CONSUS IF, CONSUS INVESTIČNÍ FOND A. S., Největší objemy, Burza Praha
Přehled kurzů cenných papírů - CONSUS IF | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.2.1997 | 47.30 | -4.98% | 28 380 | 600 | 44.00 | +0.17% | 3 904 | 96 | ||||||
30.5.1997 | 29.21 | +0.37% | 15 189 | 520 | 29.20 | -0.03% | 525 | 18 | ||||||
14.3.1997 | 37.00 | -4.83% | 11 655 | 315 | 36.00 | -3.63% | 5 724 | 165 | ||||||
18.3.1997 | 37.00 | -0.18% | 10 878 | 294 | 35.60 | +5.52% | 4 520 | 128 | ||||||
27.2.1997 | 43.00 | -3.50% | 10 836 | 252 | 42.00 | -1.73% | 4 540 | 110 | ||||||
20.2.1997 | 49.49 | +4.98% | 9 304 | 188 | 45.00 | +3.20% | 5 600 | 128 | ||||||
17.2.1997 | 44.90 | -4.79% | 7 678 | 171 | 0.00% | 0 | ||||||||
29.5.1997 | 29.10 | +0.34% | 7 275 | 250 | 29.10 | -0.13% | 1 750 | 60 | ||||||
22.4.1997 | 29.00 | 0.00% | 6 960 | 240 | 31.00 | -2.19% | 2 214 | 73 | ||||||
6.2.1997 | 49.66 | +4.98% | 6 754 | 136 | +13.13% | 0 | ||||||||
29.4.1997 | 29.00 | 0.00% | 6 496 | 224 | 29.00 | +3.21% | 2 890 | 100 | ||||||
6.3.1997 | 43.00 | -4.76% | 6 450 | 150 | 42.70 | +2.39% | 8 113 | 190 | ||||||
17.3.1997 | 37.07 | +0.18% | 6 450 | 174 | 33.00 | -3.54% | 3 213 | 96 | ||||||
11.2.1997 | 55.00 | +0.47% | 6 435 | 117 | 52.00 | +8.08% | 5 304 | 102 | ||||||
7.2.1997 | 52.14 | +4.99% | 6 257 | 120 | 48.00 | +3.04% | 13 843 | 292 | ||||||
10.2.1997 | 54.74 | +4.98% | 5 474 | 100 | 52.00 | +1.49% | 2 454 | 51 | ||||||
17.4.1997 | 31.00 | -0.03% | 5 208 | 168 | 30.00 | -5.61% | 1 756 | 60 | ||||||
13.2.1997 | 49.64 | -4.99% | 4 964 | 100 | 51.50 | -0.54% | 103 | 2 | ||||||
28.2.1997 | 43.00 | 0.00% | 4 644 | 108 | 41.50 | +0.55% | 4 856 | 117 | ||||||
28.3.1997 | 37.00 | 0.00% | 4 440 | 120 | 35.50 | -2.95% | 4 667 | 134 | ||||||
23.5.1997 | 29.25 | 0.00% | 3 920 | 134 | 29.30 | -1.09% | 4 547 | 163 | ||||||
12.3.1997 | 38.88 | +0.18% | 3 460 | 89 | -7.97% | 0 | ||||||||
15.5.1997 | 29.25 | -2.50% | 3 452 | 118 | 30.00 | +5.13% | 1 696 | 56 | ||||||
7.4.1997 | 33.51 | 0.00% | 3 351 | 100 | 35.50 | -2.44% | 3 969 | 113 | ||||||
25.3.1997 | 37.00 | 0.00% | 3 145 | 85 | 36.10 | -1.04% | 562 | 16 | ||||||
1.4.1997 | 37.00 | 0.00% | 3 108 | 84 | 36.00 | +2.67% | 11 440 | 320 | ||||||
24.3.1997 | 37.00 | 0.00% | 2 960 | 80 | 36.00 | +0.82% | 7 521 | 212 | ||||||
19.3.1997 | 37.00 | 0.00% | 2 960 | 80 | 35.60 | +0.82% | 6 159 | 173 | ||||||
3.4.1997 | 33.40 | -4.97% | 2 705 | 81 | 36.00 | -3.08% | 2 652 | 76 | ||||||
26.3.1997 | 37.00 | 0.00% | 2 664 | 72 | 36.10 | -0.82% | 1 950 | 56 | ||||||
25.2.1997 | 46.90 | -4.98% | 2 345 | 50 | 42.00 | -1.44% | 3 326 | 81 | ||||||
11.4.1997 | 31.01 | -2.60% | 2 233 | 72 | 35.00 | +2.94% | 1 295 | 37 | ||||||
19.5.1997 | 29.25 | 0.00% | 1 989 | 68 | 29.30 | +1.45% | 820 | 28 | ||||||
26.5.1997 | 29.25 | 0.00% | 1 755 | 60 | 27.70 | -0.68% | 665 | 24 | ||||||
6.5.1997 | 29.11 | -4.74% | 1 747 | 60 | 28.50 | -5.15% | 1 026 | 36 | ||||||
23.4.1997 | 29.00 | 0.00% | 1 740 | 60 | 31.00 | +2.24% | 1 085 | 35 | ||||||
27.5.1997 | 29.00 | -0.85% | 1 740 | 60 | 29.10 | +5.05% | 582 | 20 | ||||||
2.4.1997 | 35.15 | -5.00% | 1 652 | 47 | 36.00 | +0.69% | 2 664 | 74 | ||||||
9.5.1997 | 29.11 | 0.00% | 1 630 | 56 | 28.50 | 0.00% | 2 879 | 101 | ||||||
11.3.1997 | 38.81 | -4.99% | 1 514 | 39 | 43.00 | -4.72% | 8 222 | 194 | ||||||
14.5.1997 | 30.00 | +2.56% | 1 500 | 50 | 28.80 | +1.76% | 3 802 | 132 | ||||||
27.3.1997 | 37.00 | 0.00% | 1 480 | 40 | 36.10 | +3.07% | 5 096 | 142 | ||||||
13.5.1997 | 29.25 | 0.00% | 1 404 | 48 | -1.04% | 0 | ||||||||
8.4.1997 | 33.51 | 0.00% | 1 340 | 40 | 36.00 | +2.50% | 9 900 | 275 | ||||||
4.4.1997 | 33.51 | +0.32% | 1 340 | 40 | 36.00 | +3.18% | 2 088 | 58 | ||||||
14.4.1997 | 31.01 | 0.00% | 1 240 | 40 | 32.00 | -8.57% | 6 944 | 217 | ||||||
12.5.1997 | 29.25 | +0.48% | 1 229 | 42 | 28.60 | +0.35% | 2 317 | 81 | ||||||
25.4.1997 | 29.00 | 0.00% | 1 160 | 40 | -1.09% | 0 | ||||||||
21.2.1997 | 51.95 | +4.97% | 935 | 18 | 45.30 | +0.66% | 3 656 | 83 | ||||||
13.3.1997 | 38.88 | 0.00% | 778 | 20 | -7.69% | 0 | ||||||||
21.3.1997 | 37.00 | 0.00% | 740 | 20 | 35.50 | -0.62% | 3 343 | 95 | ||||||
30.4.1997 | 29.11 | +0.37% | 728 | 25 | 29.10 | +0.69% | 2 910 | 100 | ||||||
5.3.1997 | 45.15 | +5.00% | 722 | 16 | 38.00 | -0.23% | 11 344 | 272 | ||||||
10.4.1997 | 31.84 | -4.98% | 637 | 20 | 34.00 | 0.00% | 4 114 | 121 | ||||||
16.4.1997 | 31.01 | 0.00% | 620 | 20 | -3.39% | 0 | ||||||||
16.5.1997 | 29.25 | 0.00% | 585 | 20 | 29.00 | -4.62% | 3 755 | 130 | ||||||
5.5.1997 | 30.56 | +4.98% | 489 | 16 | 29.10 | -0.16% | 3 666 | 122 | ||||||
21.4.1997 | 29.00 | -1.52% | 406 | 14 | 31.00 | +5.40% | 6 479 | 209 | ||||||
24.4.1997 | 29.00 | 0.00% | 348 | 12 | 31.00 | 0.00% | 1 054 | 34 | ||||||
7.5.1997 | 29.11 | 0.00% | 291 | 10 | 0.00% | 0 | ||||||||
13.12.1996 | 240.00 | 0.00% | 240 | 1 | -0.04% | 0 | ||||||||
2.5.1997 | 29.11 | 0.00% | 233 | 8 | +3.43% | 0 | ||||||||
16.12.1996 | 230.00 | -4.16% | 230 | 1 | 22.00 | -9.09% | 440 | 20 | ||||||
12.2.1997 | 52.25 | -5.00% | 0 | 0 | 48.00 | -0.42% | 10 823 | 209 | ||||||
14.2.1997 | 47.16 | -4.99% | 0 | 0 | -18.44% | 0 | ||||||||
4.2.1997 | 49.78 | -5.00% | 0 | 0 | 36.20 | +1.47% | 9 460 | 233 | ||||||
3.2.1997 | 52.40 | -4.98% | 0 | 0 | 40.00 | -5.86% | 3 200 | 80 | ||||||
31.1.1997 | 55.15 | -4.99% | 0 | 0 | 40.10 | +4.91% | 20 566 | 484 | ||||||
30.1.1997 | 58.05 | -4.99% | 0 | 0 | 40.50 | 4 860 | 120 | |||||||
29.1.1997 | 61.10 | -4.99% | 0 | 0 | 40.10 | +0.25% | 4 612 | 115 | ||||||
28.1.1997 | 64.31 | -4.99% | 0 | 0 | 40.00 | 0.00% | 1 400 | 35 | ||||||
27.1.1997 | 67.69 | -4.99% | 0 | 0 | 40.00 | -9.86% | 2 600 | 65 | ||||||
24.1.1997 | 71.25 | -4.98% | 0 | 0 | 44.50 | -1.85% | 11 985 | 270 | ||||||
23.1.1997 | 74.99 | -4.99% | 0 | 0 | 47.00 | -2.75% | 12 030 | 266 | ||||||
22.1.1997 | 78.93 | -4.99% | 0 | 0 | 46.50 | -8.82% | 2 186 | 47 | ||||||
21.1.1997 | 83.08 | -4.99% | 0 | 0 | 51.00 | 13 413 | 263 | |||||||
20.1.1997 | 87.45 | -4.99% | 0 | 0 | 51.00 | +8.51% | 13 413 | 263 | ||||||
17.1.1997 | 92.05 | -4.99% | 0 | 0 | +8.79% | 0 | ||||||||
16.1.1997 | 96.89 | -4.99% | 0 | 0 | 44.00 | +8.00% | 4 320 | 100 | ||||||
15.1.1997 | 101.98 | -4.99% | 0 | 0 | 40.00 | 0.00% | 920 | 23 | ||||||
14.1.1997 | 107.34 | -4.99% | 0 | 0 | 40.00 | +9.58% | 320 | 8 | ||||||
13.1.1997 | 112.98 | -4.99% | 0 | 0 | 36.50 | +5.82% | 1 971 | 54 | ||||||
10.1.1997 | 118.92 | -4.99% | 0 | 0 | +6.35% | 0 | ||||||||
9.1.1997 | 125.17 | -4.99% | 0 | 0 | 33.00 | +4.91% | 3 439 | 106 | ||||||
8.1.1997 | 131.75 | -4.99% | 0 | 0 | 30.20 | +2.69% | 4 761 | 154 | ||||||
7.1.1997 | 138.68 | -4.99% | 0 | 0 | 30.10 | -8.87% | 1 204 | 40 | ||||||
6.1.1997 | 145.97 | -4.99% | 0 | 0 | 33.10 | -1.49% | 4 756 | 144 | ||||||
31.12.1996 | 153.65 | -4.99% | 0 | 0 | +2.85% | 0 | ||||||||
30.12.1996 | 161.73 | -4.99% | 0 | 0 | 32.60 | 0.00% | 2 608 | 80 | ||||||
27.12.1996 | 170.24 | -5.00% | 0 | 0 | +1.55% | 0 | ||||||||
23.12.1996 | 179.20 | -4.99% | 0 | 0 | +21.96% | 0 | ||||||||
20.12.1996 | 188.63 | -4.99% | 0 | 0 | 26.00 | +5.28% | 3 264 | 124 | ||||||
19.12.1996 | 198.55 | -5.00% | 0 | 0 | 25.00 | +5.48% | 3 000 | 120 | ||||||
18.12.1996 | 209.00 | -4.56% | 0 | 0 | 24.00 | -1.25% | 2 276 | 96 | ||||||
17.12.1996 | 219.00 | -4.78% | 0 | 0 | 24.00 | +9.09% | 432 | 18 | ||||||
28.4.1997 | 29.00 | 0.00% | 0 | 0 | 28.00 | -8.67% | 1 400 | 50 | ||||||
18.4.1997 | 29.45 | -5.00% | 0 | 0 | 30.00 | +0.51% | 3 000 | 102 | ||||||
15.4.1997 | 31.01 | 0.00% | 0 | 0 | 32.00 | +0.28% | 3 691 | 115 | ||||||
9.4.1997 | 33.51 | 0.00% | 0 | 0 | -5.55% | 0 | ||||||||
28.5.1997 | 29.00 | 0.00% | 0 | 0 | 29.20 | +0.34% | 1 986 | 68 | ||||||
22.5.1997 | 29.25 | 0.00% | 0 | 0 | 28.20 | -3.09% | 564 | 20 | ||||||
21.5.1997 | 29.25 | 0.00% | 0 | 0 | 29.30 | -0.68% | 4 104 | 141 | ||||||
20.5.1997 | 29.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 43.00 | 0.00% | 0 | 0 | 42.00 | +2.80% | 4 180 | 100 | ||||||
3.3.1997 | 43.00 | 0.00% | 0 | 0 | 42.00 | -2.02% | 2 440 | 60 | ||||||
10.3.1997 | 40.85 | -5.00% | 0 | 0 | 43.00 | +3.39% | 4 804 | 108 | ||||||
7.3.1997 | 43.00 | 0.00% | 0 | 0 | 43.40 | +0.74% | 3 700 | 86 | ||||||
24.2.1997 | 49.36 | -4.98% | 0 | 0 | 42.00 | -5.40% | 3 750 | 90 | ||||||
19.2.1997 | 47.14 | +4.98% | 0 | 0 | 44.00 | +0.92% | 3 476 | 82 | ||||||
18.2.1997 | 44.90 | 0.00% | 0 | 0 | 42.00 | 0.00% | 5 838 | 139 | ||||||
26.2.1997 | 44.56 | -4.98% | 0 | 0 | 42.00 | +2.28% | 4 956 | 118 | ||||||
20.3.1997 | 37.00 | 0.00% | 0 | 0 | 35.50 | -0.56% | 2 903 | 82 | ||||||
12.12.1996 | 0 | 0 | 25.00 | -3.16% | 2 228 | 92 | ||||||||
11.12.1996 | 0 | 0 | 25.00 | -7.40% | 750 | 30 | ||||||||
10.12.1996 | 0 | 0 | 27.00 | -10.00% | 540 | 20 | ||||||||
9.12.1996 | 0 | 0 | -7.60% | 0 | ||||||||||
6.12.1996 | 0 | 0 | -2.78% | 0 | ||||||||||
5.12.1996 | 0 | 0 | 33.00 | -1.76% | 8 152 | 244 | ||||||||
4.12.1996 | 0 | 0 | 34.00 | -3.51% | 3 162 | 93 | ||||||||
3.12.1996 | 0 | 0 | 36.00 | +7.17% | 2 784 | 79 | ||||||||
2.12.1996 | 0 | 0 | 33.00 | +7.06% | 13 876 | 422 | ||||||||
29.11.1996 | 0 | 0 | 31.00 | -2.50% | 13 332 | 434 | ||||||||
28.11.1996 | 0 | 0 | 0.00% | 0 | ||||||||||
27.11.1996 | 0 | 0 | 0.00% | 0 | ||||||||||
26.11.1996 | 0 | 0 | +34.04% | 0 | ||||||||||
25.11.1996 | 0 | 0 | 24.00 | +3.79% | 1 410 | 60 | ||||||||
22.11.1996 | 0 | 0 | 26.00 | -5.66% | 1 563 | 69 | ||||||||
21.11.1996 | 0 | 0 | 24.00 | 0.00% | 1 320 | 55 | ||||||||
20.11.1996 | 0 | 0 | 24.00 | -7.69% | 1 920 | 80 | ||||||||
19.11.1996 | 0 | 0 | 26.00 | -7.14% | 1 560 | 60 | ||||||||
18.11.1996 | 0 | 0 | 28.00 | -9.67% | 1 008 | 36 | ||||||||
15.11.1996 | 0 | 0 | 31.00 | -8.82% | 620 | 20 | ||||||||
14.11.1996 | 0 | 0 | 34.00 | -8.10% | 2 040 | 60 | ||||||||
13.11.1996 | 0 | 0 | -9.75% | 0 | ||||||||||
12.11.1996 | 0 | 0 | -8.88% | 0 | ||||||||||
11.11.1996 | 0 | 0 | 45.00 | -0.02% | 30 015 | 667 | ||||||||
8.11.1996 | 0 | 0 | -17.26% | 0 | ||||||||||
7.11.1996 | 0 | 0 | 54.40 | -9.33% | 3 101 | 57 | ||||||||
6.11.1996 | 0 | 0 | 60.00 | 0.00% | 7 200 | 120 | ||||||||
5.11.1996 | 0 | 0 | 60.00 | 0.00% | 37 680 | 628 | ||||||||
4.11.1996 | 0 | 0 | 0.00% | 0 | ||||||||||
1.11.1996 | 0 | 0 | 0.00% | 0 | ||||||||||
31.10.1996 | 0 | 0 | 0.00 | +35.40% | 0 | 0 | ||||||||
30.10.1996 | 0 | 0 | 45.10 | -1.53% | 2 836 | 64 | ||||||||
29.10.1996 | 0 | 0 | 45.00 | -0.74% | 2 250 | 50 | ||||||||
25.10.1996 | 0 | 0 | 45.00 | +6.18% | 5 215 | 115 | ||||||||
24.10.1996 | 0 | 0 | 45.00 | -5.11% | 10 420 | 244 | ||||||||
23.10.1996 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||||
22.10.1996 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||||
21.10.1996 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||||
18.10.1996 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
17.10.1996 | 0 | 0 | +55.17% | 0 | 0 | |||||||||
16.10.1996 | 0 | 0 | 29.00 | -9.37% | 1 160 | 40 | ||||||||
15.10.1996 | 0 | 0 | 32.00 | -7.51% | 2 336 | 73 | ||||||||
14.10.1996 | 0 | 0 | 32.10 | +8.12% | 1 800 | 52 | ||||||||
11.10.1996 | 0 | 0 | 32.00 | -9.09% | 640 | 20 | ||||||||
10.10.1996 | 0 | 0 | 37.00 | -4.86% | 1 584 | 45 | ||||||||
9.10.1996 | 0 | 0 | -9.75% | 0 | 0 | |||||||||
8.10.1996 | 0 | 0 | 41.00 | 0.00% | 41 | 1 | ||||||||
7.10.1996 | 0 | 0 | -8.88% | 0 | 0 | |||||||||
4.10.1996 | 0 | 0 | 45.00 | -0.35% | 900 | 20 | ||||||||
3.10.1996 | 0 | 0 | 45.00 | -9.68% | 1 762 | 39 | ||||||||
2.10.1996 | 0 | 0 | 50.00 | +2.04% | 1 000 | 20 | ||||||||
1.10.1996 | 0 | 0 | 49.00 | -9.25% | 980 | 20 | ||||||||
30.9.1996 | 0 | 0 | -8.47% | 0 | 0 | |||||||||
27.9.1996 | 0 | 0 | 59.00 | -4.06% | 3 717 | 63 | ||||||||
26.9.1996 | 0 | 0 | 62.00 | -0.80% | 4 428 | 72 | ||||||||
25.9.1996 | 0 | 0 | 62.00 | +8.77% | 4 030 | 65 | ||||||||
24.9.1996 | 0 | 0 | 57.00 | 0.00% | 1 140 | 20 | ||||||||
23.9.1996 | 0 | 0 | -8.87% | 0 | 0 | |||||||||
20.9.1996 | 0 | 0 | 62.00 | +6.00% | 2 815 | 45 | ||||||||
19.9.1996 | 0 | 0 | 59.00 | 0.00% | 2 242 | 38 | ||||||||
18.9.1996 | 0 | 0 | 59.00 | +9.00% | 8 142 | 138 | ||||||||
17.9.1996 | 0 | 0 | -3.00% | 0 | 0 | |||||||||
16.9.1996 | 0 | 0 | 56.00 | -10.00% | 1 232 | 22 | ||||||||
13.9.1996 | 0 | 0 | 62.00 | -9.00% | 3 100 | 50 | ||||||||
12.9.1996 | 0 | 0 | 66.10 | -6.00% | 7 447 | 109 | ||||||||
11.9.1996 | 0 | 0 | 73.00 | -10.00% | 7 300 | 100 | ||||||||
10.9.1996 | 0 | 0 | 81.00 | -9.00% | 3 240 | 40 | ||||||||
9.9.1996 | 0 | 0 | 89.00 | -38.00% | 299 930 | 3 370 | ||||||||
6.9.1996 | 0 | 0 | +1.00% | 0 | 0 | |||||||||
5.9.1996 | 0 | 0 | +105.00% | 0 | 0 | |||||||||
4.9.1996 | 0 | 0 | 69.50 | -7.00% | 7 414 | 107 | ||||||||
3.9.1996 | 0 | 0 | -4.00% | 0 | 0 | |||||||||
2.9.1996 | 0 | 0 | -4.00% | 0 | 0 | |||||||||
30.8.1996 | 0 | 0 | 81.00 | -9.00% | 8 750 | 108 | ||||||||
29.8.1996 | 0 | 0 | 99.00 | -2.00% | 7 290 | 82 | ||||||||
28.8.1996 | 0 | 0 | 100.00 | -2.00% | 9 770 | 108 | ||||||||
27.8.1996 | 0 | 0 | 99.00 | +2.00% | 11 120 | 120 | ||||||||
26.8.1996 | 0 | 0 | 90.50 | -10.00% | 7 240 | 80 | ||||||||
23.8.1996 | 0 | 0 | 100.00 | -10.00% | 9 200 | 92 | ||||||||
22.8.1996 | 0 | 0 | 109.00 | -4.00% | 2 218 | 20 | ||||||||
21.8.1996 | 0 | 0 | -14.00% | 0 | 0 | |||||||||
20.8.1996 | 0 | 0 | 134.00 | 0.00% | 35 644 | 266 | ||||||||
19.8.1996 | 0 | 0 | +12.00% | 0 | 0 | |||||||||
16.8.1996 | 0 | 0 | 118.00 | -9.00% | 8 108 | 68 | ||||||||
15.8.1996 | 0 | 0 | 132.00 | -1.00% | 20 726 | 158 | ||||||||
14.8.1996 | 0 | 0 | 138.00 | +5.00% | 13 596 | 102 | ||||||||
13.8.1996 | 0 | 0 | 126.00 | -5.00% | 2 520 | 20 | ||||||||
12.8.1996 | 0 | 0 | 123.50 | +7.00% | 19 098 | 144 | ||||||||
|
Údaje o firmách, CONSUS IF
Zpravodajství k akcii CONSUS IF
Okénko BIG EXPERT
Tomáš Cverna, XTB
Top Movers: Káva roste o 14 %, čínské akcie konečně posilují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
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?