SEMPRA PRAHA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - SEMPRA PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.10.1996 | 126.00 | 0.00% | 0 | 0 | -6.20% | 0 | 0 | |||||||
4.10.1996 | 126.00 | 0.00% | 5 166 | 41 | 114.50 | -5.37% | 2 863 | 25 | ||||||
7.10.1996 | 126.00 | 0.00% | 0 | 0 | +8.38% | 0 | 0 | |||||||
8.10.1996 | 126.00 | 0.00% | 0 | 0 | +0.48% | 0 | 0 | |||||||
9.10.1996 | 119.70 | -5.00% | 479 | 4 | 118.00 | -5.37% | 590 | 5 | ||||||
10.10.1996 | 113.72 | -4.99% | 682 | 6 | 124.20 | +5.25% | 1 242 | 10 | ||||||
11.10.1996 | 108.04 | -4.99% | 1 621 | 15 | 118.80 | -4.34% | 3 208 | 27 | ||||||
14.10.1996 | 108.04 | 0.00% | 0 | 0 | 117.60 | -1.01% | 1 176 | 10 | ||||||
15.10.1996 | 108.00 | -0.03% | 2 160 | 20 | 115.60 | -1.70% | 2 890 | 25 | ||||||
16.10.1996 | 108.00 | 0.00% | 1 080 | 10 | 122.00 | +4.71% | 2 421 | 20 | ||||||
17.10.1996 | 108.00 | 0.00% | 0 | 0 | 122.00 | +0.78% | 6 100 | 50 | ||||||
18.10.1996 | 108.00 | 0.00% | 864 | 8 | 122.00 | -3.51% | 4 120 | 35 | ||||||
21.10.1996 | 108.00 | 0.00% | 0 | 0 | 113.00 | -4.00% | 1 695 | 15 | ||||||
22.10.1996 | 108.00 | 0.00% | 2 700 | 25 | 119.50 | +5.96% | 2 994 | 25 | ||||||
23.10.1996 | 102.60 | -5.00% | 2 052 | 20 | 0.00 | +1.05% | 0 | 0 | ||||||
24.10.1996 | 102.60 | 0.00% | 0 | 0 | 0.00 | -2.72% | 0 | 0 | ||||||
25.10.1996 | 104.00 | +1.36% | 2 080 | 20 | 111.10 | -5.60% | 1 667 | 15 | ||||||
29.10.1996 | 104.10 | +0.09% | 1 041 | 10 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 105.10 | +0.96% | 1 577 | 15 | 111.10 | 0.00% | 2 222 | 20 | ||||||
31.10.1996 | 105.10 | 0.00% | 0 | 0 | 0.00 | +1.01% | 0 | 0 | ||||||
1.11.1996 | 105.10 | 0.00% | 0 | 0 | 112.30 | -3.27% | 1 629 | 15 | ||||||
4.11.1996 | 110.35 | +4.99% | 1 104 | 10 | 115.00 | -3.21% | 3 678 | 35 | ||||||
5.11.1996 | 115.86 | +4.99% | 0 | 0 | +9.45% | 0 | ||||||||
6.11.1996 | 115.86 | 0.00% | 0 | 0 | +4.40% | 0 | ||||||||
7.11.1996 | 120.00 | +3.57% | 4 800 | 40 | +0.02% | 0 | ||||||||
8.11.1996 | 120.00 | 0.00% | 0 | 0 | 125.10 | +2.42% | 1 476 | 12 | ||||||
11.11.1996 | 120.00 | 0.00% | 0 | 0 | 115.60 | -6.02% | 4 624 | 40 | ||||||
12.11.1996 | 114.00 | -5.00% | 0 | 0 | 120.60 | +4.32% | 2 412 | 20 | ||||||
13.11.1996 | 108.30 | -5.00% | 5 957 | 55 | 115.00 | -6.75% | 2 249 | 20 | ||||||
14.11.1996 | 102.89 | -4.99% | 5 145 | 50 | +5.46% | 0 | ||||||||
15.11.1996 | 108.03 | +4.99% | 0 | 0 | 120.00 | -2.15% | 2 321 | 20 | ||||||
18.11.1996 | 110.10 | +1.91% | 1 101 | 10 | 121.30 | +4.51% | 4 973 | 41 | ||||||
19.11.1996 | 110.10 | 0.00% | 0 | 0 | 121.30 | -2.12% | 3 562 | 30 | ||||||
20.11.1996 | 110.10 | 0.00% | 0 | 0 | 130.00 | +9.51% | 1 300 | 10 | ||||||
21.11.1996 | 110.10 | 0.00% | 0 | 0 | 130.00 | +1.28% | 4 872 | 37 | ||||||
22.11.1996 | 111.00 | +0.81% | 2 775 | 25 | -4.83% | 0 | ||||||||
25.11.1996 | 111.00 | 0.00% | 444 | 4 | 113.00 | -9.81% | 1 130 | 10 | ||||||
26.11.1996 | 111.00 | 0.00% | 1 110 | 10 | +7.52% | 0 | ||||||||
27.11.1996 | 111.00 | 0.00% | 0 | 0 | 122.00 | -1.94% | 5 004 | 42 | ||||||
28.11.1996 | 111.00 | 0.00% | 0 | 0 | 110.00 | -7.67% | 440 | 4 | ||||||
29.11.1996 | 113.00 | +1.80% | 2 260 | 20 | 103.50 | -5.90% | 414 | 4 | ||||||
2.12.1996 | 113.00 | 0.00% | 0 | 0 | 110.00 | +6.28% | 1 100 | 10 | ||||||
3.12.1996 | 113.00 | 0.00% | 0 | 0 | 113.00 | +2.72% | 2 260 | 20 | ||||||
4.12.1996 | 113.00 | 0.00% | 0 | 0 | 113.00 | 0.00% | 1 130 | 10 | ||||||
5.12.1996 | 113.00 | 0.00% | 3 390 | 30 | 113.00 | 0.00% | 226 | 2 | ||||||
6.12.1996 | 113.00 | 0.00% | 0 | 0 | 118.50 | +4.86% | 948 | 8 | ||||||
9.12.1996 | 113.00 | 0.00% | 1 582 | 14 | 107.00 | -8.81% | 5 079 | 47 | ||||||
10.12.1996 | 113.00 | 0.00% | 0 | 0 | -5.13% | 0 | ||||||||
11.12.1996 | 113.00 | 0.00% | 565 | 5 | -1.10% | 0 | ||||||||
12.12.1996 | 113.00 | 0.00% | 1 130 | 10 | -4.98% | 0 | ||||||||
13.12.1996 | 113.00 | 0.00% | 0 | 0 | +9.01% | 0 | ||||||||
16.12.1996 | 113.00 | 0.00% | 0 | 0 | 114.00 | +8.57% | 1 140 | 10 | ||||||
17.12.1996 | 113.00 | 0.00% | 0 | 0 | 103.00 | -9.64% | 1 030 | 10 | ||||||
18.12.1996 | 113.00 | 0.00% | 0 | 0 | -2.42% | 0 | ||||||||
19.12.1996 | 113.00 | 0.00% | 0 | 0 | 92.00 | -8.45% | 920 | 10 | ||||||
20.12.1996 | 113.00 | 0.00% | 0 | 0 | +1.08% | 0 | ||||||||
23.12.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 113.00 | 0.00% | 0 | 0 | 93.00 | 0.00% | 465 | 5 | ||||||
30.12.1996 | 113.00 | 0.00% | 0 | 0 | 90.50 | -2.68% | 905 | 10 | ||||||
31.12.1996 | 113.00 | 0.00% | 0 | 0 | +2.76% | 0 | ||||||||
6.1.1997 | 113.00 | 0.00% | 1 130 | 10 | 94.20 | +1.29% | 471 | 5 | ||||||
7.1.1997 | 113.00 | 0.00% | 0 | 0 | +0.32% | 0 | ||||||||
8.1.1997 | 113.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
9.1.1997 | 113.00 | 0.00% | 0 | 0 | +3.45% | 0 | ||||||||
10.1.1997 | 113.00 | 0.00% | 5 650 | 50 | -1.50% | 0 | ||||||||
13.1.1997 | 113.00 | 0.00% | 0 | 0 | +1.49% | 0 | ||||||||
14.1.1997 | 113.00 | 0.00% | 0 | 0 | +0.59% | 0 | ||||||||
15.1.1997 | 113.00 | 0.00% | 1 130 | 10 | +0.04% | 0 | ||||||||
16.1.1997 | 113.00 | 0.00% | 0 | 0 | -4.43% | 0 | ||||||||
17.1.1997 | 113.00 | 0.00% | 0 | 0 | 100.00 | +6.31% | 2 000 | 20 | ||||||
20.1.1997 | 113.00 | 0.00% | 2 260 | 20 | +1.30% | 0 | ||||||||
21.1.1997 | 113.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
22.1.1997 | 107.35 | -5.00% | 1 074 | 10 | -5.60% | 0 | ||||||||
23.1.1997 | 101.99 | -4.99% | 2 550 | 25 | +3.91% | 0 | ||||||||
24.1.1997 | 101.99 | 0.00% | 0 | 0 | -2.88% | 0 | ||||||||
27.1.1997 | 102.00 | 0.00% | 1 020 | 10 | +6.29% | 0 | ||||||||
28.1.1997 | 102.00 | 0.00% | 0 | 0 | 98.70 | -3.76% | 494 | 5 | ||||||
29.1.1997 | 102.00 | 0.00% | 1 020 | 10 | 102.70 | +4.05% | 2 568 | 25 | ||||||
30.1.1997 | 102.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
31.1.1997 | 102.00 | 0.00% | 1 020 | 10 | 110.00 | +0.18% | 4 292 | 40 | ||||||
3.2.1997 | 102.00 | 0.00% | 1 020 | 10 | -9.59% | 0 | ||||||||
4.2.1997 | 102.00 | 0.00% | 1 020 | 10 | -6.18% | 0 | ||||||||
5.2.1997 | 102.00 | 0.00% | 6 120 | 60 | 91.00 | 0.00% | 1 820 | 20 | ||||||
6.2.1997 | 102.00 | 0.00% | 0 | 0 | 96.50 | +6.04% | 1 930 | 20 | ||||||
7.2.1997 | 102.00 | 0.00% | 510 | 5 | 94.50 | -2.07% | 945 | 10 | ||||||
10.2.1997 | 102.00 | 0.00% | 408 | 4 | 91.00 | -3.70% | 4 095 | 45 | ||||||
11.2.1997 | 102.00 | 0.00% | 1 020 | 10 | +4.94% | 0 | ||||||||
12.2.1997 | 102.00 | 0.00% | 4 080 | 40 | -4.71% | 0 | ||||||||
13.2.1997 | 102.00 | 0.00% | 0 | 0 | 93.50 | +2.74% | 1 870 | 20 | ||||||
14.2.1997 | 102.00 | 0.00% | 0 | 0 | 92.10 | 921 | 10 | |||||||
17.2.1997 | 102.00 | 0.00% | 0 | 0 | 87.00 | -5.53% | 3 045 | 35 | ||||||
18.2.1997 | 102.00 | 0.00% | 3 570 | 35 | 90.50 | +4.02% | 905 | 10 | ||||||
19.2.1997 | 102.00 | 0.00% | 1 020 | 10 | 90.00 | -0.55% | 900 | 10 | ||||||
20.2.1997 | 102.00 | 0.00% | 0 | 0 | 91.00 | -0.74% | 1 340 | 15 | ||||||
21.2.1997 | 102.00 | 0.00% | 510 | 5 | 90.50 | +1.30% | 453 | 5 | ||||||
24.2.1997 | 102.00 | 0.00% | 2 550 | 25 | +0.36% | 0 | ||||||||
25.2.1997 | 102.00 | 0.00% | 0 | 0 | +0.24% | 0 | ||||||||
26.2.1997 | 102.00 | 0.00% | 0 | 0 | 86.50 | -4.99% | 346 | 4 | ||||||
27.2.1997 | 102.00 | 0.00% | 4 080 | 40 | 84.60 | -2.19% | 846 | 10 | ||||||
28.2.1997 | 96.90 | -5.00% | 1 938 | 20 | 88.00 | +4.01% | 2 200 | 25 | ||||||
3.3.1997 | 96.90 | 0.00% | 0 | 0 | 91.00 | +3.40% | 910 | 10 | ||||||
4.3.1997 | 96.00 | -0.92% | 960 | 10 | 0.00% | 0 | ||||||||
5.3.1997 | 96.00 | 0.00% | 0 | 0 | 90.50 | -0.54% | 2 715 | 30 | ||||||
6.3.1997 | 96.00 | 0.00% | 0 | 0 | 86.50 | -4.41% | 2 163 | 25 | ||||||
7.3.1997 | 96.00 | 0.00% | 0 | 0 | +5.49% | 0 | ||||||||
10.3.1997 | 96.00 | 0.00% | 0 | 0 | 91.00 | -0.27% | 455 | 5 | ||||||
11.3.1997 | 96.00 | 0.00% | 0 | 0 | 88.00 | -3.29% | 440 | 5 | ||||||
12.3.1997 | 96.00 | 0.00% | 0 | 0 | +3.40% | 0 | ||||||||
13.3.1997 | 96.00 | 0.00% | 3 360 | 35 | 0.00% | 0 | ||||||||
14.3.1997 | 96.00 | 0.00% | 0 | 0 | -9.89% | 0 | ||||||||
17.3.1997 | 96.00 | 0.00% | 0 | 0 | 81.30 | -0.85% | 1 626 | 20 | ||||||
18.3.1997 | 96.00 | 0.00% | 0 | 0 | 79.50 | -2.21% | 398 | 5 | ||||||
19.3.1997 | 91.20 | -5.00% | 0 | 0 | +3.52% | 0 | ||||||||
20.3.1997 | 86.64 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 82.31 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 78.20 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 74.29 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 70.58 | -4.99% | 0 | 0 | -4.43% | 0 | ||||||||
27.3.1997 | 67.06 | -4.98% | 2 012 | 30 | -9.72% | 0 | ||||||||
28.3.1997 | 67.06 | 0.00% | 0 | 0 | -9.85% | 0 | ||||||||
1.4.1997 | 63.71 | -4.99% | 0 | 0 | -9.37% | 0 | ||||||||
2.4.1997 | 60.53 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 57.51 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 54.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 51.91 | -4.99% | 0 | 0 | -2.87% | 0 | ||||||||
8.4.1997 | 49.32 | -4.98% | 0 | 0 | -9.46% | 0 | ||||||||
9.4.1997 | 46.86 | -4.98% | 1 640 | 35 | -9.80% | 0 | ||||||||
10.4.1997 | 44.52 | -4.99% | 0 | 0 | -8.69% | 0 | ||||||||
11.4.1997 | 42.30 | -4.98% | 1 269 | 30 | -9.52% | 0 | ||||||||
14.4.1997 | 42.30 | 0.00% | 0 | 0 | -7.89% | 0 | ||||||||
15.4.1997 | 42.30 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
16.4.1997 | 40.19 | -4.98% | 0 | 0 | -9.37% | 0 | ||||||||
17.4.1997 | 40.19 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
18.4.1997 | 38.19 | -4.97% | 0 | 0 | -7.40% | 0 | ||||||||
21.4.1997 | 38.19 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
22.4.1997 | 36.29 | -4.97% | 0 | 0 | -8.69% | 0 | ||||||||
23.4.1997 | 34.48 | -4.98% | 0 | 0 | 23.00 | +9.52% | 920 | 40 | ||||||
24.4.1997 | 32.76 | -4.98% | 0 | 0 | +8.69% | 0 | ||||||||
25.4.1997 | 31.20 | -4.76% | 1 560 | 50 | +8.00% | 0 | ||||||||
28.4.1997 | 31.20 | 0.00% | 624 | 20 | +7.40% | 0 | ||||||||
29.4.1997 | 31.20 | 0.00% | 0 | 0 | 27.00 | -6.55% | 1 355 | 50 | ||||||
30.4.1997 | 31.20 | 0.00% | 0 | 0 | 25.00 | -7.74% | 375 | 15 | ||||||
2.5.1997 | 31.20 | 0.00% | 1 248 | 40 | +2.64% | 0 | ||||||||
5.5.1997 | 31.20 | 0.00% | 624 | 20 | 25.50 | -0.62% | 510 | 20 | ||||||
6.5.1997 | 31.20 | 0.00% | 312 | 10 | -1.96% | 0 | ||||||||
7.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 31.20 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
12.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 31.20 | 0.00% | 780 | 25 | 24.00 | +4.34% | 480 | 20 | ||||||
14.5.1997 | 31.20 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
15.5.1997 | 31.20 | 0.00% | 0 | 0 | 25.00 | -3.84% | 250 | 10 | ||||||
16.5.1997 | 31.20 | 0.00% | 0 | 0 | +4.20% | 0 | ||||||||
19.5.1997 | 31.20 | 0.00% | 0 | 0 | -0.19% | 0 | ||||||||
20.5.1997 | 31.20 | 0.00% | 0 | 0 | +0.19% | 0 | ||||||||
21.5.1997 | 31.20 | 0.00% | 0 | 0 | +0.19% | 0 | ||||||||
22.5.1997 | 31.20 | 0.00% | 0 | 0 | -0.38% | 0 | ||||||||
23.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 31.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 29.64 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 28.16 | -4.99% | 0 | 0 | 26.00 | 0.00% | 650 | 25 | ||||||
29.5.1997 | 26.76 | -4.97% | 0 | 0 | 26.00 | -2.57% | 760 | 30 | ||||||
30.5.1997 | 25.43 | -4.97% | 381 | 15 | +2.64% | 0 | ||||||||
2.6.1997 | 25.00 | -3.84% | 500 | 20 | ||||||||||
3.6.1997 | +4.00% | 0 | ||||||||||||
4.6.1997 | 26.00 | 0.00% | 260 | 10 | ||||||||||
5.6.1997 | 26.00 | -0.19% | 2 310 | 89 | ||||||||||
6.6.1997 | 26.00 | +0.19% | 260 | 10 | ||||||||||
9.6.1997 | 0.00% | 0 | ||||||||||||
10.6.1997 | 26.00 | -1.30% | 770 | 30 | ||||||||||
11.6.1997 | +1.32% | 0 | ||||||||||||
12.6.1997 | 26.00 | 0.00% | 520 | 20 | ||||||||||
13.6.1997 | 0.00% | 0 | ||||||||||||
16.6.1997 | 0.00% | 0 | ||||||||||||
17.6.1997 | 0.00% | 0 | ||||||||||||
18.6.1997 | 0.00% | 0 | ||||||||||||
19.6.1997 | 0.00% | 0 | ||||||||||||
20.6.1997 | 0.00% | 0 | ||||||||||||
23.6.1997 | 0.00% | 0 | ||||||||||||
24.6.1997 | 0.00% | 0 | ||||||||||||
25.6.1997 | 0 | 0 | ||||||||||||
26.6.1997 | 0.00% | 0 | ||||||||||||
27.6.1997 | 0.00% | 0 | ||||||||||||
30.6.1997 | 0.00% | 0 | ||||||||||||
1.7.1997 | 0.00% | 0 | ||||||||||||
2.7.1997 | 0.00% | 0 | ||||||||||||
3.7.1997 | 0.00% | 0 | ||||||||||||
4.7.1997 | 0.00% | 0 | ||||||||||||
7.7.1997 | 0.00% | 0 | ||||||||||||
8.7.1997 | 0.00% | 0 | ||||||||||||
9.7.1997 | 0.00% | 0 | ||||||||||||
10.7.1997 | 26.00 | 0.00% | 260 | 10 | ||||||||||
11.7.1997 | 25.00 | 125 | 5 | |||||||||||
14.7.1997 | +4.00% | 0 | ||||||||||||
15.7.1997 | 25.00 | -3.84% | 125 | 5 | ||||||||||
16.7.1997 | +4.00% | 0 | ||||||||||||
17.7.1997 | 0.00% | 0 | ||||||||||||
18.7.1997 | 0.00% | 0 | ||||||||||||
21.7.1997 | 0.00% | 0 | ||||||||||||
22.7.1997 | 25.00 | -3.84% | 250 | 10 | ||||||||||
23.7.1997 | +4.00% | 0 | ||||||||||||
|
Údaje o firmách, SEMPRA PRAHA
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €