GAS-MĚŘENÍ,REGUL., GMR A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - GAS-MĚŘENÍ,REGUL. | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.10.1996 | 171.48 | -4.99% | 2 744 | 16 | 165.20 | -6.14% | 4 927 | 30 | ||||||
22.10.1996 | 200.00 | +0.50% | 1 200 | 6 | 176.60 | -6.10% | 706 | 4 | ||||||
11.7.1996 | 234.00 | -4.87% | 0 | 0 | -6.00% | 0 | 0 | |||||||
7.2.1996 | 783.00 | 0.00% | 0 | 0 | 700.00 | -6.00% | 13 266 | 19 | ||||||
6.2.1996 | 783.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
27.3.1996 | 550.00 | 0.00% | 0 | 0 | 510.60 | -6.00% | 4 595 | 9 | ||||||
4.9.1995 | 1 120.00 | 0.00% | 16 800 | 15 | 1 015.00 | -6.00% | 2 030 | 2 | ||||||
5.10.1995 | 1 100.00 | 0.00% | 11 000 | 10 | 1 009.50 | -6.00% | 1 010 | 1 | ||||||
10.8.1995 | 1 230.00 | 0.00% | 0 | 0 | 1 051.00 | -6.00% | 4 204 | 4 | ||||||
8.8.1995 | 1 230.00 | 0.00% | 0 | 0 | 1 050.00 | -6.00% | 12 845 | 12 | ||||||
3.7.1995 | 1 255.00 | -4.92% | 3 765 | 3 | 1 341.50 | -6.00% | 6 708 | 5 | ||||||
17.7.1995 | 1 375.00 | +4.96% | 8 250 | 6 | -6.00% | 0 | 0 | |||||||
12.3.1997 | 107.23 | -4.99% | 429 | 4 | 112.10 | -5.81% | 2 025 | 18 | ||||||
2.4.1998 | 0.00 | -5.63% | 0 | 0 | ||||||||||
11.2.1997 | 125.00 | +4.13% | 2 500 | 20 | 115.20 | -5.44% | 806 | 7 | ||||||
9.7.1997 | 74.63 | -4.99% | 0 | 0 | -5.38% | 0 | ||||||||
14.10.1996 | 207.00 | -4.60% | 414 | 2 | 173.20 | -5.35% | 2 252 | 13 | ||||||
24.11.1997 | 42.00 | -5.31% | 125 | 3 | ||||||||||
24.10.1996 | 200.00 | 0.00% | 0 | 0 | 171.50 | -5.28% | 686 | 4 | ||||||
23.4.1997 | 69.30 | 0.00% | 0 | 0 | 72.00 | -5.26% | 360 | 5 | ||||||
18.4.2000 | 36.00 | -5.26% | 0 | 0 | ||||||||||
22.3.1999 | 285.00 | -5.15% | 17 330 | 60 | ||||||||||
5.4.2000 | 62.40 | -5.02% | 0 | 0 | ||||||||||
21.9.2000 | 49.40 | -5.00% | 198 | 4 | ||||||||||
18.1.2000 | 85.50 | -5.00% | 0 | 0 | ||||||||||
3.8.1998 | 0.00 | -5.00% | 0 | 0 | ||||||||||
22.4.1997 | 69.30 | +5.00% | 0 | 0 | 76.00 | -5.00% | 76 | 1 | ||||||
27.3.1997 | 82.00 | 0.00% | 0 | 0 | 95.00 | -5.00% | 285 | 3 | ||||||
13.2.1996 | 636.00 | 0.00% | 0 | 0 | 601.00 | -5.00% | 6 006 | 10 | ||||||
12.2.1996 | 636.00 | -9.78% | 34 344 | 54 | 650.00 | -5.00% | 6 296 | 10 | ||||||
9.2.1996 | 705.00 | 0.00% | 0 | 0 | 665.50 | -5.00% | 4 659 | 7 | ||||||
19.3.1996 | 500.00 | 0.00% | 0 | 0 | 493.50 | -5.00% | 9 870 | 20 | ||||||
20.8.1996 | 244.00 | -4.68% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.8.1996 | 271.00 | -4.91% | 5 691 | 21 | 294.00 | -5.00% | 5 516 | 19 | ||||||
6.8.1996 | 246.00 | -4.65% | 0 | 0 | 253.10 | -5.00% | 759 | 3 | ||||||
30.6.1995 | 1 320.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
10.7.1995 | 1 315.00 | 0.00% | 0 | 0 | 1 330.00 | -5.00% | 10 640 | 8 | ||||||
10.10.1995 | 1 100.00 | 0.00% | 25 300 | 23 | 1 000.00 | -5.00% | 2 000 | 2 | ||||||
2.11.1995 | 1 080.00 | +9.20% | 75 600 | 70 | 817.00 | -5.00% | 817 | 1 | ||||||
31.8.1995 | 1 175.00 | -4.85% | 21 150 | 18 | 1 250.00 | -5.00% | 12 400 | 11 | ||||||
8.9.1995 | 1 165.00 | 0.00% | 6 990 | 6 | 1 150.00 | -5.00% | 6 522 | 6 | ||||||
27.11.1995 | 666.00 | -9.87% | 9 324 | 14 | 665.00 | -5.00% | 2 660 | 4 | ||||||
15.2.1996 | 699.00 | +9.90% | 48 930 | 70 | 621.00 | -5.00% | 7 275 | 12 | ||||||
21.12.1995 | 666.00 | -5.00% | 9 810 | 15 | ||||||||||
15.12.1995 | 670.00 | 0.00% | 0 | 0 | 666.00 | -5.00% | 1 946 | 3 | ||||||
9.6.1995 | 1 660.00 | -4.87% | 112 880 | 68 | 1 569.00 | -5.00% | 6 276 | 4 | ||||||
6.6.1995 | 1 930.00 | +4.04% | 57 900 | 30 | 1 728.50 | -5.00% | 10 371 | 6 | ||||||
13.4.2000 | 46.00 | -4.95% | 1 610 | 35 | ||||||||||
28.3.2000 | 53.90 | -4.93% | 108 | 2 | ||||||||||
4.6.1997 | 70.64 | +4.99% | 353 | 5 | 58.00 | -4.91% | 116 | 2 | ||||||
6.10.1997 | 58.00 | -4.91% | 754 | 13 | ||||||||||
9.12.1997 | 48.50 | -4.90% | 194 | 4 | ||||||||||
17.12.1997 | 48.50 | -4.90% | 97 | 2 | ||||||||||
31.8.1999 | 173.40 | -4.88% | 0 | 0 | ||||||||||
15.5.1998 | 39.00 | -4.87% | 4 017 | 103 | ||||||||||
1.9.1999 | 165.00 | -4.84% | 825 | 5 | ||||||||||
26.11.1999 | 74.60 | -4.84% | 0 | 0 | ||||||||||
23.2.1999 | 146.10 | -4.82% | 292 | 2 | ||||||||||
28.2.1997 | 125.69 | -4.99% | 126 | 1 | 112.10 | -4.82% | 1 557 | 14 | ||||||
13.3.1997 | 101.87 | -4.99% | 5 399 | 53 | 107.10 | -4.81% | 107 | 1 | ||||||
17.12.1999 | 77.20 | -4.80% | 386 | 5 | ||||||||||
12.10.1999 | 127.10 | -4.79% | 0 | 0 | ||||||||||
16.12.1996 | 114.00 | -5.00% | 798 | 7 | 109.50 | -4.78% | 657 | 6 | ||||||
31.7.1997 | 57.76 | 0.00% | 0 | 0 | 60.00 | -4.76% | 120 | 2 | ||||||
18.5.1999 | 220.00 | -4.76% | 4 400 | 20 | ||||||||||
6.8.1998 | 0.00 | -4.73% | 0 | 0 | ||||||||||
30.6.1999 | 119.20 | -4.71% | 238 | 2 | ||||||||||
16.6.1999 | 131.60 | -4.70% | 526 | 4 | ||||||||||
16.1.1998 | 71.50 | -4.66% | 143 | 2 | ||||||||||
14.1.1998 | 71.50 | -4.66% | 143 | 2 | ||||||||||
12.1.1998 | 71.50 | -4.66% | 286 | 4 | ||||||||||
22.1.1998 | 0.00 | -4.66% | 0 | 0 | ||||||||||
6.4.2000 | 59.50 | -4.64% | 0 | 0 | ||||||||||
16.6.1997 | 78.75 | +5.00% | 0 | 0 | 62.10 | -4.60% | 124 | 2 | ||||||
5.12.1996 | 114.90 | 0.00% | 0 | 0 | 114.60 | -4.57% | 229 | 2 | ||||||
29.5.1997 | 64.08 | 0.00% | 0 | 0 | 67.20 | -4.54% | 269 | 4 | ||||||
13.2.1997 | 125.00 | 0.00% | 625 | 5 | 107.50 | -4.52% | 215 | 2 | ||||||
20.2.1997 | 112.00 | 0.00% | 0 | 0 | 106.00 | -4.50% | 530 | 5 | ||||||
27.4.1998 | 0.00 | -4.44% | 0 | 0 | ||||||||||
19.4.2000 | 34.40 | -4.44% | 0 | 0 | ||||||||||
20.2.1998 | 86.10 | -4.43% | 172 | 2 | ||||||||||
16.2.1998 | 86.10 | -4.43% | 86 | 1 | ||||||||||
9.4.1998 | 0.00 | -4.41% | 0 | 0 | ||||||||||
21.11.1997 | -4.34% | 0 | ||||||||||||
16.12.1998 | 44.00 | -4.34% | 132 | 3 | ||||||||||
4.10.1996 | 228.00 | -4.60% | 1 368 | 6 | 230.00 | -4.21% | 4 370 | 19 | ||||||
23.1.1998 | 0.00 | -4.19% | 0 | 0 | ||||||||||
11.12.1996 | 120.00 | 0.00% | 0 | 0 | 115.00 | -4.16% | 1 955 | 17 | ||||||
14.1.1997 | 105.00 | 0.00% | 210 | 2 | 115.00 | -4.16% | 460 | 4 | ||||||
11.2.1998 | 91.10 | -4.10% | 364 | 4 | ||||||||||
13.7.2000 | 47.10 | -4.07% | 330 | 7 | ||||||||||
16.9.1996 | 238.00 | +4.84% | 0 | 0 | 231.00 | -4.00% | 5 735 | 25 | ||||||
18.7.1996 | 244.00 | +4.72% | 0 | 0 | 234.00 | -4.00% | 894 | 4 | ||||||
13.8.1996 | 234.00 | +4.93% | 7 488 | 32 | 263.10 | -4.00% | 263 | 1 | ||||||
2.7.1996 | 314.00 | -4.84% | 0 | 0 | -4.00% | 0 | 0 | |||||||
29.3.1996 | 605.00 | 0.00% | 0 | 0 | 518.10 | -4.00% | 1 036 | 2 | ||||||
25.4.1996 | 511.00 | -9.87% | 26 572 | 52 | 505.10 | -4.00% | 2 020 | 4 | ||||||
6.5.1996 | 530.00 | +6.00% | 23 320 | 44 | 472.00 | -4.00% | 5 858 | 12 | ||||||
29.3.1995 | 1 505.00 | +100.00% | 124 915 | 83 | 1 550.00 | -4.00% | 25 950 | 18 | ||||||
12.1.1996 | 663.00 | 0.00% | 0 | 0 | 651.00 | -4.00% | 651 | 1 | ||||||
16.2.1996 | 699.00 | 0.00% | 0 | 0 | 583.00 | -4.00% | 1 749 | 3 | ||||||
22.11.1995 | 821.00 | 0.00% | 0 | 0 | 706.50 | -4.00% | 2 826 | 4 | ||||||
20.10.1995 | 1 000.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
31.10.1995 | 989.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
8.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 801.00 | -4.00% | 1 602 | 2 | ||||||
11.9.1995 | 1 180.00 | +1.28% | 24 780 | 21 | 1 045.00 | -4.00% | 2 090 | 2 | ||||||
1.9.1995 | 1 120.00 | -4.68% | 26 880 | 24 | 1 099.00 | -4.00% | 10 775 | 10 | ||||||
29.8.1995 | 1 300.00 | +4.83% | 31 200 | 24 | 1 151.50 | -4.00% | 1 152 | 1 | ||||||
15.9.1995 | 1 125.00 | -2.17% | 19 125 | 17 | 1 045.00 | -4.00% | 3 135 | 3 | ||||||
16.8.1995 | 1 120.00 | -4.27% | 32 480 | 29 | 988.50 | -4.00% | 1 977 | 2 | ||||||
26.7.1995 | 1 320.00 | 0.00% | 0 | 0 | 1 250.00 | -4.00% | 9 926 | 8 | ||||||
10.3.2000 | 70.00 | -3.97% | 0 | 0 | ||||||||||
6.11.1996 | 172.00 | 0.00% | 688 | 4 | 170.00 | -3.89% | 1 471 | 9 | ||||||
10.4.1998 | 0.00 | -3.84% | 0 | 0 | ||||||||||
3.4.1998 | 0.00 | -3.84% | 0 | 0 | ||||||||||
12.12.1996 | 120.00 | 0.00% | 0 | 0 | 115.00 | -3.82% | 553 | 5 | ||||||
26.9.1997 | 60.47 | 0.00% | 0 | 0 | 58.10 | -3.80% | 465 | 8 | ||||||
29.4.1998 | 38.00 | -3.79% | 76 | 2 | ||||||||||
15.4.1997 | 71.25 | 0.00% | 0 | 0 | 89.00 | -3.78% | 1 958 | 22 | ||||||
15.2.1999 | 115.50 | -3.75% | 924 | 8 | ||||||||||
11.10.1996 | 217.00 | 0.00% | 0 | 0 | 183.00 | -3.67% | 2 745 | 15 | ||||||
15.7.1997 | 64.00 | 0.00% | 0 | 0 | -3.66% | 0 | ||||||||
22.1.1997 | 106.00 | -3.63% | 424 | 4 | 115.00 | -3.62% | 805 | 7 | ||||||
19.11.1996 | 126.45 | 0.00% | 0 | 0 | -3.60% | 0 | ||||||||
4.2.1998 | 0.00 | -3.55% | 0 | 0 | ||||||||||
29.10.1997 | 95.50 | -3.53% | 1 337 | 14 | ||||||||||
2.10.1997 | 57.50 | -3.36% | 173 | 3 | ||||||||||
24.1.1997 | 106.00 | 0.00% | 0 | 0 | 115.00 | -3.36% | 690 | 6 | ||||||
24.9.1996 | 248.00 | -4.98% | 2 480 | 10 | 290.00 | -3.33% | 7 250 | 25 | ||||||
25.11.1999 | 78.40 | -3.32% | 0 | 0 | ||||||||||
20.1.2000 | 93.20 | -3.31% | 466 | 5 | ||||||||||
4.10.2000 | 50.30 | -3.26% | 101 | 2 | ||||||||||
9.1.1997 | 100.00 | 0.00% | 0 | 0 | -3.06% | 0 | ||||||||
11.9.1996 | 228.00 | -5.00% | 5 244 | 23 | 201.20 | -3.00% | 2 440 | 12 | ||||||
17.5.1996 | 387.00 | 0.00% | 0 | 0 | 417.00 | -3.00% | 1 668 | 4 | ||||||
23.4.1996 | 567.00 | 0.00% | 0 | 0 | 580.00 | -3.00% | 12 760 | 22 | ||||||
6.3.1996 | 500.00 | 0.00% | 0 | 0 | 486.30 | -3.00% | 4 863 | 10 | ||||||
22.2.1996 | 585.00 | -10.00% | 21 060 | 36 | 611.00 | -3.00% | 12 786 | 21 | ||||||
8.7.1996 | 271.00 | -4.91% | 0 | 0 | 271.00 | -3.00% | 813 | 3 | ||||||
4.6.1996 | 385.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.6.1996 | 344.00 | +9.90% | 6 880 | 20 | 340.00 | -3.00% | 2 691 | 8 | ||||||
11.6.1996 | 313.00 | 0.00% | 0 | 0 | 340.00 | -3.00% | 4 080 | 12 | ||||||
7.6.1996 | 347.00 | 0.00% | 0 | 0 | 350.00 | -3.00% | 2 982 | 9 | ||||||
3.9.1996 | 240.00 | -2.43% | 1 200 | 5 | 200.20 | -3.00% | 580 | 3 | ||||||
26.7.1996 | 286.00 | 0.00% | 0 | 0 | 250.00 | -3.00% | 997 | 4 | ||||||
29.6.1995 | 1 320.00 | -4.34% | 27 720 | 21 | 1 550.00 | -3.00% | 21 075 | 14 | ||||||
5.9.1995 | 1 150.00 | +2.67% | 9 200 | 8 | 987.00 | -3.00% | 4 935 | 5 | ||||||
9.1.1996 | 603.00 | 0.00% | 0 | 0 | 643.00 | -3.00% | 13 929 | 22 | ||||||
14.4.1995 | 1 440.00 | -136.00% | 17 280 | 12 | 1 650.00 | -3.00% | 38 325 | 24 | ||||||
19.6.1995 | 1 475.00 | 0.00% | 0 | 0 | 1 497.50 | -3.00% | 5 990 | 4 | ||||||
16.6.1995 | 1 475.00 | -2.96% | 32 450 | 22 | 1 550.00 | -3.00% | 6 200 | 4 | ||||||
19.5.1995 | 1 710.00 | -500.00% | 227 430 | 133 | -3.00% | 0 | 0 | |||||||
7.11.1997 | 93.80 | -2.99% | 3 453 | 34 | ||||||||||
11.8.1999 | 165.10 | -2.99% | 0 | 0 | ||||||||||
12.6.1997 | 75.00 | 0.00% | 0 | 0 | 65.00 | -2.98% | 390 | 6 | ||||||
16.5.1997 | 70.00 | +1.22% | 140 | 2 | 68.20 | -2.98% | 341 | 5 | ||||||
7.10.1999 | 146.80 | -2.91% | 0 | 0 | ||||||||||
23.5.2000 | 47.00 | -2.89% | 0 | 0 | ||||||||||
10.5.1999 | 235.30 | -2.88% | 0 | 0 | ||||||||||
14.5.1997 | 69.15 | -0.18% | 692 | 10 | 66.10 | -2.79% | 529 | 8 | ||||||
30.10.1996 | 180.50 | -5.00% | 0 | 0 | 175.00 | -2.77% | 175 | 1 | ||||||
18.2.2000 | 87.50 | -2.77% | 700 | 8 | ||||||||||
30.9.1997 | 60.00 | +4.43% | 3 720 | 62 | 59.00 | -2.64% | 177 | 3 | ||||||
19.5.1997 | 66.60 | -4.85% | 133 | 2 | 66.40 | -2.63% | 199 | 3 | ||||||
29.4.1997 | 62.56 | 0.00% | 0 | 0 | 70.00 | -2.54% | 2 070 | 30 | ||||||
24.10.1997 | 101.00 | -2.45% | 1 173 | 13 | ||||||||||
21.4.1997 | 66.00 | -2.94% | 2 046 | 31 | 80.00 | -2.40% | 320 | 4 | ||||||
17.2.1997 | 118.75 | -5.00% | 0 | 0 | 110.00 | -2.36% | 220 | 2 | ||||||
23.9.1998 | 43.00 | -2.32% | 840 | 20 | ||||||||||
12.6.1998 | 41.10 | -2.31% | 160 | 4 | ||||||||||
12.2.1997 | 125.00 | 0.00% | 625 | 5 | 112.60 | -2.25% | 450 | 4 | ||||||
6.12.1996 | 114.90 | 0.00% | 0 | 0 | 112.10 | -2.18% | 561 | 5 | ||||||
9.4.1999 | 215.50 | -2.04% | 7 089 | 33 | ||||||||||
6.9.1996 | 240.00 | 0.00% | 2 160 | 9 | 210.40 | -2.00% | 210 | 1 | ||||||
29.7.1996 | 300.00 | +4.89% | 1 500 | 5 | 250.00 | -2.00% | 733 | 3 | ||||||
7.8.1996 | 234.00 | -4.87% | 0 | 0 | 247.10 | -2.00% | 2 243 | 9 | ||||||
24.5.1996 | 360.00 | 0.00% | 0 | 0 | 360.00 | -2.00% | 4 612 | 13 | ||||||
24.6.1996 | 344.00 | 0.00% | 0 | 0 | 300.00 | -2.00% | 600 | 2 | ||||||
26.2.1996 | 600.00 | +2.56% | 46 200 | 77 | 570.00 | -2.00% | 4 910 | 9 | ||||||
16.5.1996 | 387.00 | -10.00% | 72 756 | 188 | 417.00 | -2.00% | 28 328 | 66 | ||||||
15.5.1996 | 430.00 | 0.00% | 0 | 0 | 435.00 | -2.00% | 1 320 | 3 | ||||||
19.4.1996 | 630.00 | 0.00% | 0 | 0 | 601.00 | -2.00% | 13 750 | 23 | ||||||
18.5.1995 | 0 | 0 | 1 800.00 | -2.00% | 3 648 | 2 | ||||||||
23.5.1995 | 1 710.00 | -473.00% | 17 100 | 10 | -2.00% | 0 | 0 | |||||||
4.5.1995 | 1 680.00 | -481.00% | 20 160 | 12 | 1 722.50 | -2.00% | 10 335 | 6 | ||||||
30.5.1995 | 1 775.00 | +56.00% | 56 800 | 32 | -2.00% | 0 | 0 | |||||||
30.1.1996 | 794.00 | 0.00% | 0 | 0 | 664.00 | -2.00% | 1 328 | 2 | ||||||
16.10.1995 | 1 080.00 | -0.91% | 2 160 | 2 | 1 070.00 | -2.00% | 2 083 | 2 | ||||||
17.11.1995 | 850.00 | 0.00% | 0 | 0 | 805.50 | -2.00% | 20 192 | 25 | ||||||
3.10.1995 | 1 100.00 | -4.34% | 24 200 | 22 | 1 051.00 | -2.00% | 4 204 | 4 | ||||||
29.9.1995 | 1 110.00 | +0.90% | 7 770 | 7 | 1 050.00 | -2.00% | 8 650 | 8 | ||||||
4.8.1995 | 1 245.00 | 0.00% | 0 | 0 | 1 077.00 | -2.00% | 7 539 | 7 | ||||||
14.8.1995 | 1 230.00 | 0.00% | 0 | 0 | 1 117.00 | -2.00% | 17 872 | 16 | ||||||
16.5.2000 | 60.10 | -1.95% | 0 | 0 | ||||||||||
21.5.1999 | 204.00 | -1.92% | 0 | 0 | ||||||||||
17.10.1996 | 196.65 | -5.00% | 197 | 1 | -1.92% | 0 | 0 | |||||||
11.12.1997 | -1.92% | 0 | ||||||||||||
28.7.1999 | 148.20 | -1.91% | 1 037 | 7 | ||||||||||
20.5.1997 | 66.60 | 0.00% | 0 | 0 | 65.20 | -1.80% | 391 | 6 | ||||||
18.2.1997 | 112.82 | -4.99% | 0 | 0 | 110.00 | -1.79% | 3 025 | 28 | ||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
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
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?