SG - INDUSTRY, A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém

• Online
  • Nákup a prodej
• Graf
  • Objemy transakcí
  • Roční souhrny
  • Přímé obchody
• Zprávy (55)
  • Diskuze (187)
  • Sledovanost
• Emise
  • Dividendy
  • Události
  • Emitent
  • Rejstřík

Přehled kurzů cenných papírů - SG - INDUSTRY
Datum	Kurz   BCPP [Kč]	Změna   BCPP [%]	Objem   BCPP [Kč]	Počet   BCPP [ks]	Kurz   RMS [Kč]	Změna   RMS [%]	Objem   RMS [Kč]	Počet   RMS [ks]
21.7.1999	46.52	+4.98%	0	0	45.40	+9.13%	37 695	838
6.12.1999	36.45	+4.98%	437	12	32.90	-3.23%	14 604	441
3.12.1999	34.72	+4.98%	0	0	34.00	+2.71%	47 568	1 342
2.12.1999	33.07	+4.98%	1 786	54	33.10	+1.53%	33 402	968
24.7.1996	274.00	+4.98%	498 406	1 819	278.00	+6.00%	125 923	467
6.6.1996	295.00	+4.98%	374 060	1 268	285.00	-2.00%	182 352	652
7.7.2000	25.35	+4.96%	2 510	99	20.30	-14.34%	3 319	162
18.12.2000	7.84	+4.95%	0	0	8.60	-5.49%	9 498	1 100
26.8.1996	213.00	+4.92%	321 417	1 509	221.00	+8.00%	129 465	596
26.1.2000	29.90	+4.91%	598	20	30.50	0.00%	7 550	247
14.7.1998	73.00	+4.86%	4 964	68	68.30	-0.07%	56 222	819
24.6.1998	75.50	+4.86%	30 125	399	79.40	+1.51%	59 101	785
9.4.1996	325.00	+4.83%	1 692 275	5 207	310.60	+1.00%	1 269 999	4 005
18.8.1995	347.00	+4.83%	779 362	2 246	339.50	+1.00%	859 421	2 555
23.7.1996	261.00	+4.81%	481 023	1 843	257.40	+4.00%	338 691	1 336
12.6.1996	284.00	+4.79%	313 252	1 103	280.00	+7.00%	237 220	854
20.5.1997	176.00	+4.76%	2 640 000	15 000	170.10	-1.24%	223 221	1 390
2.9.1999	44.00	+4.76%	26 400	600	40.90	+0.49%	25 878	634
23.8.1996	203.00	+4.74%	0	0	189.00	+2.00%	164 154	814
20.7.1995	334.00	+4.70%	945 888	2 832	327.00	+3.00%	374 103	1 164
16.10.1996	169.00	+4.64%	278 512	1 648	154.20	-4.24%	86 149	566
12.9.1997	165.00	+4.63%	382 140	2 316	160.10	-0.78%	149 290	939
3.4.1997	145.00	+4.61%	301 890	2 082	140.60	+3.09%	64 838	462
19.2.1999	57.00	+4.58%	90 174	1 589	55.50	+1.09%	123 613	2 191
4.11.1997	160.00	+4.57%	459 840	2 874	156.40		191 848	1 261
25.9.1998	48.09	+4.54%	149 773	3 218	47.00	+3.96%	81 919	1 774
24.9.1998	46.00	+4.54%	278 150	6 050	42.60	+4.76%	37 127	836
10.7.2000	26.50	+4.53%	2 624	99	20.50	+0.98%	2 706	132
9.12.1998	47.00	+4.44%	9 400	200	47.50	+5.55%	153 887	3 153
30.12.1996	142.00	+4.41%	232 454	1 637	133.50	+8.92%	94 104	676
16.12.1998	48.00	+4.34%	66 786	1 430	45.10	-1.95%	12 509	270
11.6.1997	161.00	+4.32%	429 548	2 668	158.20	+3.11%	195 471	1 232
12.3.1999	47.10	+4.31%	12 811	272	49.00	+1.65%	127 334	2 692
10.4.1996	339.00	+4.30%	5 186 700	15 300	323.00	+1.00%	1 606 226	5 016
14.10.1996	170.00	+4.29%	151 300	890	160.00	-1.21%	156 324	978
1.10.1998	47.00	+4.21%	212 385	4 600	42.20	-2.36%	60 372	1 381
14.5.1999	44.80	+4.18%	1 344	30	45.20	0.00%	28 688	633
25.2.2000	30.00	+4.16%	4 290	143	30.30	+2.36%	19 638	660
4.12.1997	125.00	+4.16%	95 000	760	120.20	+3.28%	104 788	879
17.7.1998	75.00	+4.16%	11 250	150	74.00	+2.50%	31 217	431
28.7.1998	75.00	+4.16%	7 500	100	72.90	-7.52%	29 157	400
4.2.1997	143.00	+4.09%	179 465	1 255	135.50	-1.17%	83 744	618
20.1.1997	152.97	+4.06%	123 141	805		0.00%	0
30.7.1998	78.00	+4.00%	167 036	2 200	73.90	+0.68%	34 640	470
21.7.1998	78.00	+4.00%	40 756	532	74.60	+0.41%	27 701	372
7.1.1999	52.00	+4.00%	5 200	100	48.20	-3.60%	13 338	270
21.5.1998	97.00	+3.96%	20 370	210	94.90	-3.93%	100 655	1 058
15.3.2000	28.00	+3.93%	14 000	500	26.30	+0.76%	11 219	429
14.11.1997	162.85	+3.89%	609 873	3 745	156.00	+0.31%	203 849	1 346
11.12.1996	132.99	+3.89%	450 437	3 387	130.50	+2.15%	55 624	434
26.11.1996	134.00	+3.87%	346 926	2 589	130.00	-4.35%	51 854	425
4.5.1998	112.00	+3.86%	258 384	2 307	107.00	-0.50%	110 680	1 037
10.3.2000	27.00	+3.84%	2 268	84	26.00	-4.05%	8 407	321
16.7.1998	72.00	+3.82%	10 656	148	70.20	-3.08%	34 557	489
20.1.1998	125.00	+3.76%	76 000	608	121.10	-1.33%	61 739	507
30.12.1997	143.75	+3.75%	130 094	905	131.30		52 492	384
30.10.1996	166.00	+3.75%	435 252	2 622	155.50	+0.12%	93 636	599
10.6.1999	48.00	+3.69%	7 200	150	45.00	+3.21%	65 997	1 431
11.9.1995	365.00	+3.69%	1 297 575	3 555	365.00	-2.00%	451 420	1 258
1.2.2000	31.00	+3.67%	9 889	319	29.20	-2.66%	27 374	956
2.5.1996	343.00	+3.62%	1 763 363	5 141	338.00	+6.00%	467 668	1 409
8.4.1997	144.00	+3.59%	1 308 816	9 089	139.00	+5.63%	164 327	1 225
24.6.1996	261.00	+3.57%	225 504	864	269.00	+4.00%	379 501	1 472
27.9.1996	174.00	+3.57%	284 316	1 634	155.70	+1.87%	119 688	722
6.2.1998	119.00	+3.56%	202 062	1 698	116.50	+5.10%	138 203	1 193
8.8.1997	169.00	+3.55%	224 432	1 328	162.10	+0.01%	114 363	700
10.1.1997	147.00	+3.52%	123 921	843	144.50	+8.11%	46 835	320
7.10.1996	190.00	+3.51%	475 000	2 500	178.10	+3.77%	641 983	3 502
9.4.1997	149.00	+3.47%	606 430	4 070	139.40	+5.28%	188 410	1 334
24.1.1997	155.17	+3.44%	169 911	1 095		-9.94%	0
30.9.1996	180.00	+3.44%	399 060	2 217	170.20	+1.34%	51 913	309
18.5.2000	23.40	+3.40%	9 360	400	25.00	-0.39%	21 338	853
16.2.1996	365.00	+3.39%	1 084 780	2 972	361.30	+2.00%	742 055	2 090
26.10.1998	41.25	+3.38%	223 175	5 500	39.40	+0.58%	30 138	764
9.3.1999	43.00	+3.36%	6 450	150	46.00	+2.67%	1 996 531	46 354
21.3.1997	155.00	+3.33%	188 325	1 215	155.00	-0.11%	188 282	1 290
27.1.1998	124.00	+3.33%	53 692	433	121.00	+0.52%	34 850	289
25.9.1996	170.00	+3.28%	293 760	1 728	162.20	+1.36%	118 891	728
30.4.1997	160.00	+3.22%	986 400	6 165	155.10	-2.09%	276 959	1 818
1.7.1998	73.45	+3.21%	11 698	164	68.10	-3.16%	45 039	623
19.1.1999	48.50	+3.19%	2 037	42	47.80	+1.05%	25 280	528
11.1.2000	31.50	+3.17%	4 950	160	28.90	-3.66%	8 016	270
7.10.1997	164.00	+3.14%	399 504	2 436	157.30	+0.22%	181 258	1 155
25.11.1996	129.00	+3.14%	335 658	2 602	124.00	+4.96%	62 506	490
27.1.1997	160.00	+3.11%	215 200	1 345	145.20	-75.69%	48 818	326
13.8.1998	70.10	+3.07%	841	12	66.80	-1.35%	54 360	783
27.10.1998	42.50	+3.03%	176 348	4 150	42.00	+4.84%	40 900	989
22.4.1996	341.00	+3.02%	2 405 755	7 055	336.20	-1.00%	565 193	1 722
19.12.1997	137.00	+3.00%	224 406	1 638	130.50	+3.57%	68 851	524
1.10.1996	185.36	+2.97%	426 328	2 300	180.00	+6.03%	75 179	422
19.6.1996	278.00	+2.96%	329 986	1 187	265.00	-9.00%	177 919	666
31.7.1997	169.80	+2.90%	230 249	1 356	163.30	+0.40%	145 666	894
15.10.1998	39.01	+2.90%	97 520	2 500	39.00	+5.71%	33 395	795
10.2.1999	48.50	+2.90%	43 747	902	47.60	+1.27%	53 488	1 130
27.6.1995	319.00	+2.90%	2 137 619	6 701	292.00	+7.00%	526 609	1 745
2.6.1999	41.00	+2.75%	9 876	242	40.00	+1.01%	28 031	701
3.12.1997	120.00	+2.69%	75 720	631	121.00	+4.77%	74 795	648
23.2.1998	115.00	+2.67%	98 210	854	117.10	+4.61%	141 610	1 220
15.9.1999	39.00	+2.63%	120 300	3 100	40.10	+2.82%	30 885	773
13.5.1998	105.00	+2.61%	127 575	1 215	105.00	+6.15%	498 790	4 563
6.1.1997	153.00	+2.61%	61 353	401	150.00	+5.53%	37 518	250
19.6.1998	79.00	+2.59%	163 214	2 066	76.50	-2.08%	44 318	583
31.10.1997	159.00	+2.58%	332 628	2 092	145.20	+7.74%	202 721	1 347
19.7.1995	319.00	+2.57%	992 409	3 111	316.00	+2.00%	501 471	1 606
3.2.1998	120.00	+2.56%	78 960	658	115.10	-3.17%	39 882	351
6.11.1997	165.00	+2.49%	436 095	2 643	155.20	+2.57%	340 802	2 144
23.7.1998	78.80	+2.48%	27 580	350	75.60	-3.30%	22 656	297
1.9.1999	42.00	+2.43%	289 800	6 900	40.70	+0.49%	6 141	150
8.7.1998	75.00	+2.40%	29 550	394	70.30	+0.53%	30 836	444
16.10.1995	345.00	+2.37%	1 094 340	3 172	332.00	+1.00%	226 144	671
23.10.1996	172.00	+2.28%	364 812	2 121	162.00	+4.32%	132 276	815
10.12.1997	135.00	+2.27%	19 440	144	130.70	+5.93%	114 465	846
27.1.1999	50.00	+2.27%	22 978	474	48.10	+1.90%	29 815	620
4.12.1998	45.00	+2.27%	60 410	1 314	45.00	+5.14%	20 292	478
6.5.1999	46.00	+2.22%	14 398	313	43.50	0.00%	27 154	612
16.12.1996	138.00	+2.22%	259 440	1 880	132.00	+1.03%	129 514	979
31.1.1997	143.00	+2.22%	298 441	2 087	140.00	+6.10%	60 482	436
10.2.1997	138.00	+2.22%	274 068	1 986	140.00	+2.02%	253 764	1 890
27.9.1995	370.00	+2.20%	1 402 300	3 790	365.00	0.00%	303 045	852
17.3.1999	51.30	+2.19%	38 732	755	50.50	0.00%	16 695	330
19.12.1996	142.00	+2.15%	142 000	1 000	138.40	+1.93%	97 146	706
26.2.1998	119.85	+2.14%	93 123	777	117.90	+1.74%	111 916	939
9.1.1996	335.00	+2.13%	368 500	1 100	329.00	+2.00%	254 942	783
10.12.1998	48.00	+2.12%	120 358	2 514	45.30	-4.63%	45 220	960
26.3.1997	145.00	+2.11%	206 335	1 423	141.00	-0.13%	165 679	1 178
23.12.1998	49.00	+2.08%	41 797	853	48.00	0.00%	35 966	725
22.7.1999	47.48	+2.06%	2 374	50	45.40	0.00%	326 692	7 318
22.5.1998	99.00	+2.06%	61 380	620	97.00	+7.81%	486 350	4 742
4.6.1998	84.00	+2.06%	57 520	694	80.90	-0.39%	147 310	1 847
22.8.1995	349.00	+2.04%	992 207	2 843	349.00	+1.00%	593 269	1 700
24.2.1998	117.30	+2.00%	82 110	700	113.20	-2.38%	66 626	588
11.8.2000	20.00	+1.98%	600	30	22.00	+5.26%	47 099	2 150
6.12.1996	140.00	+1.95%	479 780	3 427	135.40	+0.47%	73 488	545
24.9.1996	164.60	+1.92%	339 405	2 062	160.00	+0.65%	168 043	1 043
7.9.1998	53.50	+1.90%	65 591	1 226	49.50	+2.00%	14 382	280
18.6.1996	270.00	+1.88%	212 760	788	275.00	+7.00%	463 328	1 578
10.7.1997	167.00	+1.82%	226 786	1 358	159.00	+0.50%	65 899	416
27.4.1998	113.00	+1.82%	108 706	962	110.00	-1.56%	104 798	957
23.4.1998	112.00	+1.81%	119 280	1 065	107.80	-3.14%	171 796	1 587
17.4.1998	114.00	+1.78%	151 620	1 330	110.20	-0.86%	210 463	1 898
11.5.1998	105.13	+1.77%	22 077	210	104.20	+5.98%	626 901	5 737
15.11.1999	34.40	+1.77%	28 330	824	34.70	+0.28%	11 605	337
5.1.1999	50.00	+1.77%	25 200	504	49.10	+1.23%	12 696	258
22.2.1999	58.00	+1.75%	6 473	112	56.10	+1.08%	27 847	492
18.12.1996	139.00	+1.74%	127 185	915	134.50	-0.29%	52 919	392
20.9.1999	42.70	+1.73%	102 200	2 400	40.40	+2.02%	25 208	624
2.3.2000	29.50	+1.72%	5 192	176	28.90	0.00%	13 826	480
18.3.1997	150.00	+1.71%	795 150	5 301	142.10	+2.57%	200 034	1 361
11.2.2000	30.00	+1.69%	1 710	57	32.00	0.00%	22 257	692
10.9.1999	42.00	+1.69%	141 800	3 400	41.90	+0.96%	15 284	365
26.9.1995	362.00	+1.68%	1 262 656	3 488	360.00	-1.00%	81 096	228
21.8.1998	63.13	+1.65%	68 415	1 070	67.20	+0.36%	132 994	2 006
30.1.1998	123.00	+1.65%	64 821	527	120.00	-0.53%	114 785	961
7.7.1997	167.60	+1.64%	227 601	1 358	156.00	-0.44%	134 744	864
26.1.1999	48.89	+1.64%	3 422	70	47.20	+0.21%	18 845	396
12.5.2000	23.00	+1.63%	18 400	800	25.00	0.00%	2 956	119
5.3.1997	186.00	+1.63%	860 250	4 625	183.00	+3.16%	200 328	1 104
22.7.1996	249.00	+1.63%	589 134	2 366	243.30	+2.00%	151 766	621
17.7.1995	310.00	+1.63%	683 550	2 205	310.00	+1.00%	578 733	1 887
6.2.1997	137.99	+1.57%	531 399	3 851	129.20	-4.38%	100 012	793
27.5.1999	38.60	+1.57%	13 317	345	38.20	0.00%	15 473	405
29.11.1996	138.00	+1.54%	334 236	2 422	134.00	+3.75%	62 423	466
14.7.1999	42.20	+1.53%	6 330	150	42.30	-6.00%	40 179	898
5.10.1995	335.00	+1.51%	759 110	2 266	340.00	0.00%	389 530	1 175
29.2.2000	30.45	+1.50%	3 944	131	29.00	0.00%	26 968	920
13.12.1996	135.00	+1.50%	123 255	913	131.10	-1.48%	53 027	405
27.11.1996	136.00	+1.49%	363 120	2 670	128.00	+4.78%	46 918	367
6.10.1995	340.00	+1.49%	754 120	2 218	335.00	+1.00%	343 741	1 030
23.12.1996	137.00	+1.48%	100 832	736	135.00	-4.26%	77 831	582
28.4.1998	114.60	+1.41%	86 638	756	110.30	+0.48%	102 337	930
25.8.1995	360.00	+1.40%	1 496 880	4 158	360.00	+3.00%	562 580	1 573
29.8.1995	365.00	+1.38%	1 321 665	3 621	365.00	+3.00%	569 482	1 581
29.8.1997	168.00	+1.38%	191 016	1 137	163.00	-1.20%	94 056	580
12.9.1995	370.00	+1.36%	1 388 980	3 754	370.00	+2.00%	505 825	1 380
13.9.1995	375.00	+1.35%	2 109 750	5 626	375.00	0.00%	622 042	1 691
20.3.1997	150.00	+1.35%	366 750	2 445	150.00	+2.95%	167 308	1 145
3.6.1997	181.00	+1.34%	3 095 100	17 100	177.00	-0.19%	1 502 371	8 692
15.9.1995	380.00	+1.33%	1 642 360	4 322	380.00	-2.00%	563 403	1 531
8.10.1998	37.50	+1.32%	8 513	227	41.90	-3.58%	28 005	729
12.8.1998	68.01	+1.31%	3 673	54	67.20	-0.36%	56 228	799
18.6.1998	77.00	+1.31%	171 800	2 280	76.30	+5.10%	41 378	533
16.9.1999	39.50	+1.28%	65 432	1 660	40.10	0.00%	33 495	840
25.5.2000	23.80	+1.27%	238	10	25.20	-3.07%	6 816	270
11.2.1999	49.10	+1.23%	48 314	984	47.60	0.00%	19 146	402
9.10.1997	164.00	+1.23%	349 648	2 132	163.90	-0.55%	182 963	1 144
19.7.1996	245.00	+1.23%	700 700	2 860	227.30	0.00%	204 747	855
28.5.1997	165.00	+1.22%	666 600	4 040	159.00	+0.64%	1 327 554	8 299
14.1.1998	125.00	+1.21%	63 125	505	120.10	-2.59%	65 129	554
12.1.1999	50.00	+1.21%	15 000	300	48.50	-3.00%	20 162	425
22.10.1998	41.50	+1.21%	83 000	2 000	39.10	-6.88%	11 184	282
15.8.1997	168.00	+1.20%	212 856	1 267	166.00	+0.06%	123 424	756
25.3.1998	117.40	+1.20%	100 964	860	112.30	-2.94%	175 957	1 570
21.8.1997	167.30	+1.17%	251 787	1 505	165.00	+2.45%	239 061	1 440
8.2.1996	345.00	+1.17%	1 452 795	4 211	340.20	+1.00%	569 652	1 683
3.5.1996	347.00	+1.16%	1 276 266	3 678	341.20	+1.00%	543 144	1 618
9.2.1996	349.00	+1.15%	1 503 841	4 309	341.00	+1.00%	498 492	1 464
4.7.1997	164.89	+1.15%	278 005	1 686	155.00	+2.05%	111 222	710
5.8.1996	266.00	+1.14%	420 812	1 582	238.20	0.00%	159 061	634
10.7.1998	66.30	+1.14%	17 901	270	68.10	-1.47%	49 789	729
3.12.1998	44.00	+1.14%	1 936	44	42.80	-2.05%	15 604	360
‹‹ Prvních 60  ‹‹ Prvních 20    ‹ Předchozích 200 Dalších 200 ›

---

Zpravodajství k akcii SG - INDUSTRY

 

SG - INDUSTRY, A.S. na email

Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma SG - INDUSTRY, A.S. zasílaný vždy v 8:00 ráno