ČEDOK, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - ČEDOK | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.5.1995 | 180.00 | -270.00% | 10 260 | 57 | 137.00 | +37.00% | 1 370 | 10 | ||||||
13.3.2000 | 198.60 | +24.12% | 0 | 0 | ||||||||||
9.1.1996 | 228.00 | -5.00% | 0 | 0 | +23.00% | 0 | 0 | |||||||
23.4.1996 | 203.00 | -3.33% | 15 225 | 75 | +17.00% | 0 | 0 | |||||||
7.9.1995 | 212.00 | +0.95% | 7 632 | 36 | +16.00% | 0 | 0 | |||||||
16.7.1996 | 178.10 | -4.99% | 0 | 0 | +16.00% | 0 | 0 | |||||||
21.12.2000 | 49.10 | +15.52% | 295 | 6 | ||||||||||
21.7.1995 | 150.00 | 0.00% | 0 | 0 | +15.00% | 0 | 0 | |||||||
1.10.1999 | 45.80 | +14.50% | 0 | 0 | ||||||||||
13.4.1999 | 68.70 | +14.30% | 0 | 0 | ||||||||||
22.7.1996 | 186.90 | +5.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
23.1.1996 | 210.00 | 0.00% | 10 290 | 49 | +13.00% | 0 | 0 | |||||||
24.10.2000 | 77.70 | +12.60% | 0 | 0 | ||||||||||
3.2.2000 | 58.00 | +11.53% | 0 | 0 | ||||||||||
14.12.1998 | 254.40 | 0.00% | 0 | 0 | 255.00 | +10.86% | 6 270 | 26 | ||||||
4.3.1997 | 200.00 | +4.16% | 36 600 | 183 | 200.00 | +10.20% | 14 614 | 78 | ||||||
3.3.2000 | 128.10 | +10.05% | 5 640 | 44 | ||||||||||
28.3.2000 | 176.00 | +10.00% | 18 304 | 104 | ||||||||||
1.11.2000 | 70.40 | +10.00% | 1 002 | 16 | ||||||||||
29.11.2000 | 55.00 | +10.00% | 220 | 4 | ||||||||||
11.3.1999 | 66.00 | +10.00% | 0 | 0 | ||||||||||
2.2.1999 | 198.00 | 0.00% | 0 | 0 | 187.00 | +10.00% | 0 | 0 | ||||||
9.4.1999 | 66.00 | +10.00% | 2 640 | 40 | ||||||||||
23.3.1999 | 66.00 | +10.00% | 660 | 10 | ||||||||||
7.5.1999 | 66.00 | +10.00% | 1 980 | 30 | ||||||||||
18.10.1999 | 46.20 | +10.00% | 0 | 0 | ||||||||||
30.7.1996 | 186.01 | -4.48% | 18 043 | 97 | 194.00 | +10.00% | 3 486 | 18 | ||||||
3.10.1995 | 350.00 | +2.94% | 22 750 | 65 | +10.00% | 0 | 0 | |||||||
29.9.1995 | 324.00 | +4.85% | 0 | 0 | 281.00 | +10.00% | 7 587 | 27 | ||||||
26.9.1995 | 281.00 | +4.85% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.3.1996 | 203.00 | -4.69% | 15 834 | 78 | 205.00 | +10.00% | 6 150 | 30 | ||||||
29.8.1995 | 212.00 | -4.93% | 15 476 | 73 | 191.00 | +10.00% | 1 528 | 8 | ||||||
25.5.1995 | 154.88 | -499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
22.5.1995 | 180.64 | +499.00% | 7 226 | 40 | 176.00 | +10.00% | 4 042 | 23 | ||||||
28.3.1997 | 220.00 | -2.22% | 1 760 | 8 | +9.99% | 0 | ||||||||
6.3.2000 | 140.90 | +9.99% | 0 | 0 | ||||||||||
21.12.1999 | 55.10 | +9.98% | 3 592 | 67 | ||||||||||
24.7.2000 | 110.20 | +9.98% | 0 | 0 | ||||||||||
22.12.2000 | 54.00 | +9.97% | 108 | 2 | ||||||||||
15.9.2000 | 98.40 | +9.94% | 573 | 6 | ||||||||||
24.2.2000 | 85.10 | +9.94% | 0 | 0 | ||||||||||
23.2.2000 | 77.40 | +9.94% | 310 | 4 | ||||||||||
9.3.2000 | 170.30 | +9.94% | 5 897 | 35 | ||||||||||
7.3.2000 | 154.90 | +9.93% | 2 323 | 15 | ||||||||||
25.10.1999 | 50.90 | +9.93% | 0 | 0 | ||||||||||
25.9.2000 | 89.70 | +9.92% | 0 | 0 | ||||||||||
29.8.2000 | 104.10 | +9.92% | 0 | 0 | ||||||||||
7.9.2000 | 104.20 | +9.91% | 3 855 | 37 | ||||||||||
24.8.2000 | 104.20 | +9.91% | 0 | 0 | ||||||||||
29.11.1999 | 45.50 | +9.90% | 0 | 0 | ||||||||||
30.11.1999 | 50.00 | +9.89% | 0 | 0 | ||||||||||
16.10.2000 | 86.60 | +9.89% | 0 | 0 | ||||||||||
3.11.2000 | 75.60 | +9.88% | 756 | 10 | ||||||||||
27.1.1999 | 198.00 | +0.49% | 3 960 | 20 | 168.00 | +9.87% | 1 314 | 8 | ||||||
28.1.2000 | 56.80 | +9.86% | 0 | 0 | ||||||||||
7.10.1996 | 253.00 | +4.97% | 11 638 | 46 | 250.00 | +9.86% | 4 000 | 16 | ||||||
21.11.1997 | 255.00 | 0.00% | 1 020 | 4 | +9.86% | 0 | ||||||||
8.11.1996 | 241.00 | +2.11% | 16 870 | 70 | 210.00 | +9.85% | 2 100 | 10 | ||||||
27.10.1999 | 58.00 | +9.84% | 0 | 0 | ||||||||||
17.9.1999 | 48.00 | +9.83% | 480 | 10 | ||||||||||
7.7.1998 | 241.70 | +4.99% | 0 | 0 | 280.00 | +9.80% | 1 120 | 4 | ||||||
1.3.2000 | 106.20 | +9.71% | 1 062 | 10 | ||||||||||
10.5.2000 | 148.00 | +9.62% | 0 | 0 | ||||||||||
5.5.2000 | 148.00 | +9.62% | 0 | 0 | ||||||||||
2.3.2000 | 116.40 | +9.60% | 4 664 | 40 | ||||||||||
5.5.1997 | 260.00 | +4.83% | 0 | 0 | 252.00 | +9.58% | 29 942 | 119 | ||||||
16.6.1997 | 270.00 | 0.00% | 1 080 | 4 | +9.58% | 0 | ||||||||
12.3.1997 | 225.00 | 0.00% | 900 | 4 | 241.00 | +9.40% | 23 532 | 98 | ||||||
14.2.2000 | 61.20 | +9.28% | 1 387 | 23 | ||||||||||
7.3.1997 | 220.00 | 0.00% | 7 480 | 34 | 200.50 | +9.26% | 3 609 | 18 | ||||||
3.6.1999 | 71.00 | +9.23% | 0 | 0 | ||||||||||
11.3.1997 | 225.00 | +2.27% | 1 350 | 6 | 221.00 | +9.13% | 8 340 | 38 | ||||||
6.4.1999 | 60.00 | +9.09% | 360 | 6 | ||||||||||
7.6.1995 | 134.33 | -5.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.5.1995 | 154.33 | -499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.5.1995 | 147.14 | -499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.8.1995 | 185.00 | -2.63% | 5 180 | 28 | +9.00% | 0 | 0 | |||||||
2.8.1995 | 175.00 | +1.30% | 3 500 | 20 | 179.00 | +9.00% | 2 590 | 14 | ||||||
23.6.1995 | 198.42 | +4.99% | 0 | 0 | 177.00 | +9.00% | 1 770 | 10 | ||||||
20.2.1996 | 202.00 | 0.00% | 10 100 | 50 | 205.00 | +9.00% | 9 529 | 47 | ||||||
19.4.1996 | 219.00 | +4.78% | 17 301 | 79 | 190.00 | +9.00% | 12 040 | 62 | ||||||
4.10.1995 | 367.00 | +4.85% | 91 383 | 249 | 353.50 | +9.00% | 14 140 | 40 | ||||||
6.10.1995 | 404.00 | +4.93% | 18 180 | 45 | 401.00 | +9.00% | 5 562 | 14 | ||||||
14.11.1995 | 226.00 | 0.00% | 0 | 0 | 235.00 | +9.00% | 6 310 | 27 | ||||||
13.11.1995 | 226.00 | -9.96% | 7 910 | 35 | 215.00 | +9.00% | 6 218 | 29 | ||||||
10.11.1995 | 251.00 | 0.00% | 0 | 0 | 196.00 | +9.00% | 1 568 | 8 | ||||||
28.11.1995 | 328.00 | 0.00% | 0 | 0 | 328.00 | +9.00% | 6 512 | 20 | ||||||
24.4.1997 | 212.00 | -4.50% | 10 176 | 48 | 206.50 | +8.97% | 4 956 | 24 | ||||||
23.8.2000 | 94.80 | +8.84% | 190 | 2 | ||||||||||
24.10.1996 | 250.00 | -1.18% | 44 750 | 179 | 229.00 | +8.46% | 9 857 | 41 | ||||||
18.8.1999 | 68.00 | +8.45% | 0 | 0 | ||||||||||
16.2.2000 | 71.90 | +8.44% | 288 | 4 | ||||||||||
15.2.2000 | 66.30 | +8.33% | 0 | 0 | ||||||||||
19.5.1999 | 65.00 | +8.33% | 0 | 0 | ||||||||||
6.5.1997 | 270.00 | +3.84% | 30 240 | 112 | 270.00 | +8.27% | 59 388 | 218 | ||||||
25.2.2000 | 92.10 | +8.22% | 2 060 | 24 | ||||||||||
27.4.1999 | 65.00 | +8.15% | 0 | 0 | ||||||||||
25.9.1996 | 218.00 | +0.92% | 8 720 | 40 | 200.00 | +8.10% | 6 800 | 34 | ||||||
28.11.1996 | 263.00 | -4.01% | 94 943 | 361 | 256.50 | +8.04% | 4 071 | 16 | ||||||
12.11.1996 | 235.00 | -4.08% | 20 915 | 89 | 231.00 | +8.04% | 16 603 | 73 | ||||||
13.8.1997 | 250.00 | +3.73% | 1 000 | 4 | 255.00 | +8.03% | 16 048 | 64 | ||||||
7.8.1996 | 198.55 | -5.00% | 0 | 0 | 185.50 | +8.00% | 13 696 | 70 | ||||||
14.6.1996 | 164.92 | -4.99% | 5 937 | 36 | 186.00 | +8.00% | 4 020 | 22 | ||||||
19.7.2000 | 108.00 | +8.00% | 2 160 | 20 | ||||||||||
24.11.1995 | 299.00 | 0.00% | 0 | 0 | 282.00 | +8.00% | 4 230 | 15 | ||||||
21.11.1995 | 272.00 | 0.00% | 0 | 0 | 260.00 | +8.00% | 7 437 | 27 | ||||||
10.10.1995 | 445.00 | +4.95% | 0 | 0 | 433.00 | +8.00% | 8 660 | 20 | ||||||
6.5.1996 | 191.00 | +0.52% | 8 786 | 46 | 186.00 | +8.00% | 2 232 | 12 | ||||||
21.2.1996 | 202.00 | 0.00% | 17 574 | 87 | 205.00 | +8.00% | 4 577 | 21 | ||||||
2.2.1996 | 180.00 | -4.11% | 5 040 | 28 | 200.00 | +8.00% | 4 088 | 20 | ||||||
28.2.1996 | 164.54 | -5.00% | 658 | 4 | 200.00 | +8.00% | 8 389 | 41 | ||||||
29.6.1995 | 161.63 | -4.99% | 3 233 | 20 | 162.50 | +8.00% | 163 | 1 | ||||||
21.8.1995 | 190.00 | -1.04% | 2 280 | 12 | 165.00 | +8.00% | 330 | 2 | ||||||
9.5.1995 | 149.00 | -345.00% | 8 046 | 54 | 150.00 | +8.00% | 300 | 2 | ||||||
4.12.1996 | 265.00 | +1.53% | 2 650 | 10 | 271.00 | +7.96% | 15 090 | 56 | ||||||
29.2.2000 | 96.80 | +7.91% | 194 | 2 | ||||||||||
5.8.1997 | 229.00 | +4.56% | 0 | 0 | 235.60 | +7.82% | 942 | 4 | ||||||
26.11.1999 | 41.40 | +7.81% | 828 | 20 | ||||||||||
10.11.2000 | 60.00 | +7.71% | 702 | 12 | ||||||||||
6.11.1997 | 255.00 | +1.19% | 1 020 | 4 | 255.00 | +7.36% | 4 590 | 18 | ||||||
30.11.2000 | 59.00 | +7.27% | 1 180 | 20 | ||||||||||
10.3.1999 | 60.00 | +7.14% | 2 160 | 36 | ||||||||||
5.1.1998 | 255.00 | 0.00% | 0 | 0 | 255.00 | +7.14% | 13 515 | 53 | ||||||
21.8.1996 | 190.00 | +4.39% | 2 850 | 15 | +7.00% | 0 | 0 | |||||||
29.7.1996 | 194.75 | -5.00% | 0 | 0 | 165.00 | +7.00% | 3 000 | 17 | ||||||
18.9.1996 | 214.00 | +1.42% | 12 840 | 60 | 195.00 | +7.00% | 4 300 | 22 | ||||||
16.5.1995 | 148.62 | +499.00% | 9 066 | 61 | 160.00 | +7.00% | 2 810 | 18 | ||||||
19.4.1995 | 198.55 | -500.00% | 0 | 0 | 225.00 | +7.00% | 6 825 | 31 | ||||||
14.8.1995 | 192.93 | +4.99% | 0 | 0 | 185.00 | +7.00% | 2 525 | 14 | ||||||
10.8.1995 | 175.00 | -4.42% | 4 900 | 28 | 175.00 | +7.00% | 1 392 | 8 | ||||||
18.9.1995 | 212.00 | 0.00% | 0 | 0 | 204.00 | +7.00% | 1 983 | 10 | ||||||
16.6.1995 | 179.99 | +4.99% | 7 200 | 40 | +7.00% | 0 | 0 | |||||||
17.6.1996 | 173.16 | +4.99% | 0 | 0 | 195.00 | +7.00% | 7 800 | 40 | ||||||
12.4.1996 | 190.00 | -4.76% | 27 740 | 146 | 201.00 | +7.00% | 3 548 | 18 | ||||||
5.4.1996 | 184.54 | +4.99% | 0 | 0 | 187.00 | +7.00% | 3 645 | 20 | ||||||
15.11.1995 | 226.00 | 0.00% | 0 | 0 | 250.00 | +7.00% | 2 000 | 8 | ||||||
11.10.1995 | 467.00 | +4.94% | 0 | 0 | 458.00 | +7.00% | 15 275 | 33 | ||||||
17.6.1998 | 255.00 | 0.00% | 0 | 0 | 255.00 | +6.91% | 9 690 | 38 | ||||||
8.10.1997 | 255.00 | 0.00% | 0 | 0 | 280.00 | +6.86% | 1 090 | 4 | ||||||
29.10.1999 | 61.90 | +6.72% | 3 774 | 60 | ||||||||||
13.3.1997 | 225.00 | 0.00% | 4 050 | 18 | 264.00 | +6.67% | 6 148 | 24 | ||||||
25.11.1999 | 38.40 | +6.66% | 380 | 10 | ||||||||||
25.4.1997 | 222.00 | +4.71% | 0 | 0 | +6.53% | 0 | ||||||||
6.1.1997 | 270.00 | 0.00% | 0 | 0 | 270.00 | +6.34% | 2 700 | 10 | ||||||
18.11.1996 | 245.00 | -0.80% | 3 920 | 16 | 239.00 | +6.31% | 10 274 | 43 | ||||||
21.1.1999 | 197.03 | 0.00% | 0 | 0 | 170.00 | +6.25% | 0 | 0 | ||||||
27.8.1996 | 200.00 | +4.65% | 2 000 | 10 | 190.00 | +6.00% | 1 110 | 6 | ||||||
28.9.1995 | 309.00 | +4.74% | 0 | 0 | 266.00 | +6.00% | 2 566 | 10 | ||||||
20.11.1995 | 272.00 | +9.67% | 41 888 | 154 | 264.00 | +6.00% | 4 321 | 17 | ||||||
27.11.1995 | 328.00 | +9.69% | 0 | 0 | 298.50 | +6.00% | 12 239 | 41 | ||||||
20.12.1995 | 191.00 | +6.00% | 2 668 | 14 | ||||||||||
7.5.1996 | 200.00 | +4.71% | 19 800 | 99 | 195.00 | +6.00% | 18 355 | 93 | ||||||
26.7.1995 | 142.14 | +4.99% | 1 421 | 10 | +6.00% | 0 | 0 | |||||||
12.9.1995 | 212.00 | 0.00% | 0 | 0 | 200.00 | +6.00% | 11 657 | 55 | ||||||
6.2.1997 | 255.00 | +0.79% | 1 275 | 5 | 255.70 | +5.94% | 6 386 | 25 | ||||||
22.11.1996 | 252.00 | -1.56% | 120 960 | 480 | 255.00 | +5.85% | 39 987 | 158 | ||||||
18.10.1996 | 240.00 | +1.69% | 3 360 | 14 | 218.00 | +5.82% | 1 308 | 6 | ||||||
14.3.1997 | 225.00 | 0.00% | 0 | 0 | 281.00 | +5.81% | 10 572 | 39 | ||||||
10.6.1999 | 75.00 | +5.63% | 1 800 | 24 | ||||||||||
16.8.1999 | 62.70 | +5.55% | 0 | 0 | ||||||||||
22.2.2000 | 70.40 | +5.54% | 1 128 | 16 | ||||||||||
9.10.1996 | 271.00 | +2.26% | 59 891 | 221 | 256.00 | +5.49% | 9 345 | 38 | ||||||
21.5.1997 | 270.00 | 0.00% | 5 400 | 20 | 270.00 | +5.26% | 9 720 | 36 | ||||||
18.7.1997 | 239.00 | -0.41% | 2 390 | 10 | 240.00 | +5.26% | 2 880 | 12 | ||||||
22.9.1997 | 255.00 | 0.00% | 2 040 | 8 | 255.00 | +5.15% | 1 020 | 4 | ||||||
13.1.1998 | 255.00 | +4.93% | 255 | 1 | 0.00 | +5.15% | 0 | 0 | ||||||
5.3.1998 | 255.00 | 0.00% | 3 315 | 13 | 255.00 | +5.15% | 13 770 | 54 | ||||||
4.12.1998 | 254.40 | 0.00% | 0 | 0 | 255.00 | +5.15% | 7 140 | 28 | ||||||
2.10.1998 | 255.00 | 0.00% | 0 | 0 | 255.00 | +5.15% | 2 550 | 10 | ||||||
2.7.1997 | 249.00 | -0.40% | 2 988 | 12 | 235.00 | +5.14% | 470 | 2 | ||||||
16.11.1999 | 45.20 | +5.11% | 1 073 | 24 | ||||||||||
29.5.1997 | 270.00 | 0.00% | 0 | 0 | 263.50 | +5.10% | 8 627 | 32 | ||||||
3.10.2000 | 87.20 | +5.06% | 0 | 0 | ||||||||||
15.12.1999 | 50.10 | +5.03% | 0 | 0 | ||||||||||
16.12.1997 | 255.00 | 0.00% | 0 | 0 | +5.03% | 0 | ||||||||
4.10.1999 | 48.10 | +5.02% | 0 | 0 | ||||||||||
20.9.1996 | 217.00 | 0.00% | 16 275 | 75 | 181.00 | +5.00% | 7 363 | 36 | ||||||
28.8.1996 | 202.00 | +1.00% | 4 848 | 24 | +5.00% | 0 | 0 | |||||||
26.8.1996 | 191.10 | 0.00% | 7 644 | 40 | 175.20 | +5.00% | 3 502 | 20 | ||||||
22.8.1996 | 182.00 | -4.21% | 7 280 | 40 | 167.00 | +5.00% | 4 223 | 24 | ||||||
25.7.1996 | 195.75 | +4.99% | 9 396 | 48 | +5.00% | 0 | 0 | |||||||
3.7.1996 | 165.10 | -1.90% | 2 642 | 16 | 177.50 | +5.00% | 7 445 | 40 | ||||||
28.6.1996 | 168.73 | +4.99% | 11 136 | 66 | 180.00 | +5.00% | 2 452 | 14 | ||||||
3.6.1996 | 178.30 | 0.00% | 1 070 | 6 | +5.00% | 0 | 0 | |||||||
19.9.1995 | 222.00 | +4.71% | 12 876 | 58 | 218.00 | +5.00% | 6 656 | 32 | ||||||
1.8.1995 | 172.75 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.3.1995 | 290.00 | +34.00% | 2 900 | 10 | 300.00 | +5.00% | 3 000 | 10 | ||||||
11.5.1995 | 149.00 | 0.00% | 298 | 2 | 150.00 | +5.00% | 600 | 4 | ||||||
24.5.1995 | 163.03 | -499.00% | 4 076 | 25 | 168.00 | +5.00% | 168 | 1 | ||||||
22.5.1996 | 183.02 | -3.67% | 1 464 | 8 | 200.00 | +5.00% | 7 306 | 37 | ||||||
16.2.1996 | 202.00 | +1.78% | 14 140 | 70 | 189.50 | +5.00% | 4 837 | 26 | ||||||
15.2.1996 | 198.45 | +5.00% | 10 319 | 52 | 180.00 | +5.00% | 3 888 | 22 | ||||||
2.10.1995 | 340.00 | +4.93% | 58 140 | 171 | 295.50 | +5.00% | 2 364 | 8 | ||||||
17.10.1995 | 498.00 | 0.00% | 0 | 0 | 497.00 | +5.00% | 15 199 | 32 | ||||||
18.2.1997 | 251.00 | -0.39% | 2 008 | 8 | 248.00 | +4.96% | 1 488 | 6 | ||||||
25.8.1998 | 255.00 | 0.00% | 3 060 | 12 | 0.00 | +4.90% | 0 | 0 | ||||||
22.4.1997 | 212.00 | 0.00% | 0 | 0 | 210.00 | +4.89% | 2 100 | 10 | ||||||
17.11.1997 | 255.00 | 0.00% | 0 | 0 | 255.00 | +4.72% | 6 120 | 24 | ||||||
24.7.1997 | 230.00 | 0.00% | 5 520 | 24 | 240.00 | +4.71% | 3 700 | 16 | ||||||
13.2.1997 | 247.00 | +4.66% | 10 374 | 42 | 250.00 | +4.57% | 6 199 | 26 | ||||||
|
Údaje o firmách, ČEDOK
Zpravodajství k akcii ČEDOK
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?