GUMOTEX, Nejnižší kurz, RM Systém
Přehled kurzů cenných papírů - GUMOTEX | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.5.1997 | 34.69 | 0.00% | 0 | 0 | 29.10 | -9.22% | 100 387 | 3 567 | ||||||
30.5.1997 | 34.69 | 0.00% | 0 | 0 | 30.00 | +6.60% | 150 | 5 | ||||||
28.5.1997 | 34.69 | -4.98% | 208 | 6 | 31.00 | -8.85% | 15 500 | 500 | ||||||
2.6.1997 | 35.00 | +0.89% | 70 | 2 | 33.00 | +10.00% | 132 | 4 | ||||||
27.5.1997 | 36.51 | -4.99% | 0 | 0 | 34.00 | -8.08% | 11 192 | 329 | ||||||
26.5.1997 | 38.43 | -4.99% | 0 | 0 | 37.00 | -9.75% | 3 848 | 104 | ||||||
13.6.1997 | 40.00 | 0.00% | 0 | 0 | 38.00 | 0.00% | 114 | 3 | ||||||
10.6.1997 | 39.80 | +4.98% | 0 | 0 | 38.00 | 0.00% | 532 | 14 | ||||||
6.6.1997 | 36.11 | 0.00% | 0 | 0 | 38.00 | 0.00% | 152 | 4 | ||||||
5.6.1997 | 36.11 | 0.00% | 0 | 0 | 38.00 | 0.00% | 988 | 26 | ||||||
4.6.1997 | 36.11 | +3.17% | 72 | 2 | 38.00 | +5.55% | 228 | 6 | ||||||
23.5.1997 | 40.45 | 0.00% | 0 | 0 | 41.00 | -8.88% | 61 500 | 1 500 | ||||||
16.7.1997 | 45.00 | 0.00% | 0 | 0 | 41.00 | -8.88% | 410 | 10 | ||||||
15.5.1997 | 42.57 | -4.99% | 85 | 2 | 42.00 | +2.43% | 252 | 6 | ||||||
25.4.1997 | 52.43 | +4.98% | 0 | 0 | 47.00 | -4.08% | 235 | 5 | ||||||
18.7.1997 | 46.00 | 0.00% | 0 | 0 | 47.00 | +4.44% | 94 | 2 | ||||||
23.4.1997 | 47.57 | -4.99% | 0 | 0 | 49.00 | -9.25% | 392 | 8 | ||||||
11.7.1997 | 45.00 | 0.00% | 0 | 0 | 49.00 | 196 | 4 | |||||||
21.5.1997 | 40.45 | 0.00% | 0 | 0 | 49.50 | 0.00% | 990 | 20 | ||||||
2.7.1997 | 42.00 | 0.00% | 0 | 0 | 50.00 | -5.12% | 835 | 16 | ||||||
26.6.1997 | 37.95 | +4.97% | 0 | 0 | 52.00 | -0.21% | 607 | 11 | ||||||
27.6.1997 | 39.84 | +4.98% | 0 | 0 | 55.00 | -0.32% | 110 | 2 | ||||||
25.6.1997 | 36.15 | 0.00% | 0 | 0 | 55.30 | 553 | 10 | |||||||
18.3.1997 | 73.00 | 0.00% | 0 | 0 | 57.00 | -9.81% | 114 | 2 | ||||||
13.3.1997 | 71.97 | +4.98% | 216 | 3 | 59.00 | -4.83% | 295 | 5 | ||||||
30.6.1997 | 41.83 | +4.99% | 0 | 0 | 60.00 | +9.09% | 6 840 | 114 | ||||||
5.8.1997 | 61.46 | +4.98% | 0 | 0 | 60.00 | -4.76% | 300 | 5 | ||||||
12.3.1997 | 68.55 | 0.00% | 0 | 0 | 62.00 | -8.82% | 558 | 9 | ||||||
29.8.1997 | 83.50 | +4.99% | 0 | 0 | 62.50 | -7.88% | 63 | 1 | ||||||
14.3.1997 | 73.00 | +1.43% | 365 | 5 | 64.00 | +2.42% | 907 | 15 | ||||||
6.8.1997 | 64.53 | +4.99% | 0 | 0 | 64.00 | +7.30% | 1 674 | 26 | ||||||
18.8.1997 | 66.14 | +2.49% | 265 | 4 | 65.00 | -2.40% | 130 | 2 | ||||||
8.8.1997 | 64.53 | 0.00% | 0 | 0 | 65.00 | -3.07% | 630 | 10 | ||||||
7.8.1997 | 64.53 | 0.00% | 0 | 0 | 65.00 | +0.96% | 195 | 3 | ||||||
13.8.1997 | 64.53 | 0.00% | 0 | 0 | 65.10 | -2.10% | 391 | 6 | ||||||
21.8.1997 | 68.10 | 0.00% | 0 | 0 | 65.50 | -2.23% | 262 | 4 | ||||||
3.9.1997 | 87.45 | -4.99% | 0 | 0 | 65.50 | 0.00% | 262 | 4 | ||||||
2.9.1997 | 92.05 | +4.99% | 921 | 10 | 65.50 | 0.00% | 262 | 4 | ||||||
12.9.1997 | 91.12 | +4.98% | 1 367 | 15 | 66.00 | -9.90% | 660 | 10 | ||||||
12.8.1997 | 64.53 | 0.00% | 0 | 0 | 66.50 | 266 | 4 | |||||||
15.8.1997 | 64.53 | 0.00% | 0 | 0 | 66.60 | -3.56% | 266 | 4 | ||||||
20.8.1997 | 68.10 | +2.96% | 341 | 5 | 67.00 | -5.63% | 134 | 2 | ||||||
8.9.1997 | 74.99 | -4.99% | 375 | 5 | 67.00 | 0.00% | 268 | 4 | ||||||
5.9.1997 | 78.93 | -4.99% | 0 | 0 | 67.00 | 0.00% | 134 | 2 | ||||||
25.7.1997 | 53.24 | 0.00% | 0 | 0 | 67.00 | 0.00% | 67 | 1 | ||||||
26.3.1997 | 82.68 | +4.99% | 4 217 | 51 | 69.60 | -4.78% | 139 | 2 | ||||||
21.3.1997 | 75.00 | 0.00% | 975 | 13 | 70.00 | -1.96% | 770 | 11 | ||||||
11.3.1997 | 68.55 | 0.00% | 0 | 0 | 70.00 | -1.20% | 136 | 2 | ||||||
10.3.1997 | 68.55 | -4.98% | 548 | 8 | 70.00 | -6.35% | 620 | 9 | ||||||
7.3.1997 | 72.15 | -4.99% | 0 | 0 | 70.00 | -4.54% | 588 | 8 | ||||||
14.8.1997 | 64.53 | 0.00% | 0 | 0 | 70.00 | +6.08% | 553 | 8 | ||||||
27.3.1997 | 86.81 | +4.99% | 0 | 0 | 70.50 | +1.29% | 423 | 6 | ||||||
19.8.1997 | 66.14 | 0.00% | 0 | 0 | 71.00 | +9.23% | 923 | 13 | ||||||
24.3.1997 | 75.00 | 0.00% | 0 | 0 | 71.50 | +1.52% | 1 848 | 26 | ||||||
5.5.1997 | 52.25 | -5.00% | 0 | 0 | 73.00 | +2.67% | 1 241 | 17 | ||||||
25.3.1997 | 78.75 | +5.00% | 0 | 0 | 73.10 | +2.85% | 366 | 5 | ||||||
17.4.1997 | 58.38 | -4.99% | 117 | 2 | 73.10 | +1.03% | 2 412 | 33 | ||||||
16.4.1997 | 61.45 | -4.99% | 0 | 0 | 73.10 | -6.16% | 724 | 10 | ||||||
10.9.1997 | 82.66 | +4.99% | 0 | 0 | 73.80 | +4.31% | 590 | 8 | ||||||
2.4.1997 | 76.00 | -5.00% | 0 | 0 | 74.60 | -6.75% | 671 | 9 | ||||||
4.4.1997 | 68.59 | -5.00% | 0 | 0 | 75.60 | -0.81% | 151 | 2 | ||||||
6.3.1997 | 75.94 | -4.99% | 608 | 8 | 77.00 | -9.41% | 308 | 4 | ||||||
3.4.1997 | 72.20 | -5.00% | 361 | 5 | 77.10 | +2.17% | 610 | 8 | ||||||
15.4.1997 | 64.68 | +5.00% | 906 | 14 | 77.10 | 0.00% | 1 311 | 17 | ||||||
14.4.1997 | 61.60 | -4.99% | 0 | 0 | 77.10 | 0.00% | 386 | 5 | ||||||
11.4.1997 | 64.84 | -4.99% | 0 | 0 | 77.10 | +1.54% | 154 | 2 | ||||||
10.4.1997 | 68.25 | -4.99% | 0 | 0 | 77.10 | -1.51% | 228 | 3 | ||||||
9.4.1997 | 71.84 | +4.99% | 0 | 0 | 77.10 | 0.00% | 154 | 2 | ||||||
8.4.1997 | 68.42 | +4.98% | 0 | 0 | 77.10 | 0.00% | 308 | 4 | ||||||
23.9.1997 | 103.00 | +1.87% | 79 825 | 775 | 77.10 | -2.03% | 771 | 10 | ||||||
18.9.1997 | 100.45 | 0.00% | 0 | 0 | 80.00 | +1.26% | 160 | 2 | ||||||
29.7.1997 | 58.69 | +4.99% | 0 | 0 | 80.00 | +9.58% | 720 | 9 | ||||||
1.4.1997 | 80.00 | -2.99% | 23 760 | 297 | 80.00 | +3.89% | 320 | 4 | ||||||
29.9.1997 | 104.00 | -0.95% | 832 | 8 | 81.00 | 405 | 5 | |||||||
22.9.1997 | 101.10 | +0.64% | 1 517 | 15 | 83.10 | -1.62% | 394 | 5 | ||||||
26.9.1997 | 105.00 | +0.96% | 5 250 | 50 | 84.50 | -4.51% | 169 | 2 | ||||||
5.3.1997 | 79.93 | -4.99% | 0 | 0 | 85.00 | -2.85% | 170 | 2 | ||||||
3.3.1997 | 88.55 | -4.99% | 0 | 0 | 85.00 | -0.59% | 503 | 6 | ||||||
28.2.1997 | 93.21 | 0.00% | 652 | 7 | 85.00 | -7.25% | 1 688 | 20 | ||||||
30.9.1997 | 105.00 | +0.96% | 9 135 | 87 | 87.00 | +4.93% | 510 | 6 | ||||||
1.10.1997 | 89.00 | +7.83% | 550 | 6 | ||||||||||
28.12.1999 | 90.30 | -0.22% | 632 | 7 | ||||||||||
27.12.1999 | 90.50 | -8.86% | 0 | 0 | ||||||||||
30.12.1999 | 90.50 | 0.00% | 0 | 0 | ||||||||||
29.12.1999 | 90.50 | +0.22% | 0 | 0 | ||||||||||
27.2.1997 | 93.21 | 0.00% | 1 398 | 15 | 91.00 | -4.21% | 182 | 2 | ||||||
17.2.1997 | 93.86 | -4.99% | 0 | 0 | 94.50 | -5.02% | 189 | 2 | ||||||
6.11.1997 | 94.60 | -3.79% | 473 | 5 | ||||||||||
12.2.1997 | 103.98 | -4.99% | 416 | 4 | 95.00 | -7.76% | 190 | 2 | ||||||
26.2.1997 | 93.21 | 0.00% | 559 | 6 | 95.00 | +1.54% | 950 | 10 | ||||||
25.2.1997 | 93.21 | +1.31% | 746 | 8 | 95.00 | -5.97% | 1 778 | 19 | ||||||
17.6.1998 | 96.00 | -9.71% | 960 | 10 | ||||||||||
13.11.1997 | 96.10 | -3.09% | 577 | 6 | ||||||||||
20.10.1997 | 96.50 | -6.00% | 676 | 7 | ||||||||||
30.10.1997 | 97.50 | +2.09% | 293 | 3 | ||||||||||
24.10.1997 | 99.00 | -0.44% | 396 | 4 | ||||||||||
18.2.1997 | 98.55 | +4.99% | 1 774 | 18 | 99.00 | +3.03% | 779 | 8 | ||||||
7.11.1997 | 99.10 | +2.97% | 2 046 | 21 | ||||||||||
17.11.1997 | 99.20 | -2.84% | 99 | 1 | ||||||||||
23.12.1999 | 99.30 | -9.97% | 0 | 0 | ||||||||||
24.2.1997 | 92.00 | +3.42% | 368 | 4 | 99.50 | -1.48% | 995 | 10 | ||||||
20.2.1997 | 88.95 | -4.99% | 4 625 | 52 | 100.00 | -0.98% | 7 625 | 77 | ||||||
19.2.1997 | 93.63 | -4.99% | 1 311 | 14 | 100.00 | +2.70% | 500 | 5 | ||||||
23.10.1997 | 100.00 | +0.43% | 1 790 | 18 | ||||||||||
22.10.1997 | 100.00 | -0.99% | 5 545 | 56 | ||||||||||
21.10.1997 | 100.00 | +3.62% | 1 500 | 15 | ||||||||||
5.11.1997 | 100.00 | -1.67% | 590 | 6 | ||||||||||
3.11.1997 | 100.00 | +0.50% | 1 400 | 14 | ||||||||||
31.10.1997 | 100.00 | +2.05% | 2 388 | 24 | ||||||||||
29.10.1997 | 100.00 | -4.97% | 382 | 4 | ||||||||||
6.10.1997 | 100.00 | +6.87% | 1 600 | 16 | ||||||||||
3.10.1997 | 100.00 | -0.80% | 1 310 | 14 | ||||||||||
2.10.1997 | 100.00 | +2.91% | 566 | 6 | ||||||||||
27.10.1997 | 100.50 | +1.51% | 1 106 | 11 | ||||||||||
18.11.1997 | 101.20 | +2.01% | 405 | 4 | ||||||||||
10.11.1997 | 102.00 | +3.83% | 4 755 | 47 | ||||||||||
10.2.1997 | 104.24 | +4.99% | 0 | 0 | 102.00 | -4.67% | 510 | 5 | ||||||
12.11.1997 | 102.10 | -4.64% | 694 | 7 | ||||||||||
19.11.1997 | 102.10 | 1 429 | 14 | |||||||||||
14.11.1997 | 102.10 | +6.24% | 1 634 | 16 | ||||||||||
9.10.1997 | 102.50 | -1.60% | 1 513 | 15 | ||||||||||
8.10.1997 | 103.00 | -2.38% | 923 | 9 | ||||||||||
15.12.1997 | 103.00 | -9.25% | 515 | 5 | ||||||||||
8.1.1998 | 104.10 | +1.01% | 1 309 | 12 | ||||||||||
18.6.1998 | 105.00 | +8.07% | 830 | 8 | ||||||||||
10.10.1997 | 105.00 | +4.10% | 1 575 | 15 | ||||||||||
6.2.1997 | 104.50 | -5.00% | 418 | 4 | 105.50 | -4.52% | 317 | 3 | ||||||
13.1.1998 | 105.50 | -4.61% | 211 | 2 | ||||||||||
26.6.1998 | 106.00 | -1.21% | 652 | 6 | ||||||||||
19.6.1998 | 106.00 | +2.71% | 746 | 7 | ||||||||||
7.1.1998 | 108.00 | -7.95% | 216 | 2 | ||||||||||
10.6.1998 | 109.00 | -8.40% | 1 635 | 15 | ||||||||||
20.12.1996 | 134.10 | 0.00% | 939 | 7 | 109.00 | -3.96% | 218 | 2 | ||||||
7.10.1997 | 110.00 | +5.00% | 1 470 | 14 | ||||||||||
16.10.1997 | 110.00 | +3.72% | 873 | 8 | ||||||||||
15.10.1997 | 110.00 | -3.66% | 1 788 | 17 | ||||||||||
14.10.1997 | 110.00 | +1.05% | 764 | 7 | ||||||||||
13.10.1997 | 110.00 | +2.85% | 1 080 | 10 | ||||||||||
21.11.1997 | 110.00 | +9.94% | 52 492 | 434 | ||||||||||
20.11.1997 | 110.00 | +7.70% | 1 100 | 10 | ||||||||||
12.6.1998 | 110.00 | -3.50% | 1 320 | 12 | ||||||||||
24.6.1998 | 110.00 | 0.00% | 1 210 | 11 | ||||||||||
23.6.1998 | 110.00 | 0.00% | 660 | 6 | ||||||||||
22.6.1998 | 110.00 | +3.21% | 440 | 4 | ||||||||||
9.1.1998 | 110.10 | +0.91% | 440 | 4 | ||||||||||
25.11.1999 | 110.20 | -0.09% | 1 322 | 12 | ||||||||||
2.12.1999 | 110.20 | -0.09% | 331 | 3 | ||||||||||
18.12.1996 | 133.66 | +4.99% | 2 807 | 21 | 110.20 | +1.56% | 1 212 | 11 | ||||||
17.12.1996 | 127.30 | -5.00% | 0 | 0 | 110.20 | -2.34% | 651 | 6 | ||||||
1.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
30.11.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
29.11.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
26.11.1999 | 110.30 | +0.09% | 0 | 0 | ||||||||||
24.11.1999 | 110.30 | 0.00% | 882 | 8 | ||||||||||
23.11.1999 | 110.30 | -4.99% | 1 103 | 10 | ||||||||||
22.12.1999 | 110.30 | 0.00% | 552 | 5 | ||||||||||
21.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
20.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
17.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
16.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
15.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
14.12.1999 | 110.30 | 0.00% | 552 | 5 | ||||||||||
13.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
10.12.1999 | 110.30 | 0.00% | 552 | 5 | ||||||||||
9.12.1999 | 110.30 | 0.00% | 221 | 2 | ||||||||||
8.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
7.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
6.12.1999 | 110.30 | 0.00% | 0 | 0 | ||||||||||
3.12.1999 | 110.30 | +0.09% | 0 | 0 | ||||||||||
29.1.1997 | 120.00 | 0.00% | 13 920 | 116 | 110.50 | -0.89% | 332 | 3 | ||||||
5.1.1998 | 110.60 | -4.73% | 1 106 | 10 | ||||||||||
30.12.1997 | 110.60 | 221 | 2 | |||||||||||
1.7.1998 | 111.00 | -5.93% | 222 | 2 | ||||||||||
23.1.1997 | 111.02 | -4.99% | 0 | 0 | 111.00 | +0.45% | 666 | 6 | ||||||
5.2.1997 | 110.00 | +1.73% | 2 200 | 20 | 111.00 | -7.91% | 332 | 3 | ||||||
14.1.1998 | 111.10 | +6.61% | 1 012 | 9 | ||||||||||
28.1.1997 | 120.00 | 0.00% | 0 | 0 | 111.50 | -2.19% | 223 | 2 | ||||||
31.12.1996 | 117.33 | 0.00% | 0 | 0 | 112.00 | -6.27% | 224 | 2 | ||||||
16.12.1997 | 113.00 | +9.70% | 339 | 3 | ||||||||||
19.12.1996 | 134.10 | +0.32% | 7 107 | 53 | 113.50 | +2.99% | 114 | 1 | ||||||
27.1.1997 | 120.00 | +2.94% | 13 080 | 109 | 114.00 | -5.00% | 114 | 1 | ||||||
27.12.1996 | 123.50 | -5.00% | 0 | 0 | 115.00 | -2.12% | 460 | 4 | ||||||
17.12.1997 | 115.00 | +1.51% | 803 | 7 | ||||||||||
19.12.1997 | 115.20 | -1.62% | 1 037 | 9 | ||||||||||
30.10.1996 | 137.00 | 0.00% | 4 932 | 36 | 115.50 | -5.32% | 462 | 4 | ||||||
10.1.1997 | 118.00 | 0.00% | 590 | 5 | 116.00 | 0.00% | 1 160 | 10 | ||||||
29.12.1997 | 116.10 | +1.61% | 581 | 5 | ||||||||||
22.11.1999 | 116.10 | -10.00% | 0 | 0 | ||||||||||
30.6.1998 | 118.00 | +9.25% | 944 | 8 | ||||||||||
1.11.1996 | 137.00 | 0.00% | 4 247 | 31 | 118.00 | -7.08% | 1 652 | 14 | ||||||
11.11.1996 | 137.10 | 0.00% | 411 | 3 | 119.60 | -4.13% | 239 | 2 | ||||||
25.11.1996 | 136.41 | +4.99% | 3 137 | 23 | 120.00 | +4.27% | 833 | 7 | ||||||
12.11.1996 | 137.10 | 0.00% | 8 774 | 64 | 120.00 | -0.87% | 474 | 4 | ||||||
24.1.1997 | 116.57 | +4.99% | 0 | 0 | 120.00 | +8.10% | 720 | 6 | ||||||
4.2.1997 | 108.12 | +4.99% | 0 | 0 | 120.00 | +4.48% | 1 800 | 15 | ||||||
3.2.1997 | 102.98 | -5.00% | 0 | 0 | 120.00 | -3.97% | 804 | 7 | ||||||
31.1.1997 | 108.40 | -4.91% | 650 | 6 | 120.00 | -0.33% | 1 794 | 15 | ||||||
17.10.1996 | 145.08 | +4.99% | 0 | 0 | 120.10 | -3.65% | 240 | 2 | ||||||
4.11.1996 | 137.00 | 0.00% | 548 | 4 | 121.00 | +2.54% | 605 | 5 | ||||||
24.11.1997 | 121.00 | -4.91% | 1 265 | 11 | ||||||||||
|
Údaje o firmách, GUMOTEX
Zpravodajství k akcii GUMOTEX
Okénko BIG EXPERT
David Matulay, InvestingFox
Aston Martin v propadu: akcie společnosti ztratily za měsíc 22 %
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Lukáš Hrma, ČSNF SICAV, a.s.
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?