Avast PLC, Největší počet převedených cenných papírů, Burza Praha
Přehled kurzů cenných papírů - AVAST | ||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
20.6.2018 | 66.50 | +0.76% | 57 567 303 | 863 511 | 71.00 | +5.97% | 255 220 | 3 644 | ||||
10.7.2018 | 68.00 | +3.82% | 57 956 074 | 857 715 | 69.00 | +3.75% | 463 947 | 6 763 | ||||
23.10.2018 | 82.50 | -5.17% | 67 478 929 | 818 467 | 83.50 | -3.46% | 926 089 | 11 096 | ||||
12.7.2018 | 70.50 | +2.92% | 40 191 473 | 575 676 | 71.00 | +2.15% | 248 790 | 3 520 | ||||
11.7.2018 | 68.50 | +0.74% | 35 326 772 | 519 265 | 69.50 | +0.72% | 242 085 | 3 465 | ||||
13.7.2018 | 70.50 | 0.00% | 32 128 888 | 455 668 | 71.50 | +0.70% | 262 123 | 3 675 | ||||
8.8.2018 | 68.50 | +0.74% | 29 815 130 | 435 765 | 70.00 | +2.94% | 98 820 | 1 433 | ||||
21.9.2018 | 84.00 | +1.20% | 32 096 689 | 387 646 | 83.50 | +1.21% | 220 195 | 2 640 | ||||
17.7.2018 | 69.50 | -2.11% | 26 116 642 | 373 352 | 71.00 | -2.06% | 289 370 | 4 040 | ||||
30.7.2018 | 68.50 | +0.74% | 20 826 315 | 304 970 | 69.00 | +0.72% | 81 213 | 1 177 | ||||
20.11.2018 | 79.00 | -4.82% | 21 537 913 | 268 368 | 80.50 | -4.73% | 548 096 | 6 747 | ||||
5.10.2018 | 84.00 | -3.45% | 22 017 257 | 256 517 | 85.50 | -2.84% | 547 062 | 6 329 | ||||
26.10.2018 | 79.50 | -3.64% | 19 311 046 | 240 978 | 79.50 | -5.35% | 687 749 | 8 418 | ||||
1.11.2018 | 84.50 | +3.68% | 19 854 901 | 236 142 | 85.50 | +3.63% | 99 982 | 1 203 | ||||
15.6.2018 | 66.00 | +3.13% | 15 243 293 | 232 091 | 70.00 | 0.00% | 0 | 0 | ||||
14.6.2018 | 64.00 | 0.00% | 14 829 378 | 231 957 | 70.00 | -2.77% | 35 155 | 500 | ||||
2.11.2018 | 86.50 | +2.37% | 19 374 004 | 225 116 | 86.00 | +0.58% | 166 791 | 1 962 | ||||
18.9.2018 | 81.50 | -2.40% | 18 289 371 | 223 769 | 82.50 | -2.36% | 63 980 | 770 | ||||
23.8.2018 | 72.50 | +4.32% | 15 190 630 | 213 130 | 72.00 | +0.69% | 521 955 | 7 258 | ||||
17.9.2018 | 83.50 | +0.60% | 17 329 586 | 208 661 | 84.50 | +0.59% | 85 350 | 1 010 | ||||
26.6.2018 | 63.50 | -0.78% | 13 397 115 | 208 389 | 66.50 | -2.20% | 541 620 | 8 146 | ||||
30.8.2018 | 75.00 | +2.04% | 15 540 682 | 207 140 | 76.00 | +2.70% | 291 596 | 3 896 | ||||
19.7.2018 | 68.00 | -1.45% | 14 073 978 | 205 672 | 69.00 | -2.12% | 743 954 | 10 769 | ||||
3.7.2018 | 63.50 | +0.79% | 12 990 115 | 205 119 | 65.00 | -0.76% | 196 651 | 3 000 | ||||
21.11.2018 | 80.00 | +1.27% | 15 796 218 | 201 800 | 80.50 | 0.00% | 698 949 | 8 760 | ||||
4.9.2018 | 76.50 | 0.00% | 15 255 011 | 198 819 | 77.00 | +0.65% | 253 751 | 3 295 | ||||
26.9.2018 | 85.50 | +1.79% | 16 898 837 | 198 629 | 86.00 | +1.17% | 231 356 | 2 724 | ||||
18.6.2018 | 65.00 | -1.52% | 12 659 223 | 194 989 | 66.50 | -5.00% | 145 258 | 2 209 | ||||
19.12.2018 | 76.00 | -1.94% | 14 274 993 | 190 700 | 76.00 | -1.93% | 695 167 | 9 451 | ||||
24.7.2018 | 68.50 | +0.74% | 12 042 128 | 175 605 | 69.50 | -1.41% | 115 712 | 1 653 | ||||
13.6.2018 | 64.00 | 0.00% | 11 206 038 | 175 082 | 72.00 | +2.85% | 0 | 0 | ||||
27.7.2018 | 68.00 | -0.73% | 11 519 091 | 168 778 | 68.50 | 0.00% | 0 | 0 | ||||
24.8.2018 | 72.00 | -0.69% | 12 112 664 | 167 427 | 73.00 | +1.38% | 347 706 | 4 702 | ||||
9.10.2018 | 84.00 | +1.20% | 13 771 950 | 164 475 | 85.50 | +1.78% | 932 120 | 10 924 | ||||
19.10.2018 | 87.50 | +0.57% | 13 712 729 | 157 734 | 87.00 | 0.00% | 43 500 | 500 | ||||
15.5.2018 | 69.50 | +2.96% | 10 580 892 | 151 856 | ||||||||
10.12.2018 | 78.00 | -3.11% | 11 812 747 | 151 514 | 78.50 | -3.08% | 300 028 | 3 833 | ||||
24.9.2018 | 82.00 | -2.38% | 12 373 282 | 149 914 | 83.50 | 0.00% | 229 725 | 2 735 | ||||
11.9.2018 | 82.50 | +1.85% | 12 228 693 | 148 775 | 84.00 | +3.06% | 489 614 | 5 860 | ||||
27.9.2018 | 84.00 | -1.75% | 12 560 913 | 148 734 | 84.50 | -1.74% | 561 090 | 6 555 | ||||
28.6.2018 | 63.50 | 0.00% | 9 365 289 | 147 985 | 65.00 | 0.00% | 491 216 | 7 541 | ||||
13.9.2018 | 82.00 | -1.20% | 11 965 541 | 143 971 | 82.50 | -1.78% | 923 790 | 10 911 | ||||
22.8.2018 | 69.50 | +2.21% | 9 468 353 | 136 048 | 71.50 | +2.87% | 624 834 | 8 829 | ||||
20.9.2018 | 83.00 | 0.00% | 10 943 048 | 132 696 | 82.50 | -2.36% | 411 210 | 4 940 | ||||
12.9.2018 | 83.00 | +0.61% | 10 335 226 | 123 608 | 84.00 | 0.00% | 1 090 071 | 12 816 | ||||
17.10.2018 | 85.50 | 0.00% | 10 535 970 | 120 756 | 86.00 | -0.57% | 306 037 | 3 491 | ||||
3.10.2018 | 88.00 | +1.15% | 10 525 585 | 119 540 | 89.00 | +2.89% | 307 041 | 3 511 | ||||
22.10.2018 | 87.00 | -0.57% | 10 383 756 | 119 444 | 86.50 | -0.57% | 198 349 | 2 281 | ||||
4.12.2018 | 81.50 | -2.98% | 9 807 639 | 119 213 | 84.00 | -1.17% | 113 417 | 1 378 | ||||
29.8.2018 | 73.50 | +2.08% | 8 690 469 | 119 186 | 74.00 | 0.00% | 47 750 | 650 | ||||
23.7.2018 | 68.00 | -0.73% | 8 115 796 | 118 820 | 70.50 | +2.17% | 458 958 | 6 576 | ||||
8.10.2018 | 83.00 | -1.19% | 9 948 420 | 118 721 | 84.00 | -1.75% | 958 455 | 11 230 | ||||
27.8.2018 | 72.50 | +0.69% | 8 691 526 | 117 950 | 74.00 | +1.36% | 425 720 | 5 730 | ||||
6.12.2018 | 78.50 | -3.68% | 9 308 789 | 117 597 | 80.50 | -1.22% | 536 485 | 6 659 | ||||
12.6.2018 | 64.00 | -0.78% | 7 471 789 | 116 511 | 70.00 | +4.47% | 0 | 0 | ||||
25.10.2018 | 82.50 | -2.37% | 9 550 739 | 113 609 | 84.00 | 0.00% | 160 636 | 1 909 | ||||
4.10.2018 | 87.00 | -1.14% | 9 680 868 | 110 926 | 88.00 | -1.12% | 188 325 | 2 140 | ||||
11.10.2018 | 82.50 | -1.79% | 8 918 171 | 108 705 | 83.50 | -4.02% | 402 213 | 4 680 | ||||
3.9.2018 | 76.50 | +1.32% | 8 238 295 | 108 411 | 76.50 | +2.00% | 103 100 | 1 350 | ||||
1.10.2018 | 86.00 | +2.38% | 9 233 652 | 107 625 | 86.00 | +1.77% | 191 200 | 2 200 | ||||
11.12.2018 | 79.00 | +1.28% | 8 249 270 | 106 188 | 78.50 | 0.00% | 421 886 | 5 396 | ||||
16.5.2018 | 69.00 | 0.00% | 7 286 622 | 105 505 | ||||||||
26.7.2018 | 68.50 | +1.48% | 7 171 163 | 104 725 | 68.50 | -0.72% | 237 300 | 3 450 | ||||
27.6.2018 | 63.50 | 0.00% | 6 550 632 | 103 953 | 65.00 | -2.25% | 259 493 | 3 985 | ||||
9.7.2018 | 65.50 | +2.34% | 6 698 530 | 102 314 | 66.50 | +2.30% | 300 155 | 4 577 | ||||
31.7.2018 | 67.50 | -1.46% | 6 896 370 | 101 795 | 68.50 | -0.72% | 210 768 | 3 080 | ||||
24.10.2018 | 84.50 | +2.42% | 8 461 571 | 101 484 | 84.00 | +0.59% | 42 845 | 510 | ||||
7.12.2018 | 80.50 | +2.55% | 8 140 003 | 100 909 | 81.00 | +0.62% | 76 180 | 940 | ||||
10.9.2018 | 81.00 | +3.85% | 8 044 369 | 100 762 | 81.50 | +3.16% | 470 086 | 5 841 | ||||
22.11.2018 | 81.00 | +1.25% | 8 027 836 | 98 752 | 82.50 | +2.48% | 199 060 | 2 450 | ||||
25.7.2018 | 67.50 | -1.46% | 6 675 011 | 98 081 | 69.00 | -0.71% | 71 455 | 1 030 | ||||
21.12.2018 | 78.00 | 0.00% | 7 544 181 | 96 644 | 78.50 | +0.64% | 29 273 | 375 | ||||
17.12.2018 | 79.00 | +3.27% | 7 562 707 | 95 901 | 80.00 | +3.89% | 104 594 | 1 308 | ||||
29.10.2018 | 82.00 | +3.14% | 7 652 876 | 95 178 | 82.50 | +3.77% | 405 410 | 5 041 | ||||
15.11.2018 | 84.00 | -0.59% | 7 860 031 | 93 208 | 84.00 | -2.32% | 344 070 | 4 055 | ||||
29.6.2018 | 64.00 | +0.79% | 5 939 440 | 92 785 | 66.00 | +1.53% | 126 610 | 1 934 | ||||
16.7.2018 | 71.00 | +0.71% | 6 596 252 | 92 290 | 72.50 | +1.39% | 511 600 | 7 100 | ||||
9.8.2018 | 68.50 | 0.00% | 6 248 856 | 92 055 | 69.00 | -1.42% | 67 860 | 990 | ||||
25.6.2018 | 64.00 | -3.03% | 5 922 253 | 90 322 | 68.00 | -2.85% | 417 098 | 6 044 | ||||
9.11.2018 | 86.00 | -1.71% | 7 801 772 | 89 887 | 86.50 | -1.70% | 232 120 | 2 675 | ||||
8.11.2018 | 87.50 | +1.16% | 7 709 758 | 88 251 | 88.00 | +1.14% | 11 470 | 131 | ||||
22.5.2018 | 65.00 | -2.99% | 5 651 825 | 87 214 | ||||||||
20.12.2018 | 78.00 | +2.63% | 6 406 480 | 84 590 | 78.00 | +2.63% | 295 600 | 3 900 | ||||
2.7.2018 | 63.00 | -1.56% | 5 308 529 | 83 529 | 65.50 | -0.75% | 235 810 | 3 620 | ||||
6.9.2018 | 76.00 | -0.65% | 6 179 285 | 80 481 | 77.00 | -1.28% | 177 906 | 2 302 | ||||
30.11.2018 | 83.50 | +0.60% | 6 445 448 | 78 140 | 83.50 | -2.90% | 186 505 | 2 235 | ||||
14.5.2018 | 67.50 | -3.57% | 5 395 735 | 76 782 | ||||||||
29.11.2018 | 83.00 | -0.60% | 6 323 436 | 75 445 | 86.00 | +2.38% | 341 910 | 4 000 | ||||
2.10.2018 | 87.00 | +1.16% | 6 431 326 | 74 632 | 86.50 | +0.58% | 236 635 | 2 740 | ||||
7.8.2018 | 68.00 | +1.49% | 5 034 451 | 74 563 | 68.00 | 0.00% | 414 937 | 6 102 | ||||
27.12.2018 | 79.00 | 0.00% | 5 847 335 | 73 518 | 79.00 | +0.63% | 356 815 | 4 534 | ||||
21.6.2018 | 66.00 | -0.75% | 4 823 710 | 72 861 | 71.00 | 0.00% | 234 774 | 3 357 | ||||
18.12.2018 | 77.50 | -1.90% | 5 173 485 | 66 380 | 77.50 | -3.12% | 32 920 | 420 | ||||
19.9.2018 | 83.00 | +1.84% | 5 266 416 | 63 477 | 84.50 | +2.42% | 201 100 | 2 390 | ||||
27.11.2018 | 84.00 | +1.20% | 5 125 230 | 61 086 | 84.00 | 0.00% | 72 240 | 860 | ||||
22.6.2018 | 66.00 | 0.00% | 3 991 831 | 59 973 | 70.00 | -1.40% | 257 672 | 3 713 | ||||
13.11.2018 | 85.50 | -1.16% | 4 988 917 | 58 185 | 86.00 | 0.00% | 37 496 | 436 | ||||
15.10.2018 | 85.00 | +3.66% | 4 749 467 | 56 423 | 86.00 | +1.77% | 381 407 | 4 461 | ||||
29.5.2018 | 65.50 | -2.24% | 3 600 298 | 55 497 | ||||||||
28.11.2018 | 83.50 | -0.60% | 4 615 540 | 54 910 | 84.00 | 0.00% | 420 000 | 5 000 | ||||
18.5.2018 | 69.00 | -1.43% | 3 736 872 | 53 718 | ||||||||
14.12.2018 | 76.50 | -2.55% | 4 065 121 | 53 278 | 77.00 | -3.75% | 282 760 | 3 655 | ||||
5.11.2018 | 85.50 | -1.16% | 4 305 644 | 50 002 | 86.50 | +0.58% | 39 590 | 460 | ||||
16.10.2018 | 85.50 | +0.59% | 4 183 916 | 48 641 | 86.50 | +0.58% | 307 893 | 3 545 | ||||
12.10.2018 | 82.00 | -0.61% | 4 003 510 | 48 584 | 84.50 | +1.19% | 296 019 | 3 506 | ||||
18.7.2018 | 69.00 | -0.72% | 3 285 187 | 47 393 | 70.50 | -0.70% | 220 510 | 3 120 | ||||
5.12.2018 | 81.50 | 0.00% | 3 780 708 | 46 509 | 81.50 | -2.97% | 204 003 | 2 500 | ||||
25.9.2018 | 84.00 | +2.44% | 3 861 970 | 46 051 | 85.00 | +1.79% | 297 152 | 3 523 | ||||
20.7.2018 | 68.50 | +0.74% | 2 979 960 | 43 718 | 69.00 | 0.00% | 172 500 | 2 500 | ||||
28.12.2018 | 81.50 | +3.16% | 3 430 912 | 42 489 | 80.00 | +1.26% | 325 240 | 4 078 | ||||
28.8.2018 | 72.00 | -0.69% | 3 076 814 | 42 484 | ||||||||
4.7.2018 | 64.00 | +0.79% | 2 685 688 | 42 042 | 65.00 | 0.00% | 312 771 | 4 838 | ||||
14.9.2018 | 83.00 | +1.22% | 3 420 794 | 41 292 | 84.00 | +1.81% | 66 600 | 800 | ||||
25.5.2018 | 65.00 | -0.76% | 2 655 660 | 40 113 | ||||||||
23.11.2018 | 82.50 | +1.85% | 3 122 195 | 37 952 | 83.50 | +1.21% | 100 618 | 1 206 | ||||
23.5.2018 | 62.50 | -3.85% | 2 376 240 | 37 444 | ||||||||
31.8.2018 | 75.50 | +0.67% | 2 702 225 | 35 832 | 75.00 | -1.31% | 225 055 | 2 950 | ||||
5.9.2018 | 76.50 | 0.00% | 2 732 348 | 35 824 | 78.00 | +1.29% | 285 132 | 3 716 | ||||
24.5.2018 | 65.50 | +4.80% | 2 222 773 | 34 751 | ||||||||
21.5.2018 | 67.00 | -2.90% | 2 321 153 | 34 144 | ||||||||
26.11.2018 | 83.00 | +0.61% | 2 518 842 | 30 240 | 84.00 | +0.59% | 167 645 | 2 000 | ||||
17.5.2018 | 70.00 | +1.45% | 2 096 595 | 29 958 | ||||||||
10.10.2018 | 84.00 | 0.00% | 2 444 083 | 29 077 | 87.00 | +1.75% | 357 416 | 4 118 | ||||
8.6.2018 | 65.00 | +0.78% | 1 801 276 | 27 698 | ||||||||
3.12.2018 | 84.00 | +0.60% | 2 239 241 | 26 814 | 85.00 | +1.79% | 850 | 10 | ||||
21.8.2018 | 68.00 | -0.73% | 1 744 860 | 25 545 | 69.50 | +1.45% | 154 991 | 2 246 | ||||
14.11.2018 | 84.50 | -1.17% | 2 095 854 | 24 631 | 86.00 | 0.00% | 197 800 | 2 300 | ||||
30.5.2018 | 67.00 | +2.29% | 1 480 568 | 22 338 | ||||||||
11.6.2018 | 64.50 | -0.77% | 1 440 205 | 22 330 | 67.00 | 0 | 0 | |||||
30.10.2018 | 81.50 | -0.61% | 1 797 964 | 22 113 | 81.50 | -1.21% | 150 892 | 1 848 | ||||
1.6.2018 | 66.00 | -0.75% | 1 454 590 | 21 920 | ||||||||
16.11.2018 | 83.00 | -1.19% | 1 731 376 | 20 683 | 85.00 | +1.19% | 52 169 | 621 | ||||
6.11.2018 | 87.00 | +1.75% | 1 762 104 | 20 315 | 87.00 | +0.57% | 86 560 | 1 000 | ||||
18.10.2018 | 87.00 | +1.75% | 1 702 675 | 19 522 | 87.00 | +1.16% | 10 179 | 117 | ||||
12.12.2018 | 78.50 | -0.63% | 1 476 443 | 19 056 | 79.00 | +0.63% | 0 | 0 | ||||
12.11.2018 | 86.50 | +0.58% | 1 594 119 | 18 355 | 86.00 | -0.57% | 49 020 | 570 | ||||
1.8.2018 | 67.00 | -0.74% | 1 212 089 | 17 957 | 68.50 | 0.00% | 35 552 | 519 | ||||
31.10.2018 | 81.50 | 0.00% | 1 459 121 | 17 934 | 82.50 | +1.22% | 197 250 | 2 400 | ||||
13.8.2018 | 69.00 | +0.73% | 1 241 196 | 17 652 | 69.00 | 0.00% | 0 | 0 | ||||
7.11.2018 | 86.50 | -0.57% | 1 483 397 | 17 096 | 87.00 | 0.00% | 52 250 | 600 | ||||
4.6.2018 | 64.50 | -2.27% | 1 106 716 | 16 974 | ||||||||
3.8.2018 | 67.50 | +0.75% | 1 124 440 | 16 656 | 68.50 | 0.00% | 488 125 | 7 150 | ||||
6.8.2018 | 67.00 | -0.74% | 1 084 414 | 16 107 | 68.00 | -0.72% | 113 166 | 1 663 | ||||
16.8.2018 | 67.50 | -1.46% | 1 051 292 | 15 485 | 69.00 | +0.72% | 174 855 | 2 540 | ||||
17.8.2018 | 68.50 | +1.48% | 1 049 490 | 15 417 | 68.00 | -1.44% | 60 369 | 880 | ||||
20.8.2018 | 68.50 | 0.00% | 1 034 868 | 15 108 | 68.50 | +0.73% | 71 925 | 1 050 | ||||
13.12.2018 | 78.50 | 0.00% | 1 185 283 | 15 019 | 80.00 | +1.26% | 189 972 | 2 402 | ||||
7.9.2018 | 78.00 | +2.63% | 1 134 147 | 14 608 | 79.00 | +2.59% | 101 055 | 1 280 | ||||
2.8.2018 | 67.00 | 0.00% | 933 783 | 13 863 | 68.50 | 0.00% | 61 239 | 894 | ||||
7.6.2018 | 64.50 | 0.00% | 866 785 | 13 316 | ||||||||
15.8.2018 | 68.50 | +0.74% | 917 143 | 13 315 | 68.50 | 0.00% | 39 888 | 575 | ||||
19.11.2018 | 83.00 | 0.00% | 1 056 370 | 12 641 | 84.50 | -0.58% | 86 535 | 1 030 | ||||
19.6.2018 | 66.00 | +1.54% | 789 900 | 12 087 | 67.00 | +0.75% | 84 510 | 1 265 | ||||
28.5.2018 | 67.00 | +3.08% | 743 155 | 11 315 | ||||||||
14.8.2018 | 68.00 | -1.45% | 618 476 | 9 034 | 68.50 | -0.72% | 3 905 | 57 | ||||
6.6.2018 | 64.50 | 0.00% | 546 444 | 8 472 | ||||||||
10.8.2018 | 68.50 | 0.00% | 479 744 | 7 051 | 69.00 | 0.00% | 72 933 | 1 057 | ||||
31.5.2018 | 66.50 | -0.75% | 398 944 | 5 983 | ||||||||
5.6.2018 | 64.50 | 0.00% | 225 210 | 3 483 |
Údaje o firmách, AVAST
Zpravodajství k akcii AVAST
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?