AVIA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - AVIA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.6.1997 | 343.00 | +0.58% | 134 113 | 391 | 329.50 | +2.97% | 5 952 | 18 | ||||||
17.1.1995 | 288.00 | +472.00% | 0 | 0 | 257.50 | 0.00% | 4 635 | 18 | ||||||
16.3.2001 | 38.00 | 0.00% | 0 | 0 | 36.00 | +2.56% | 646 | 18 | ||||||
4.10.1999 | 146.00 | 0.00% | 0 | 0 | 131.40 | -2.66% | 2 359 | 18 | ||||||
3.10.2002 | 20.10 | 0.00% | 362 | 18 | ||||||||||
18.9.2007 | 138.30 | -6.99% | 2 489 | 18 | ||||||||||
17.7.2006 | 45.70 | +0.21% | 868 | 19 | ||||||||||
14.6.2004 | 25.10 | 0.00% | 477 | 19 | ||||||||||
2.11.2004 | 41.00 | 0.00% | 779 | 19 | ||||||||||
6.9.2000 | 100.93 | 0.00% | 0 | 0 | 80.00 | -11.11% | 1 553 | 19 | ||||||
11.5.2000 | 95.00 | 0.00% | 0 | 0 | 82.10 | +9.46% | 1 475 | 19 | ||||||
14.2.2001 | 40.00 | 0.00% | 0 | 0 | 33.10 | 0.00% | 629 | 19 | ||||||
19.1.1996 | 222.00 | +0.90% | 26 196 | 118 | 214.00 | -3.00% | 3 931 | 19 | ||||||
6.6.1997 | 327.00 | +0.92% | 143 880 | 440 | 321.20 | +4.46% | 6 008 | 19 | ||||||
15.1.1998 | 420.00 | +3.70% | 127 260 | 303 | 412.00 | +2.65% | 7 828 | 19 | ||||||
11.6.1999 | 136.00 | 0.00% | 136 000 | 1 000 | 134.00 | +1.43% | 2 527 | 19 | ||||||
24.5.1999 | 132.00 | 0.00% | 0 | 0 | 132.00 | 0.00% | 2 508 | 19 | ||||||
10.7.1998 | 196.00 | 0.00% | 0 | 0 | 186.50 | +0.58% | 3 730 | 20 | ||||||
15.6.1998 | 240.40 | -4.98% | 0 | 0 | 224.00 | -9.09% | 4 480 | 20 | ||||||
23.5.1995 | 194.25 | +500.00% | 39 627 | 204 | 182.50 | 0.00% | 3 650 | 20 | ||||||
14.11.1996 | 219.00 | -2.23% | 81 249 | 371 | 213.40 | -6.19% | 4 268 | 20 | ||||||
19.9.1996 | 276.00 | -4.82% | 477 756 | 1 731 | 266.90 | -7.00% | 5 360 | 20 | ||||||
29.12.2000 | 40.00 | 0.00% | 0 | 0 | 37.30 | -0.53% | 748 | 20 | ||||||
8.6.2001 | 36.10 | 0.00% | 0 | 0 | 28.00 | -4.43% | 560 | 20 | ||||||
23.4.2001 | 38.00 | 0.00% | 0 | 0 | 31.00 | -10.14% | 666 | 20 | ||||||
26.3.2002 | 15.00 | 0.00% | 300 | 20 | ||||||||||
7.5.2002 | 14.10 | 0.00% | 282 | 20 | ||||||||||
30.5.2002 | 26.00 | 0.00% | 520 | 20 | ||||||||||
8.9.2000 | 95.89 | -4.99% | 0 | 0 | 74.00 | 0.00% | 1 480 | 20 | ||||||
25.9.2000 | 95.89 | 0.00% | 0 | 0 | 66.00 | +0.45% | 1 313 | 20 | ||||||
18.11.1999 | 95.00 | 0.00% | 0 | 0 | 97.50 | +5.63% | 1 950 | 20 | ||||||
10.1.2000 | 103.00 | +3.00% | 2 060 | 20 | 101.00 | 0.00% | 2 020 | 20 | ||||||
17.3.2000 | 125.00 | 0.00% | 30 250 | 242 | 119.00 | -0.08% | 2 370 | 20 | ||||||
10.1.2005 | 34.00 | -1.44% | 680 | 20 | ||||||||||
15.2.2005 | 38.00 | -4.04% | 760 | 20 | ||||||||||
18.4.2005 | 57.20 | +10.00% | 1 144 | 20 | ||||||||||
30.9.2005 | 55.00 | 0.00% | 1 100 | 20 | ||||||||||
19.9.2005 | 56.10 | 0.00% | 1 122 | 20 | ||||||||||
12.9.2005 | 56.20 | +0.17% | 1 124 | 20 | ||||||||||
11.5.2006 | 48.10 | +0.20% | 962 | 20 | ||||||||||
1.2.2006 | 52.00 | -0.19% | 1 040 | 20 | ||||||||||
3.5.2004 | 26.10 | 0.00% | 522 | 20 | ||||||||||
4.6.2004 | 23.70 | -9.54% | 474 | 20 | ||||||||||
30.10.2002 | 20.10 | 0.00% | 402 | 20 | ||||||||||
11.4.2003 | 24.00 | -1.63% | 480 | 20 | ||||||||||
5.9.2006 | 95.20 | -5.08% | 1 904 | 20 | ||||||||||
12.1.2007 | 82.00 | -6.81% | 1 640 | 20 | ||||||||||
3.4.2007 | 78.00 | -6.47% | 1 560 | 20 | ||||||||||
16.6.2004 | 25.10 | 0.00% | 527 | 21 | ||||||||||
23.2.2006 | 50.50 | 0.00% | 1 061 | 21 | ||||||||||
3.2.2006 | 52.00 | -3.34% | 1 092 | 21 | ||||||||||
12.10.2005 | 61.10 | +9.69% | 1 283 | 21 | ||||||||||
13.5.2005 | 46.80 | 0.00% | 983 | 21 | ||||||||||
19.10.2000 | 95.89 | 0.00% | 0 | 0 | 64.00 | -1.53% | 1 344 | 21 | ||||||
17.5.2000 | 95.00 | 0.00% | 0 | 0 | 75.00 | -11.76% | 1 575 | 21 | ||||||
3.7.2000 | 85.53 | 0.00% | 0 | 0 | 60.30 | 0.00% | 1 266 | 21 | ||||||
17.10.2001 | 16.00 | 0.00% | 0 | 0 | 14.20 | -0.69% | 298 | 21 | ||||||
2.11.2001 | 16.00 | 0.00% | 0 | 0 | 16.00 | 0.00% | 336 | 21 | ||||||
15.11.2001 | 16.00 | 0.00% | 0 | 0 | 14.10 | 0.00% | 296 | 21 | ||||||
5.6.2001 | 36.10 | 0.00% | 0 | 0 | 31.00 | 0.00% | 651 | 21 | ||||||
5.2.2001 | 40.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 840 | 21 | ||||||
2.2.2001 | 40.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 840 | 21 | ||||||
11.6.1997 | 343.00 | 0.00% | 0 | 0 | 320.00 | -0.68% | 6 730 | 21 | ||||||
9.10.1998 | 84.13 | 0.00% | 0 | 0 | 80.00 | +0.33% | 1 648 | 21 | ||||||
12.8.1999 | 170.00 | 0.00% | 41 480 | 244 | 156.70 | +3.02% | 3 259 | 21 | ||||||
25.2.1999 | 106.24 | -4.99% | 0 | 0 | 107.00 | -10.83% | 2 247 | 21 | ||||||
18.5.1999 | 132.00 | 0.00% | 0 | 0 | 125.00 | +2.79% | 2 740 | 22 | ||||||
12.12.1996 | 231.00 | -2.94% | 114 576 | 496 | 225.00 | +0.24% | 5 146 | 22 | ||||||
4.4.1995 | 243.00 | +125.00% | 50 058 | 206 | 240.00 | +2.00% | 5 190 | 22 | ||||||
17.8.1995 | 213.00 | +4.92% | 145 266 | 682 | 195.00 | -3.00% | 4 128 | 22 | ||||||
21.8.2001 | 17.60 | -4.96% | 0 | 0 | 20.00 | +4.16% | 434 | 22 | ||||||
20.8.2001 | 18.52 | -4.97% | 0 | 0 | 19.20 | -9.43% | 422 | 22 | ||||||
12.9.2002 | 17.10 | +0.58% | 376 | 22 | ||||||||||
30.3.2000 | 124.68 | +4.99% | 748 | 6 | 116.00 | 0.00% | 2 562 | 22 | ||||||
11.1.2000 | 103.00 | 0.00% | 0 | 0 | 102.10 | +1.08% | 2 246 | 22 | ||||||
21.10.2005 | 60.50 | +2.19% | 1 331 | 22 | ||||||||||
16.1.2004 | 21.20 | 0.00% | 466 | 22 | ||||||||||
22.11.2006 | 62.00 | -3.12% | 1 364 | 22 | ||||||||||
15.3.2000 | 125.00 | 0.00% | 3 250 | 26 | 117.00 | -3.86% | 2 707 | 23 | ||||||
14.3.2000 | 125.00 | 0.00% | 0 | 0 | 121.70 | +7.60% | 2 798 | 23 | ||||||
8.10.1999 | 139.00 | 0.00% | 0 | 0 | 122.30 | 0.00% | 2 814 | 23 | ||||||
18.1.1995 | 302.00 | +486.00% | 0 | 0 | 261.50 | +2.00% | 6 015 | 23 | ||||||
30.12.1996 | 218.00 | -4.80% | 3 488 | 16 | 216.00 | +2.93% | 5 184 | 24 | ||||||
10.1.1997 | 222.00 | +0.90% | 31 080 | 140 | 213.40 | -2.45% | 5 068 | 24 | ||||||
19.7.1999 | 144.90 | 0.00% | 0 | 0 | 144.20 | +8.33% | 3 236 | 24 | ||||||
21.10.1999 | 125.45 | 0.00% | 0 | 0 | 102.20 | +0.09% | 2 454 | 24 | ||||||
6.3.2000 | 127.00 | -2.30% | 15 494 | 122 | 115.80 | -7.36% | 2 885 | 24 | ||||||
5.4.2000 | 107.00 | -4.91% | 3 745 | 35 | 98.30 | -8.98% | 2 471 | 24 | ||||||
9.5.2000 | 95.00 | 0.00% | 0 | 0 | 74.00 | -5.24% | 1 742 | 24 | ||||||
20.6.2002 | 30.10 | +9.45% | 724 | 24 | ||||||||||
3.1.2001 | 40.00 | 0.00% | 0 | 0 | 40.00 | +5.26% | 960 | 24 | ||||||
12.6.2001 | 32.59 | -4.98% | 0 | 0 | 28.50 | +0.70% | 684 | 24 | ||||||
7.6.2001 | 36.10 | 0.00% | 0 | 0 | 29.30 | -5.48% | 706 | 24 | ||||||
9.5.2001 | 36.10 | 0.00% | 0 | 0 | 25.20 | +9.56% | 578 | 24 | ||||||
22.5.2007 | 82.00 | -3.52% | 1 982 | 24 | ||||||||||
23.8.2007 | 146.00 | 0.00% | 3 504 | 24 | ||||||||||
6.10.2005 | 47.50 | +2.81% | 1 140 | 24 | ||||||||||
6.12.2005 | 54.00 | 0.00% | 1 296 | 24 | ||||||||||
21.12.2005 | 52.00 | 0.00% | 1 300 | 25 | ||||||||||
31.1.2006 | 52.10 | 0.00% | 1 303 | 25 | ||||||||||
3.3.2006 | 50.60 | -4.70% | 1 265 | 25 | ||||||||||
15.9.2005 | 56.10 | 0.00% | 1 403 | 25 | ||||||||||
29.10.2002 | 20.10 | 0.00% | 503 | 25 | ||||||||||
19.11.2002 | 20.10 | 0.00% | 503 | 25 | ||||||||||
13.1.2003 | 23.50 | -0.42% | 588 | 25 | ||||||||||
28.2.2003 | 22.50 | 0.00% | 563 | 25 | ||||||||||
13.11.2003 | 23.20 | 0.00% | 580 | 25 | ||||||||||
13.1.2004 | 21.00 | 0.00% | 525 | 25 | ||||||||||
6.9.2007 | 138.00 | -5.54% | 3 450 | 25 | ||||||||||
31.8.2007 | 146.00 | 0.00% | 3 650 | 25 | ||||||||||
10.9.2007 | 147.50 | +0.34% | 3 688 | 25 | ||||||||||
22.3.2001 | 38.00 | 0.00% | 0 | 0 | 36.00 | 0.00% | 900 | 25 | ||||||
13.5.2002 | 15.50 | +4.72% | 388 | 25 | ||||||||||
20.8.2002 | 27.00 | -10.00% | 675 | 25 | ||||||||||
24.9.2002 | 20.00 | 0.00% | 500 | 25 | ||||||||||
3.5.2002 | 14.10 | 0.00% | 353 | 25 | ||||||||||
12.4.2002 | 12.90 | +0.78% | 323 | 25 | ||||||||||
13.2.2002 | 11.60 | -0.85% | 290 | 25 | ||||||||||
1.2.2002 | 11.40 | -2.56% | 285 | 25 | ||||||||||
15.6.2000 | 95.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 1 250 | 25 | ||||||
20.10.2000 | 95.89 | 0.00% | 0 | 0 | 60.70 | -5.15% | 1 572 | 25 | ||||||
25.10.2000 | 95.89 | 0.00% | 0 | 0 | 56.70 | -10.00% | 1 418 | 25 | ||||||
2.8.2000 | 89.00 | -1.11% | 4 272 | 48 | 82.10 | -3.41% | 2 044 | 25 | ||||||
30.9.1999 | 146.00 | 0.00% | 0 | 0 | 138.00 | -2.12% | 3 450 | 25 | ||||||
8.7.1999 | 132.32 | 0.00% | 0 | 0 | 122.10 | -3.09% | 3 053 | 25 | ||||||
10.6.1999 | 136.00 | 0.00% | 57 392 | 422 | 132.10 | +0.07% | 3 303 | 25 | ||||||
9.11.1998 | 128.61 | +4.99% | 0 | 0 | 136.00 | +9.83% | 3 400 | 25 | ||||||
14.1.1999 | 127.00 | +1.76% | 762 | 6 | 120.50 | -3.60% | 3 013 | 25 | ||||||
25.1.1999 | 127.30 | 0.00% | 0 | 0 | 114.20 | -8.64% | 2 853 | 25 | ||||||
5.8.1996 | 207.00 | +0.97% | 64 377 | 311 | 202.10 | -3.00% | 4 893 | 25 | ||||||
23.8.1995 | 257.00 | +4.89% | 0 | 0 | 238.00 | +2.00% | 5 737 | 26 | ||||||
17.5.1999 | 132.00 | 0.00% | 0 | 0 | 121.60 | +0.41% | 3 162 | 26 | ||||||
15.2.1999 | 123.90 | -1.43% | 23 541 | 190 | 120.10 | -1.79% | 3 185 | 26 | ||||||
5.1.1998 | 498.00 | -4.96% | 0 | 0 | 430.70 | -0.03% | 12 404 | 26 | ||||||
11.12.1997 | 426.00 | +2.40% | 28 968 | 68 | 415.00 | +0.39% | 10 805 | 26 | ||||||
2.2.1998 | 442.00 | -1.77% | 294 814 | 667 | 410.10 | -6.88% | 10 811 | 26 | ||||||
30.8.2000 | 100.93 | 0.00% | 0 | 0 | 96.00 | +1.05% | 2 490 | 26 | ||||||
17.8.2000 | 96.13 | +4.99% | 14 035 | 146 | 89.90 | +9.90% | 2 337 | 26 | ||||||
30.10.2000 | 86.55 | -4.99% | 0 | 0 | 43.40 | -9.95% | 1 128 | 26 | ||||||
13.6.2000 | 95.00 | 0.00% | 0 | 0 | 55.20 | -4.16% | 1 435 | 26 | ||||||
8.6.2000 | 95.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 1 690 | 26 | ||||||
2.5.2002 | 14.10 | 0.00% | 367 | 26 | ||||||||||
15.1.2001 | 40.00 | 0.00% | 0 | 0 | 40.20 | -13.91% | 1 045 | 26 | ||||||
21.7.2000 | 87.20 | 0.00% | 0 | 0 | 77.10 | +1.04% | 2 084 | 27 | ||||||
17.4.2000 | 107.00 | 0.00% | 0 | 0 | 100.10 | -4.21% | 2 703 | 27 | ||||||
23.10.2000 | 95.89 | 0.00% | 0 | 0 | 63.80 | +5.10% | 1 721 | 27 | ||||||
13.11.2007 | 112.00 | 0.00% | 3 024 | 27 | ||||||||||
3.9.2004 | 33.10 | 0.00% | 894 | 27 | ||||||||||
2.11.2005 | 52.00 | +0.77% | 1 385 | 27 | ||||||||||
23.4.1999 | 133.00 | 0.00% | 0 | 0 | 122.10 | 0.00% | 3 297 | 27 | ||||||
16.9.1998 | 110.61 | -4.99% | 3 318 | 30 | 117.00 | 0.00% | 3 159 | 27 | ||||||
24.8.1998 | 149.60 | -4.99% | 78 091 | 522 | 142.10 | -7.65% | 3 941 | 28 | ||||||
5.2.1999 | 127.70 | +1.59% | 6 002 | 47 | 120.20 | -0.66% | 3 365 | 28 | ||||||
12.1.1995 | 250.00 | +460.00% | 122 000 | 488 | 240.00 | -2.00% | 6 727 | 28 | ||||||
15.11.2004 | 55.00 | +1.10% | 1 540 | 28 | ||||||||||
1.10.2004 | 33.20 | +0.30% | 930 | 28 | ||||||||||
3.3.2004 | 24.00 | 0.00% | 672 | 28 | ||||||||||
27.3.2003 | 23.90 | +1.27% | 669 | 28 | ||||||||||
8.11.2007 | 123.40 | -6.51% | 3 455 | 28 | ||||||||||
12.6.2006 | 44.10 | +0.22% | 1 235 | 28 | ||||||||||
4.10.2000 | 95.89 | 0.00% | 0 | 0 | 65.10 | +0.15% | 1 823 | 28 | ||||||
27.9.2000 | 95.89 | 0.00% | 0 | 0 | 62.50 | +3.30% | 1 750 | 28 | ||||||
28.8.2000 | 100.93 | 0.00% | 0 | 0 | 96.30 | +0.10% | 2 696 | 28 | ||||||
25.11.1999 | 95.00 | 0.00% | 0 | 0 | 92.30 | -4.84% | 2 574 | 28 | ||||||
17.5.2001 | 36.10 | 0.00% | 0 | 0 | 29.00 | +11.96% | 812 | 28 | ||||||
2.7.2001 | 28.20 | 0.00% | 0 | 0 | 25.10 | 0.00% | 703 | 28 | ||||||
26.4.2002 | 13.80 | 0.00% | 386 | 28 | ||||||||||
18.6.2002 | 26.20 | 0.00% | 734 | 28 | ||||||||||
4.6.2002 | 23.80 | 0.00% | 666 | 28 | ||||||||||
7.8.2001 | 23.90 | 0.00% | 0 | 0 | 19.30 | +0.52% | 540 | 28 | ||||||
19.9.2001 | 12.16 | -4.92% | 0 | 0 | 19.00 | 0.00% | 532 | 28 | ||||||
15.10.2001 | 16.00 | 0.00% | 0 | 0 | 15.00 | -3.22% | 420 | 28 | ||||||
21.11.2001 | 16.00 | 0.00% | 0 | 0 | 14.30 | 0.00% | 402 | 28 | ||||||
13.11.2001 | 16.00 | 0.00% | 0 | 0 | 14.10 | +1.43% | 395 | 28 | ||||||
11.7.2001 | 25.46 | 0.00% | 0 | 0 | 26.00 | +1.96% | 740 | 29 | ||||||
31.5.2001 | 36.10 | 0.00% | 0 | 0 | 31.00 | +6.89% | 899 | 29 | ||||||
31.1.2001 | 40.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 160 | 29 | ||||||
20.9.1999 | 140.00 | 0.00% | 0 | 0 | 150.00 | +6.83% | 4 271 | 29 | ||||||
14.6.2000 | 95.00 | 0.00% | 0 | 0 | 50.00 | -9.42% | 1 450 | 29 | ||||||
30.11.2007 | 121.60 | -3.72% | 3 524 | 29 | ||||||||||
13.10.2004 | 35.60 | 0.00% | 1 032 | 29 | ||||||||||
4.3.2005 | 35.00 | 0.00% | 1 015 | 29 | ||||||||||
1.4.1997 | 318.00 | 0.00% | 53 106 | 167 | 315.00 | +0.46% | 9 144 | 29 | ||||||
23.5.1997 | 310.00 | 0.00% | 296 360 | 956 | 246.00 | -0.69% | 7 866 | 29 | ||||||
5.12.1997 | 394.00 | +1.02% | 20 094 | 51 | 370.10 | -5.88% | 10 646 | 29 | ||||||
26.2.1999 | 103.00 | -3.04% | 51 500 | 500 | 97.00 | -9.34% | 2 910 | 30 | ||||||
9.3.1999 | 85.74 | -4.99% | 2 144 | 25 | 72.50 | -2.02% | 2 175 | 30 | ||||||
19.5.1999 | 132.00 | 0.00% | 0 | 0 | 125.00 | 0.00% | 3 670 | 30 | ||||||
27.5.1999 | 132.00 | 0.00% | 0 | 0 | 130.00 | -1.51% | 3 940 | 30 | ||||||
10.9.1998 | 130.00 | +4.00% | 38 870 | 299 | 117.30 | -3.28% | 3 512 | 30 | ||||||
12.10.1998 | 84.13 | 0.00% | 0 | 0 | 86.00 | +7.41% | 2 529 | 30 | ||||||
30.9.1998 | 103.79 | -4.99% | 0 | 0 | 111.00 | -1.36% | 3 330 | 30 | ||||||
12.5.1995 | 155.00 | -181.00% | 24 180 | 156 | 153.00 | -5.00% | 4 830 | 30 | ||||||
10.5.1995 | 166.17 | -499.00% | 24 926 | 150 | 164.00 | -9.00% | 4 951 | 30 | ||||||
14.3.2005 | 34.50 | -4.16% | 1 048 | 30 | ||||||||||
15.4.2003 | 24.00 | 0.00% | 720 | 30 | ||||||||||
30.12.2002 | 21.20 | 0.00% | 636 | 30 | ||||||||||
4.11.2003 | 20.90 | 0.00% | 627 | 30 | ||||||||||
27.8.2004 | 29.90 | +7.55% | 897 | 30 | ||||||||||
12.8.2004 | 29.80 | 0.00% | 894 | 30 | ||||||||||
|
Údaje o firmách, AVIA
Zpravodajství k akcii AVIA
AVIA na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma AVIA zasílaný vždy v 8:00 ráno
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?