | ||||||
4.10.1995 | 750.00 | -0.53% | 78 750 | 105 | 726.00 | +3.00% | 19 896 | 28 | ||||||
19.10.1995 | 760.00 | -0.78% | 189 240 | 249 | 698.50 | -5.00% | 6 287 | 9 | ||||||
12.9.1995 | 500.00 | -1.18% | 4 000 | 8 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 234.00 | -3.70% | 4 680 | 20 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 506.00 | -4.70% | 25 300 | 50 | 500.00 | +3.00% | 49 500 | 99 | ||||||
6.9.1995 | 482.00 | -4.93% | 7 230 | 15 | +9.00% | 0 | 0 | |||||||
24.8.1995 | 404.00 | -4.94% | 25 452 | 63 | +10.00% | 0 | 0 | |||||||
23.11.1995 | 300.00 | -9.36% | 87 900 | 293 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 331.00 | -9.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 367.00 | -9.82% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.11.1995 | 557.00 | -9.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 502.00 | -9.87% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.10.1995 | 618.00 | -9.91% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 407.00 | -9.95% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.11.1995 | 452.00 | -9.96% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.10.1995 | 686.00 | -9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 270.00 | -10.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.12.1995 | 243.00 | -10.00% | 18 711 | 77 | 179.40 | -5.00% | 2 153 | 12 | ||||||
10.11.1994 | 127.00 | -382.00% | 5 080 | 40 | ||||||||||
10.5.1995 | 225.00 | -466.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Tomáš Cverna, XTB
Top Movers: Káva roste o 14 %, čínské akcie konečně posilují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?