Avast PLC, Největší počet převedených cenných papírů, RM Systém
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] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
12.9.2018 | 83.00 | +0.61% | 10 335 226 | 123 608 | 84.00 | 0.00% | 1 090 071 | 12 816 | ||||
8.10.2018 | 83.00 | -1.19% | 9 948 420 | 118 721 | 84.00 | -1.75% | 958 455 | 11 230 | ||||
23.10.2018 | 82.50 | -5.17% | 67 478 929 | 818 467 | 83.50 | -3.46% | 926 089 | 11 096 | ||||
9.10.2018 | 84.00 | +1.20% | 13 771 950 | 164 475 | 85.50 | +1.78% | 932 120 | 10 924 | ||||
13.9.2018 | 82.00 | -1.20% | 11 965 541 | 143 971 | 82.50 | -1.78% | 923 790 | 10 911 | ||||
19.7.2018 | 68.00 | -1.45% | 14 073 978 | 205 672 | 69.00 | -2.12% | 743 954 | 10 769 | ||||
19.12.2018 | 76.00 | -1.94% | 14 274 993 | 190 700 | 76.00 | -1.93% | 695 167 | 9 451 | ||||
22.8.2018 | 69.50 | +2.21% | 9 468 353 | 136 048 | 71.50 | +2.87% | 624 834 | 8 829 | ||||
21.11.2018 | 80.00 | +1.27% | 15 796 218 | 201 800 | 80.50 | 0.00% | 698 949 | 8 760 | ||||
26.10.2018 | 79.50 | -3.64% | 19 311 046 | 240 978 | 79.50 | -5.35% | 687 749 | 8 418 | ||||
26.6.2018 | 63.50 | -0.78% | 13 397 115 | 208 389 | 66.50 | -2.20% | 541 620 | 8 146 | ||||
28.6.2018 | 63.50 | 0.00% | 9 365 289 | 147 985 | 65.00 | 0.00% | 491 216 | 7 541 | ||||
23.8.2018 | 72.50 | +4.32% | 15 190 630 | 213 130 | 72.00 | +0.69% | 521 955 | 7 258 | ||||
3.8.2018 | 67.50 | +0.75% | 1 124 440 | 16 656 | 68.50 | 0.00% | 488 125 | 7 150 | ||||
16.7.2018 | 71.00 | +0.71% | 6 596 252 | 92 290 | 72.50 | +1.39% | 511 600 | 7 100 | ||||
10.7.2018 | 68.00 | +3.82% | 57 956 074 | 857 715 | 69.00 | +3.75% | 463 947 | 6 763 | ||||
20.11.2018 | 79.00 | -4.82% | 21 537 913 | 268 368 | 80.50 | -4.73% | 548 096 | 6 747 | ||||
6.12.2018 | 78.50 | -3.68% | 9 308 789 | 117 597 | 80.50 | -1.22% | 536 485 | 6 659 | ||||
23.7.2018 | 68.00 | -0.73% | 8 115 796 | 118 820 | 70.50 | +2.17% | 458 958 | 6 576 | ||||
27.9.2018 | 84.00 | -1.75% | 12 560 913 | 148 734 | 84.50 | -1.74% | 561 090 | 6 555 | ||||
5.10.2018 | 84.00 | -3.45% | 22 017 257 | 256 517 | 85.50 | -2.84% | 547 062 | 6 329 | ||||
7.8.2018 | 68.00 | +1.49% | 5 034 451 | 74 563 | 68.00 | 0.00% | 414 937 | 6 102 | ||||
25.6.2018 | 64.00 | -3.03% | 5 922 253 | 90 322 | 68.00 | -2.85% | 417 098 | 6 044 | ||||
11.9.2018 | 82.50 | +1.85% | 12 228 693 | 148 775 | 84.00 | +3.06% | 489 614 | 5 860 | ||||
10.9.2018 | 81.00 | +3.85% | 8 044 369 | 100 762 | 81.50 | +3.16% | 470 086 | 5 841 | ||||
27.8.2018 | 72.50 | +0.69% | 8 691 526 | 117 950 | 74.00 | +1.36% | 425 720 | 5 730 | ||||
11.12.2018 | 79.00 | +1.28% | 8 249 270 | 106 188 | 78.50 | 0.00% | 421 886 | 5 396 | ||||
29.10.2018 | 82.00 | +3.14% | 7 652 876 | 95 178 | 82.50 | +3.77% | 405 410 | 5 041 | ||||
28.11.2018 | 83.50 | -0.60% | 4 615 540 | 54 910 | 84.00 | 0.00% | 420 000 | 5 000 | ||||
20.9.2018 | 83.00 | 0.00% | 10 943 048 | 132 696 | 82.50 | -2.36% | 411 210 | 4 940 | ||||
4.7.2018 | 64.00 | +0.79% | 2 685 688 | 42 042 | 65.00 | 0.00% | 312 771 | 4 838 | ||||
24.8.2018 | 72.00 | -0.69% | 12 112 664 | 167 427 | 73.00 | +1.38% | 347 706 | 4 702 | ||||
11.10.2018 | 82.50 | -1.79% | 8 918 171 | 108 705 | 83.50 | -4.02% | 402 213 | 4 680 | ||||
9.7.2018 | 65.50 | +2.34% | 6 698 530 | 102 314 | 66.50 | +2.30% | 300 155 | 4 577 | ||||
27.12.2018 | 79.00 | 0.00% | 5 847 335 | 73 518 | 79.00 | +0.63% | 356 815 | 4 534 | ||||
15.10.2018 | 85.00 | +3.66% | 4 749 467 | 56 423 | 86.00 | +1.77% | 381 407 | 4 461 | ||||
10.10.2018 | 84.00 | 0.00% | 2 444 083 | 29 077 | 87.00 | +1.75% | 357 416 | 4 118 | ||||
28.12.2018 | 81.50 | +3.16% | 3 430 912 | 42 489 | 80.00 | +1.26% | 325 240 | 4 078 | ||||
15.11.2018 | 84.00 | -0.59% | 7 860 031 | 93 208 | 84.00 | -2.32% | 344 070 | 4 055 | ||||
17.7.2018 | 69.50 | -2.11% | 26 116 642 | 373 352 | 71.00 | -2.06% | 289 370 | 4 040 | ||||
29.11.2018 | 83.00 | -0.60% | 6 323 436 | 75 445 | 86.00 | +2.38% | 341 910 | 4 000 | ||||
27.6.2018 | 63.50 | 0.00% | 6 550 632 | 103 953 | 65.00 | -2.25% | 259 493 | 3 985 | ||||
20.12.2018 | 78.00 | +2.63% | 6 406 480 | 84 590 | 78.00 | +2.63% | 295 600 | 3 900 | ||||
30.8.2018 | 75.00 | +2.04% | 15 540 682 | 207 140 | 76.00 | +2.70% | 291 596 | 3 896 | ||||
10.12.2018 | 78.00 | -3.11% | 11 812 747 | 151 514 | 78.50 | -3.08% | 300 028 | 3 833 | ||||
5.9.2018 | 76.50 | 0.00% | 2 732 348 | 35 824 | 78.00 | +1.29% | 285 132 | 3 716 | ||||
22.6.2018 | 66.00 | 0.00% | 3 991 831 | 59 973 | 70.00 | -1.40% | 257 672 | 3 713 | ||||
13.7.2018 | 70.50 | 0.00% | 32 128 888 | 455 668 | 71.50 | +0.70% | 262 123 | 3 675 | ||||
14.12.2018 | 76.50 | -2.55% | 4 065 121 | 53 278 | 77.00 | -3.75% | 282 760 | 3 655 | ||||
20.6.2018 | 66.50 | +0.76% | 57 567 303 | 863 511 | 71.00 | +5.97% | 255 220 | 3 644 | ||||
2.7.2018 | 63.00 | -1.56% | 5 308 529 | 83 529 | 65.50 | -0.75% | 235 810 | 3 620 | ||||
16.10.2018 | 85.50 | +0.59% | 4 183 916 | 48 641 | 86.50 | +0.58% | 307 893 | 3 545 | ||||
25.9.2018 | 84.00 | +2.44% | 3 861 970 | 46 051 | 85.00 | +1.79% | 297 152 | 3 523 | ||||
12.7.2018 | 70.50 | +2.92% | 40 191 473 | 575 676 | 71.00 | +2.15% | 248 790 | 3 520 | ||||
3.10.2018 | 88.00 | +1.15% | 10 525 585 | 119 540 | 89.00 | +2.89% | 307 041 | 3 511 | ||||
12.10.2018 | 82.00 | -0.61% | 4 003 510 | 48 584 | 84.50 | +1.19% | 296 019 | 3 506 | ||||
17.10.2018 | 85.50 | 0.00% | 10 535 970 | 120 756 | 86.00 | -0.57% | 306 037 | 3 491 | ||||
11.7.2018 | 68.50 | +0.74% | 35 326 772 | 519 265 | 69.50 | +0.72% | 242 085 | 3 465 | ||||
26.7.2018 | 68.50 | +1.48% | 7 171 163 | 104 725 | 68.50 | -0.72% | 237 300 | 3 450 | ||||
21.6.2018 | 66.00 | -0.75% | 4 823 710 | 72 861 | 71.00 | 0.00% | 234 774 | 3 357 | ||||
4.9.2018 | 76.50 | 0.00% | 15 255 011 | 198 819 | 77.00 | +0.65% | 253 751 | 3 295 | ||||
18.7.2018 | 69.00 | -0.72% | 3 285 187 | 47 393 | 70.50 | -0.70% | 220 510 | 3 120 | ||||
31.7.2018 | 67.50 | -1.46% | 6 896 370 | 101 795 | 68.50 | -0.72% | 210 768 | 3 080 | ||||
3.7.2018 | 63.50 | +0.79% | 12 990 115 | 205 119 | 65.00 | -0.76% | 196 651 | 3 000 | ||||
31.8.2018 | 75.50 | +0.67% | 2 702 225 | 35 832 | 75.00 | -1.31% | 225 055 | 2 950 | ||||
2.10.2018 | 87.00 | +1.16% | 6 431 326 | 74 632 | 86.50 | +0.58% | 236 635 | 2 740 | ||||
24.9.2018 | 82.00 | -2.38% | 12 373 282 | 149 914 | 83.50 | 0.00% | 229 725 | 2 735 | ||||
26.9.2018 | 85.50 | +1.79% | 16 898 837 | 198 629 | 86.00 | +1.17% | 231 356 | 2 724 | ||||
9.11.2018 | 86.00 | -1.71% | 7 801 772 | 89 887 | 86.50 | -1.70% | 232 120 | 2 675 | ||||
21.9.2018 | 84.00 | +1.20% | 32 096 689 | 387 646 | 83.50 | +1.21% | 220 195 | 2 640 | ||||
16.8.2018 | 67.50 | -1.46% | 1 051 292 | 15 485 | 69.00 | +0.72% | 174 855 | 2 540 | ||||
20.7.2018 | 68.50 | +0.74% | 2 979 960 | 43 718 | 69.00 | 0.00% | 172 500 | 2 500 | ||||
5.12.2018 | 81.50 | 0.00% | 3 780 708 | 46 509 | 81.50 | -2.97% | 204 003 | 2 500 | ||||
22.11.2018 | 81.00 | +1.25% | 8 027 836 | 98 752 | 82.50 | +2.48% | 199 060 | 2 450 | ||||
13.12.2018 | 78.50 | 0.00% | 1 185 283 | 15 019 | 80.00 | +1.26% | 189 972 | 2 402 | ||||
31.10.2018 | 81.50 | 0.00% | 1 459 121 | 17 934 | 82.50 | +1.22% | 197 250 | 2 400 | ||||
19.9.2018 | 83.00 | +1.84% | 5 266 416 | 63 477 | 84.50 | +2.42% | 201 100 | 2 390 | ||||
6.9.2018 | 76.00 | -0.65% | 6 179 285 | 80 481 | 77.00 | -1.28% | 177 906 | 2 302 | ||||
14.11.2018 | 84.50 | -1.17% | 2 095 854 | 24 631 | 86.00 | 0.00% | 197 800 | 2 300 | ||||
22.10.2018 | 87.00 | -0.57% | 10 383 756 | 119 444 | 86.50 | -0.57% | 198 349 | 2 281 | ||||
21.8.2018 | 68.00 | -0.73% | 1 744 860 | 25 545 | 69.50 | +1.45% | 154 991 | 2 246 | ||||
30.11.2018 | 83.50 | +0.60% | 6 445 448 | 78 140 | 83.50 | -2.90% | 186 505 | 2 235 | ||||
18.6.2018 | 65.00 | -1.52% | 12 659 223 | 194 989 | 66.50 | -5.00% | 145 258 | 2 209 | ||||
1.10.2018 | 86.00 | +2.38% | 9 233 652 | 107 625 | 86.00 | +1.77% | 191 200 | 2 200 | ||||
4.10.2018 | 87.00 | -1.14% | 9 680 868 | 110 926 | 88.00 | -1.12% | 188 325 | 2 140 | ||||
26.11.2018 | 83.00 | +0.61% | 2 518 842 | 30 240 | 84.00 | +0.59% | 167 645 | 2 000 | ||||
2.11.2018 | 86.50 | +2.37% | 19 374 004 | 225 116 | 86.00 | +0.58% | 166 791 | 1 962 | ||||
29.6.2018 | 64.00 | +0.79% | 5 939 440 | 92 785 | 66.00 | +1.53% | 126 610 | 1 934 | ||||
25.10.2018 | 82.50 | -2.37% | 9 550 739 | 113 609 | 84.00 | 0.00% | 160 636 | 1 909 | ||||
30.10.2018 | 81.50 | -0.61% | 1 797 964 | 22 113 | 81.50 | -1.21% | 150 892 | 1 848 | ||||
6.8.2018 | 67.00 | -0.74% | 1 084 414 | 16 107 | 68.00 | -0.72% | 113 166 | 1 663 | ||||
24.7.2018 | 68.50 | +0.74% | 12 042 128 | 175 605 | 69.50 | -1.41% | 115 712 | 1 653 | ||||
8.8.2018 | 68.50 | +0.74% | 29 815 130 | 435 765 | 70.00 | +2.94% | 98 820 | 1 433 | ||||
4.12.2018 | 81.50 | -2.98% | 9 807 639 | 119 213 | 84.00 | -1.17% | 113 417 | 1 378 | ||||
3.9.2018 | 76.50 | +1.32% | 8 238 295 | 108 411 | 76.50 | +2.00% | 103 100 | 1 350 | ||||
17.12.2018 | 79.00 | +3.27% | 7 562 707 | 95 901 | 80.00 | +3.89% | 104 594 | 1 308 | ||||
7.9.2018 | 78.00 | +2.63% | 1 134 147 | 14 608 | 79.00 | +2.59% | 101 055 | 1 280 | ||||
19.6.2018 | 66.00 | +1.54% | 789 900 | 12 087 | 67.00 | +0.75% | 84 510 | 1 265 | ||||
23.11.2018 | 82.50 | +1.85% | 3 122 195 | 37 952 | 83.50 | +1.21% | 100 618 | 1 206 | ||||
1.11.2018 | 84.50 | +3.68% | 19 854 901 | 236 142 | 85.50 | +3.63% | 99 982 | 1 203 | ||||
30.7.2018 | 68.50 | +0.74% | 20 826 315 | 304 970 | 69.00 | +0.72% | 81 213 | 1 177 | ||||
10.8.2018 | 68.50 | 0.00% | 479 744 | 7 051 | 69.00 | 0.00% | 72 933 | 1 057 | ||||
20.8.2018 | 68.50 | 0.00% | 1 034 868 | 15 108 | 68.50 | +0.73% | 71 925 | 1 050 | ||||
25.7.2018 | 67.50 | -1.46% | 6 675 011 | 98 081 | 69.00 | -0.71% | 71 455 | 1 030 | ||||
19.11.2018 | 83.00 | 0.00% | 1 056 370 | 12 641 | 84.50 | -0.58% | 86 535 | 1 030 | ||||
17.9.2018 | 83.50 | +0.60% | 17 329 586 | 208 661 | 84.50 | +0.59% | 85 350 | 1 010 | ||||
6.11.2018 | 87.00 | +1.75% | 1 762 104 | 20 315 | 87.00 | +0.57% | 86 560 | 1 000 | ||||
9.8.2018 | 68.50 | 0.00% | 6 248 856 | 92 055 | 69.00 | -1.42% | 67 860 | 990 | ||||
7.12.2018 | 80.50 | +2.55% | 8 140 003 | 100 909 | 81.00 | +0.62% | 76 180 | 940 | ||||
2.8.2018 | 67.00 | 0.00% | 933 783 | 13 863 | 68.50 | 0.00% | 61 239 | 894 | ||||
17.8.2018 | 68.50 | +1.48% | 1 049 490 | 15 417 | 68.00 | -1.44% | 60 369 | 880 | ||||
27.11.2018 | 84.00 | +1.20% | 5 125 230 | 61 086 | 84.00 | 0.00% | 72 240 | 860 | ||||
14.9.2018 | 83.00 | +1.22% | 3 420 794 | 41 292 | 84.00 | +1.81% | 66 600 | 800 | ||||
18.9.2018 | 81.50 | -2.40% | 18 289 371 | 223 769 | 82.50 | -2.36% | 63 980 | 770 | ||||
29.8.2018 | 73.50 | +2.08% | 8 690 469 | 119 186 | 74.00 | 0.00% | 47 750 | 650 | ||||
16.11.2018 | 83.00 | -1.19% | 1 731 376 | 20 683 | 85.00 | +1.19% | 52 169 | 621 | ||||
7.11.2018 | 86.50 | -0.57% | 1 483 397 | 17 096 | 87.00 | 0.00% | 52 250 | 600 | ||||
15.8.2018 | 68.50 | +0.74% | 917 143 | 13 315 | 68.50 | 0.00% | 39 888 | 575 | ||||
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 | ||||
24.10.2018 | 84.50 | +2.42% | 8 461 571 | 101 484 | 84.00 | +0.59% | 42 845 | 510 | ||||
19.10.2018 | 87.50 | +0.57% | 13 712 729 | 157 734 | 87.00 | 0.00% | 43 500 | 500 | ||||
14.6.2018 | 64.00 | 0.00% | 14 829 378 | 231 957 | 70.00 | -2.77% | 35 155 | 500 | ||||
5.11.2018 | 85.50 | -1.16% | 4 305 644 | 50 002 | 86.50 | +0.58% | 39 590 | 460 | ||||
13.11.2018 | 85.50 | -1.16% | 4 988 917 | 58 185 | 86.00 | 0.00% | 37 496 | 436 | ||||
18.12.2018 | 77.50 | -1.90% | 5 173 485 | 66 380 | 77.50 | -3.12% | 32 920 | 420 | ||||
21.12.2018 | 78.00 | 0.00% | 7 544 181 | 96 644 | 78.50 | +0.64% | 29 273 | 375 | ||||
8.11.2018 | 87.50 | +1.16% | 7 709 758 | 88 251 | 88.00 | +1.14% | 11 470 | 131 | ||||
31.12.2018 | 81.00 | +1.25% | 9 801 | 121 | ||||||||
18.10.2018 | 87.00 | +1.75% | 1 702 675 | 19 522 | 87.00 | +1.16% | 10 179 | 117 | ||||
14.8.2018 | 68.00 | -1.45% | 618 476 | 9 034 | 68.50 | -0.72% | 3 905 | 57 | ||||
3.12.2018 | 84.00 | +0.60% | 2 239 241 | 26 814 | 85.00 | +1.79% | 850 | 10 | ||||
12.12.2018 | 78.50 | -0.63% | 1 476 443 | 19 056 | 79.00 | +0.63% | 0 | 0 | ||||
13.8.2018 | 69.00 | +0.73% | 1 241 196 | 17 652 | 69.00 | 0.00% | 0 | 0 | ||||
27.7.2018 | 68.00 | -0.73% | 11 519 091 | 168 778 | 68.50 | 0.00% | 0 | 0 | ||||
13.6.2018 | 64.00 | 0.00% | 11 206 038 | 175 082 | 72.00 | +2.85% | 0 | 0 | ||||
12.6.2018 | 64.00 | -0.78% | 7 471 789 | 116 511 | 70.00 | +4.47% | 0 | 0 | ||||
11.6.2018 | 64.50 | -0.77% | 1 440 205 | 22 330 | 67.00 | 0 | 0 | |||||
15.6.2018 | 66.00 | +3.13% | 15 243 293 | 232 091 | 70.00 | 0.00% | 0 | 0 |
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?