MATE, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - MATE | ||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
20.11.1997 | 2.00 | 0.00% | 14 | 7 | ||||||||
5.5.1997 | 30.00 | +3.44% | 60 | 2 | ||||||||
4.6.1996 | 65.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 66 | 1 | ||||
6.5.1996 | 65.00 | 0.00% | 0 | 0 | 69.00 | -1.00% | 69 | 1 | ||||
19.2.1996 | 95.00 | -3.06% | 4 085 | 43 | 106.00 | +9.00% | 106 | 1 | ||||
26.5.1999 | 17.00 | 0.00% | 119 | 7 | ||||||||
15.5.1995 | 84.11 | +499.00% | 1 850 | 22 | 50.00 | 0.00% | 150 | 3 | ||||
31.10.2000 | 30.10 | 0.00% | 151 | 5 | ||||||||
22.8.1996 | 53.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 168 | 3 | ||||
13.2.1998 | 10.00 | +11.11% | 190 | 19 | ||||||||
7.5.1997 | 32.50 | -1.51% | 228 | 7 | ||||||||
15.11.1999 | 34.00 | -2.85% | 238 | 7 | ||||||||
24.7.1997 | 34.50 | -1.42% | 242 | 7 | ||||||||
15.11.2000 | 30.10 | 0.00% | 271 | 9 | ||||||||
28.5.2001 | 31.00 | 0.00% | 279 | 9 | ||||||||
20.4.1999 | 16.00 | -3.03% | 288 | 18 | ||||||||
1.6.1995 | 98.00 | 0.00% | 6 468 | 66 | 50.00 | 0.00% | 300 | 6 | ||||
19.11.1999 | 35.00 | 0.00% | 315 | 9 | ||||||||
21.2.1996 | 95.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 330 | 3 | ||||
22.5.1997 | 35.00 | 0.00% | 350 | 10 | ||||||||
12.1.2000 | 35.00 | 0.00% | 350 | 10 | ||||||||
4.12.2001 | 52.00 | +9.93% | 364 | 7 | ||||||||
10.7.1996 | 53.00 | 0.00% | 0 | 0 | 63.00 | -5.00% | 378 | 6 | ||||
11.6.1996 | 65.00 | 0.00% | 0 | 0 | 63.00 | -5.00% | 378 | 6 | ||||
5.2.2001 | 27.10 | 0.00% | 379 | 14 | ||||||||
9.2.1999 | 24.30 | -6.53% | 389 | 16 | ||||||||
8.1.1999 | 26.00 | +4.00% | 390 | 15 | ||||||||
25.10.2000 | 30.10 | 0.00% | 391 | 13 | ||||||||
25.9.1996 | 63.00 | 0.00% | 0 | 0 | 56.10 | 0.00% | 393 | 7 | ||||
3.6.1996 | 65.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 396 | 6 | ||||
17.12.2001 | 57.00 | 0.00% | 399 | 7 | ||||||||
4.3.1998 | 26.00 | +8.33% | 416 | 16 | ||||||||
27.4.2001 | 29.80 | +9.96% | 417 | 14 | ||||||||
1.12.2000 | 27.10 | 0.00% | 434 | 16 | ||||||||
12.7.2001 | 21.80 | +1.86% | 480 | 22 | ||||||||
13.5.1997 | 35.00 | 0.00% | 490 | 14 | ||||||||
21.4.1999 | 17.00 | +6.25% | 510 | 30 | ||||||||
11.1.2000 | 35.00 | 0.00% | 525 | 15 | ||||||||
26.10.2000 | 30.10 | 0.00% | 542 | 18 | ||||||||
6.11.2000 | 30.10 | 0.00% | 542 | 18 | ||||||||
15.4.1996 | 66.00 | 0.00% | 0 | 0 | 78.00 | +1.00% | 546 | 7 | ||||
3.5.2001 | 31.00 | 0.00% | 558 | 18 | ||||||||
24.3.1998 | 80.50 | +1.89% | 564 | 7 | ||||||||
24.4.2001 | 27.10 | 0.00% | 569 | 21 | ||||||||
16.5.1996 | 65.00 | 0.00% | 2 275 | 35 | 63.50 | -6.00% | 572 | 9 | ||||
5.8.1996 | 53.00 | 0.00% | 954 | 18 | 34.00 | +10.00% | 612 | 18 | ||||
6.11.2001 | 34.20 | 0.00% | 616 | 18 | ||||||||
25.3.1998 | 88.00 | +9.31% | 616 | 7 | ||||||||
29.12.1999 | 35.00 | 0.00% | 630 | 18 | ||||||||
10.11.1999 | 35.00 | 0.00% | 630 | 18 | ||||||||
3.12.2001 | 47.30 | +9.23% | 662 | 14 | ||||||||
23.11.2001 | 27.70 | -7.66% | 665 | 24 | ||||||||
12.1.1999 | 25.00 | -3.84% | 675 | 27 | ||||||||
8.8.2001 | 28.60 | 0.00% | 686 | 24 | ||||||||
28.3.2001 | 26.60 | +2.30% | 718 | 27 | ||||||||
8.4.1999 | 16.00 | 0.00% | 720 | 45 | ||||||||
6.6.1996 | 68.25 | +5.00% | 4 300 | 63 | 66.00 | 0.00% | 726 | 11 | ||||
29.11.2000 | 27.10 | 0.00% | 732 | 27 | ||||||||
19.4.1999 | 16.50 | -2.94% | 743 | 45 | ||||||||
11.5.1995 | 76.30 | +499.00% | 0 | 0 | 50.00 | 0.00% | 750 | 15 | ||||
13.12.2001 | 57.00 | +7.54% | 798 | 14 | ||||||||
20.12.2001 | 48.90 | -7.73% | 831 | 17 | ||||||||
25.5.2000 | 30.00 | +1.01% | 840 | 28 | ||||||||
20.11.2001 | 28.30 | -5.98% | 849 | 30 | ||||||||
31.8.2001 | 30.30 | 0.00% | 909 | 30 | ||||||||
7.7.1998 | 65.00 | +6.55% | 910 | 14 | ||||||||
13.4.1999 | 16.00 | 0.00% | 928 | 58 | ||||||||
27.11.2000 | 27.10 | -9.96% | 949 | 35 | ||||||||
25.8.1998 | 65.00 | 0.00% | 975 | 15 | ||||||||
12.4.2001 | 27.10 | 0.00% | 976 | 36 | ||||||||
23.11.1995 | 150.00 | 0.00% | 53 400 | 356 | 110.00 | -10.00% | 990 | 9 | ||||
18.1.2001 | 27.10 | 0.00% | 1 003 | 37 | ||||||||
29.8.1996 | 53.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 1 008 | 18 | ||||
18.10.1996 | 33.49 | 0.00% | 0 | 0 | 35.00 | -7.89% | 1 015 | 29 | ||||
14.12.2001 | 57.00 | 0.00% | 1 026 | 18 | ||||||||
15.2.1995 | 46.00 | 0.00% | 1 058 | 23 | ||||||||
21.5.2001 | 31.00 | 0.00% | 1 085 | 35 | ||||||||
6.10.1999 | 35.00 | 0.00% | 1 120 | 32 | ||||||||
11.9.1995 | 138.50 | +0.58% | 4 155 | 30 | 125.50 | -2.00% | 1 130 | 9 | ||||
6.12.2001 | 62.90 | +9.96% | 1 132 | 18 | ||||||||
22.6.1995 | 98.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 1 150 | 23 | ||||
22.4.1999 | 16.50 | -2.94% | 1 155 | 70 | ||||||||
27.5.1997 | 32.00 | -0.52% | 1 157 | 36 | ||||||||
14.7.1998 | 65.00 | 0.00% | 1 170 | 18 | ||||||||
10.7.1998 | 65.00 | 0.00% | 1 170 | 18 | ||||||||
19.9.1995 | 140.00 | 0.00% | 3 920 | 28 | 132.50 | -2.00% | 1 193 | 9 | ||||
31.10.1995 | 155.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 1 215 | 9 | ||||
29.11.1999 | 35.00 | 0.00% | 1 225 | 35 | ||||||||
28.11.2001 | 35.90 | +7.48% | 1 257 | 35 | ||||||||
21.11.2001 | 29.20 | +3.18% | 1 314 | 45 | ||||||||
26.6.1996 | 53.00 | -4.67% | 4 081 | 77 | 66.00 | 0.00% | 1 320 | 20 | ||||
17.2.1999 | 16.00 | 0.00% | 1 322 | 86 | ||||||||
1.4.1996 | 75.00 | 0.00% | 0 | 0 | 74.50 | +2.00% | 1 341 | 18 | ||||
16.2.1996 | 98.00 | 0.00% | 0 | 0 | 97.00 | -1.00% | 1 358 | 14 | ||||
11.4.1996 | 66.00 | -2.49% | 1 188 | 18 | 76.00 | -1.00% | 1 368 | 18 | ||||
17.7.1996 | 53.00 | 0.00% | 0 | 0 | 63.00 | -5.00% | 1 386 | 22 | ||||
9.7.2001 | 26.30 | -12.91% | 1 420 | 54 | ||||||||
28.8.1995 | 134.90 | 0.00% | 0 | 0 | 81.00 | -9.00% | 1 458 | 18 | ||||
22.7.1997 | 35.00 | 0.00% | 1 575 | 45 | ||||||||
10.12.2001 | 56.90 | -9.53% | 1 593 | 28 | ||||||||
28.12.1998 | 25.00 | -7.40% | 1 625 | 65 | ||||||||
12.1.1996 | 150.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 1 680 | 14 | ||||
17.4.2001 | 27.10 | 0.00% | 1 707 | 63 | ||||||||
6.11.1995 | 155.00 | 0.00% | 5 735 | 37 | 122.00 | +52.00% | 1 708 | 14 | ||||
6.1.1999 | 23.50 | +6.81% | 1 739 | 74 | ||||||||
12.12.1995 | 150.00 | 0.00% | 0 | 0 | 125.00 | +2.00% | 1 750 | 14 | ||||
13.2.1996 | 98.00 | 0.00% | 0 | 0 | 98.00 | -5.00% | 1 764 | 18 | ||||
1.10.2001 | 35.40 | 0.00% | 1 770 | 50 | ||||||||
16.10.1995 | 155.00 | 0.00% | 0 | 0 | 135.00 | -2.00% | 1 845 | 14 | ||||
14.3.1996 | 81.00 | -10.00% | 0 | 0 | 89.00 | -5.00% | 1 869 | 21 | ||||
5.11.2001 | 34.20 | +1.78% | 1 881 | 55 | ||||||||
16.1.2001 | 27.10 | 0.00% | 1 897 | 70 | ||||||||
20.10.1995 | 155.00 | 0.00% | 0 | 0 | 128.50 | -5.00% | 1 928 | 15 | ||||
12.12.2001 | 53.00 | -7.01% | 1 980 | 36 | ||||||||
19.1.1999 | 26.00 | 0.00% | 2 002 | 77 | ||||||||
25.8.2000 | 30.10 | 0.00% | 2 107 | 70 | ||||||||
13.5.1996 | 68.25 | +5.00% | 1 365 | 20 | 65.00 | +2.00% | 2 194 | 34 | ||||
2.10.2001 | 38.00 | +7.34% | 2 242 | 59 | ||||||||
26.9.1996 | 63.00 | 0.00% | 0 | 0 | 56.10 | 0.00% | 2 244 | 40 | ||||
12.9.1995 | 140.00 | +1.08% | 8 120 | 58 | 125.00 | 0.00% | 2 250 | 18 | ||||
25.4.1996 | 65.00 | 0.00% | 2 275 | 35 | 75.50 | -1.00% | 2 265 | 30 | ||||
24.8.1998 | 65.00 | 0.00% | 2 275 | 35 | ||||||||
31.3.1998 | 105.00 | +9.09% | 2 310 | 22 | ||||||||
22.5.1996 | 58.67 | -4.98% | 0 | 0 | 66.00 | 0.00% | 2 310 | 35 | ||||
9.4.1998 | 120.00 | -0.90% | 2 400 | 20 | ||||||||
14.11.2000 | 30.10 | 0.00% | 2 408 | 80 | ||||||||
14.8.1998 | 65.00 | 0.00% | 2 470 | 38 | ||||||||
18.8.1998 | 65.00 | 0.00% | 2 535 | 39 | ||||||||
23.4.1998 | 93.50 | -6.50% | 2 805 | 30 | ||||||||
29.9.1995 | 140.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 2 835 | 21 | ||||
23.3.1998 | 79.00 | +9.72% | 2 844 | 36 | ||||||||
2.4.1998 | 126.00 | +9.56% | 2 898 | 23 | ||||||||
10.10.1995 | 140.00 | 0.00% | 0 | 0 | 128.50 | -5.00% | 2 956 | 23 | ||||
4.7.1997 | 35.00 | 0.00% | 3 080 | 88 | ||||||||
14.4.1998 | 110.50 | -3.91% | 3 094 | 28 | ||||||||
18.12.2001 | 57.00 | 0.00% | 3 123 | 55 | ||||||||
14.2.1996 | 98.00 | 0.00% | 0 | 0 | 98.00 | 0.00% | 3 136 | 32 | ||||
30.4.1996 | 65.00 | 0.00% | 1 170 | 18 | 76.00 | 0.00% | 3 192 | 42 | ||||
21.5.1997 | 35.00 | 0.00% | 3 255 | 93 | ||||||||
27.8.1998 | 62.00 | -4.61% | 3 410 | 55 | ||||||||
30.3.1998 | 105.00 | -8.33% | 3 658 | 38 | ||||||||
26.10.1995 | 155.00 | 0.00% | 930 | 6 | 131.50 | -3.00% | 3 682 | 28 | ||||
23.2.1996 | 85.50 | 0.00% | 0 | 0 | 110.00 | -4.00% | 3 850 | 35 | ||||
1.4.1998 | 115.00 | +9.52% | 4 025 | 35 | ||||||||
15.7.1996 | 53.00 | 0.00% | 0 | 0 | 63.00 | -5.00% | 4 410 | 70 | ||||
14.11.2001 | 34.20 | -3.11% | 4 629 | 133 | ||||||||
13.10.1995 | 155.00 | +0.42% | 6 200 | 40 | 135.00 | 0.00% | 4 995 | 37 | ||||
9.11.1995 | 155.00 | 0.00% | 33 635 | 217 | 128.00 | +5.00% | 5 760 | 45 | ||||
20.2.1996 | 95.00 | 0.00% | 0 | 0 | 110.00 | +4.00% | 5 830 | 53 | ||||
23.4.1996 | 65.00 | 0.00% | 0 | 0 | 76.00 | 0.00% | 6 992 | 92 | ||||
21.12.2001 | 45.00 | -7.97% | 7 122 | 149 | ||||||||
28.6.1996 | 53.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 7 524 | 114 | ||||
7.12.1995 | 150.00 | 0.00% | 15 900 | 106 | 127.00 | +1.00% | 7 955 | 65 | ||||
14.9.1995 | 140.00 | 0.00% | 980 | 7 | 135.00 | 0.00% | 9 450 | 70 | ||||
19.12.2001 | 53.00 | -7.01% | 9 543 | 179 | ||||||||
7.4.1998 | 119.90 | -1.29% | 13 113 | 108 | ||||||||
8.4.1998 | 120.00 | -0.26% | 13 320 | 110 | ||||||||
12.7.2000 | 30.00 | 0.00% | 278 640 | 9 288 | ||||||||
10.9.2001 | 32.00 | 0.00% | 308 666 | 10 187 |
Údaje o firmách, MATE
Zpravodajství k akcii MATE
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?