ĎAS - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o ĎAS
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 29.12.2004 | 529.00 |
První kotace | 15.06.1993 | 20 000.00 |
Minimální cena | 19.12.2001 | 119.66 |
Maximální cena | 15.06.1993 | 20 000.00 |
Celkový objem | 428 084 843.83 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 24.02.2006 | 570.30 |
První kotace | 10.01.1995 | 1 780.00 |
Minimální cena | 20.04.2001 | 136.10 |
Maximální cena | 12.01.1995 | 1 805.00 |
Celkový objem | 108 892 262.80 |
ĎAS - Souhrnné objemy, minimální a maximální ceny v daném období | |||||||
Měsíc▼ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
200602 | - | - | - | 527.00 | 606.00 | 2 498 810 | graf |
200601 | - | - | - | 576.00 | 600.00 | 3 416 559 | graf |
200512 | - | - | - | 571.00 | 645.00 | 1 332 306 | graf |
200511 | - | - | - | 585.00 | 720.00 | 5 422 941 | graf |
200510 | - | - | - | 625.00 | 668.00 | 149 580 | graf |
200509 | - | - | - | 600.00 | 658.00 | 354 148 | graf |
200508 | - | - | - | 540.00 | 620.00 | 402 606 | graf |
200412 | 400.00 | 529.00 | 80 269 | 415.00 | 562.00 | 3 353 843 | graf |
200411 | 400.00 | 455.00 | 229 156 | 408.00 | 456.00 | 3 720 699 | graf |
200410 | 434.00 | 455.00 | 277 227 | 420.00 | 465.00 | 1 300 178 | graf |
200409 | 400.00 | 441.00 | 510 648 | 410.00 | 454.00 | 1 392 990 | graf |
200408 | 390.00 | 405.00 | 28 200 | 380.00 | 506.00 | 477 668 | graf |
200407 | 375.00 | 390.00 | 19 425 | 359.00 | 412.00 | 107 959 | graf |
200406 | 375.00 | 375.00 | 0 | 345.00 | 404.00 | 40 982 | graf |
200405 | 375.00 | 395.00 | 9 715 | 355.00 | 418.00 | 143 064 | graf |
200404 | 354.00 | 375.00 | 15 375 | 353.00 | 381.00 | 228 670 | graf |
200403 | 310.00 | 354.00 | 11 530 | 352.00 | 387.00 | 184 830 | graf |
200402 | 310.00 | 310.00 | 0 | 331.00 | 377.00 | 226 870 | graf |
200401 | 275.00 | 310.00 | 79 657 | 325.00 | 342.00 | 62 229 | graf |
200312 | 252.00 | 275.00 | 68 750 | 310.00 | 334.00 | 160 121 | graf |
200311 | 252.00 | 252.00 | 504 | 310.00 | 324.00 | 123 501 | graf |
200310 | 252.00 | 252.00 | 0 | 310.00 | 331.00 | 296 982 | graf |
200309 | 252.00 | 305.00 | 3 124 | 300.00 | 331.00 | 71 367 | graf |
200308 | 270.00 | 280.00 | 20 350 | 305.00 | 328.00 | 62 682 | graf |
200307 | 282.00 | 305.00 | 1 450 | 270.00 | 325.00 | 775 569 | graf |
200306 | 256.00 | 282.00 | 599 400 | 250.00 | 311.00 | 201 722 | graf |
200305 | 256.00 | 256.00 | 13 056 | 244.00 | 273.00 | 209 547 | graf |
200304 | 261.00 | 289.00 | 24 885 | 253.00 | 315.00 | 343 212 | graf |
200303 | 249.00 | 261.00 | 0 | 252.00 | 299.00 | 104 866 | graf |
200302 | 235.00 | 253.00 | 11 784 | 242.00 | 277.00 | 156 022 | graf |
200301 | 253.00 | 253.00 | 416 511 | 233.00 | 247.00 | 724 040 | graf |
200212 | 240.00 | 253.00 | 221 299 | 223.00 | 290.00 | 399 523 | graf |
200211 | 204.00 | 250.00 | 63 864 | 213.00 | 258.00 | 21 657 298 | graf |
200210 | 217.00 | 240.00 | 63 139 | 238.00 | 256.00 | 161 041 | graf |
200209 | 230.00 | 245.00 | 842 143 | 232.00 | 247.00 | 1 522 662 | graf |
200208 | 214.00 | 233.00 | 56 733 539 | 227.00 | 245.00 | 285 036 | graf |
200207 | 216.00 | 216.00 | 675 658 | 227.00 | 238.00 | 585 459 | graf |
200206 | 182.00 | 216.00 | 546 524 | 204.00 | 240.00 | 1 623 809 | graf |
200205 | 150.00 | 173.00 | 168 780 | 183.00 | 220.00 | 472 383 | graf |
200204 | 154.00 | 162.00 | 308 | 182.00 | 196.00 | 114 219 | graf |
200203 | 162.00 | 162.00 | 0 | 167.00 | 190.00 | 1 117 354 | graf |
200202 | 162.00 | 162.00 | 0 | 169.00 | 220.00 | 1 244 095 | graf |
200201 | 132.00 | 162.00 | 8 090 | 156.00 | 196.00 | 341 698 | graf |
200112 | 120.00 | 158.00 | 26 973 | 149.00 | 170.00 | 899 533 | graf |
200111 | 151.00 | 176.00 | 7 259 | 161.00 | 182.00 | 559 324 | graf |
200110 | 167.00 | 176.00 | 6 832 | 165.00 | 249.00 | 622 526 | graf |
200109 | 135.00 | 264.00 | 116 090 | 157.00 | 188.00 | 216 113 | graf |
200108 | 131.00 | 175.00 | 1 732 | 140.00 | 174.00 | 348 382 | graf |
200107 | 131.00 | 152.00 | 1 305 | 137.00 | 151.00 | 116 811 | graf |
200106 | 145.00 | 145.00 | 870 | 137.00 | 157.00 | 111 245 | graf |
200105 | 135.00 | 145.00 | 4 055 | 137.00 | 150.00 | 118 244 | graf |
200104 | 126.00 | 162.00 | 10 376 | 136.00 | 155.00 | 314 785 | graf |
200103 | 160.00 | 162.00 | 161 460 | 147.00 | 163.00 | 201 203 | graf |
200102 | 155.00 | 163.00 | 7 336 | 150.00 | 161.00 | 170 835 | graf |
200101 | 148.00 | 163.00 | 13 348 | 146.00 | 177.00 | 140 804 | graf |
200012 | 144.00 | 165.00 | 117 165 | 143.00 | 158.00 | 124 718 | graf |
200011 | 153.00 | 170.00 | 11 981 | 143.00 | 185.00 | 353 502 | graf |
200010 | 153.00 | 180.00 | 1 314 390 | 160.00 | 185.00 | 338 978 | graf |
200009 | 151.00 | 166.00 | 10 685 | 160.00 | 178.00 | 91 126 | graf |
200008 | 153.00 | 177.00 | 3 520 | 142.00 | 176.00 | 385 163 | graf |
200007 | 147.00 | 170.00 | 2 436 | 148.00 | 160.00 | 80 080 | graf |
200006 | 139.00 | 180.00 | 1 090 720 | 146.00 | 184.00 | 165 523 | graf |
200005 | 158.00 | 180.00 | 255 140 | 139.00 | 168.00 | 107 424 | graf |
200004 | 158.00 | 181.00 | 53 272 | 144.00 | 168.00 | 97 008 | graf |
200003 | 157.00 | 199.00 | 189 534 | 160.00 | 197.00 | 311 149 | graf |
200002 | 165.00 | 199.00 | 804 434 | 143.00 | 201.00 | 450 980 | graf |
200001 | 154.00 | 178.00 | 1 942 | 147.00 | 186.00 | 99 946 | graf |
199912 | 177.00 | 205.00 | 49 118 | 185.00 | 206.00 | 479 984 | graf |
199911 | 205.00 | 244.00 | 189 250 | 198.00 | 240.00 | 419 664 | graf |
199910 | 228.00 | 245.00 | 256 195 | 198.00 | 233.00 | 148 420 | graf |
199909 | 229.00 | 250.00 | 223 327 | 195.00 | 232.00 | 308 232 | graf |
199908 | 220.00 | 270.00 | 233 566 | 199.00 | 245.00 | 470 787 | graf |
199907 | 250.00 | 284.00 | 622 516 | 225.00 | 250.00 | 969 635 | graf |
199906 | 223.00 | 268.00 | 156 225 | 207.00 | 247.00 | 355 980 | graf |
199905 | 228.00 | 263.00 | 423 130 | 197.00 | 241.00 | 430 202 | graf |
199904 | 200.00 | 218.00 | 67 905 | 202.00 | 224.00 | 494 331 | graf |
199903 | 190.00 | 221.00 | 181 001 | 163.00 | 224.00 | 249 302 | graf |
199902 | 190.00 | 260.00 | 49 552 | 172.00 | 260.00 | 264 009 | graf |
199901 | 258.00 | 334.00 | 101 020 | 265.00 | 340.00 | 429 467 | graf |
199812 | 316.00 | 397.00 | 550 146 | 305.00 | 374.00 | 390 162 | graf |
199811 | 327.00 | 381.00 | 641 715 | 332.00 | 368.00 | 449 978 | graf |
199810 | 343.00 | 400.00 | 4 721 812 | 324.00 | 377.00 | 263 798 | graf |
199809 | 305.00 | 400.00 | 2 054 610 | 291.00 | 378.00 | 232 751 | graf |
199808 | 320.00 | 405.00 | 2 699 810 | 326.00 | 405.00 | 474 129 | graf |
199807 | 350.00 | 404.00 | 509 256 | 336.00 | 402.00 | 331 272 | graf |
199806 | 306.00 | 450.00 | 497 799 | 293.00 | 432.00 | 489 891 | graf |
199805 | 425.00 | 465.00 | 2 037 597 | 391.00 | 450.00 | 662 742 | graf |
199804 | 395.00 | 434.00 | 1 082 160 | 380.00 | 406.00 | 540 789 | graf |
199803 | 418.00 | 459.00 | 697 241 | 386.00 | 449.00 | 682 998 | graf |
199802 | 438.00 | 463.00 | 710 417 | 396.00 | 450.00 | 420 986 | graf |
199801 | 466.00 | 510.00 | 1 356 525 | 444.00 | 500.00 | 300 126 | graf |
199712 | 399.00 | 510.00 | 965 870 | 370.00 | 469.00 | 352 758 | graf |
199711 | 412.00 | 452.00 | 1 295 199 | 400.00 | 470.00 | 455 862 | graf |
199710 | 456.00 | 556.00 | 1 075 699 | 470.00 | 555.00 | 1 108 866 | graf |
199709 | 553.00 | 572.00 | 1 808 776 | 520.00 | 560.00 | 984 793 | graf |
199708 | 542.00 | 560.00 | 3 690 130 | 510.00 | 553.00 | 665 984 | graf |
199707 | 490.00 | 549.00 | 1 498 877 | 437.00 | 550.00 | 467 539 | graf |
199706 | 475.00 | 583.00 | 3 029 669 | 430.00 | 580.00 | 589 763 | graf |
199705 | 451.00 | 559.00 | 2 880 183 | 427.00 | 548.00 | 708 358 | graf |
199704 | 495.00 | 562.00 | 3 884 300 | 495.00 | 551.00 | 1 106 166 | graf |
199703 | 530.00 | 566.00 | 4 305 403 | 504.00 | 558.00 | 1 258 610 | graf |
199702 | 505.00 | 575.00 | 1 641 841 | 480.00 | 550.00 | 1 165 399 | graf |
199701 | 510.00 | 632.00 | 4 755 099 | 476.00 | 655.00 | 839 746 | graf |
199612 | 392.00 | 665.00 | 14 374 606 | 376.00 | 640.00 | 1 054 186 | graf |
199611 | 389.00 | 454.00 | 1 685 581 | 372.00 | 465.00 | 822 430 | graf |
199610 | 477.00 | 620.00 | 2 122 039 | 460.00 | 602.00 | 1 061 482 | graf |
199609 | 595.00 | 620.00 | 2 013 878 | 586.00 | 615.00 | 879 984 | graf |
199608 | 602.00 | 629.00 | 2 126 711 | 601.00 | 630.00 | 842 362 | graf |
199607 | 600.00 | 660.00 | 2 287 328 | 592.00 | 660.00 | 895 817 | graf |
199606 | 629.00 | 715.00 | 2 280 598 | 598.00 | 715.00 | 793 415 | graf |
199605 | 690.00 | 907.00 | 11 973 573 | 650.00 | 906.00 | 3 013 308 | graf |
199604 | 825.00 | 919.00 | 23 011 552 | 800.00 | 911.00 | 4 892 821 | graf |
199603 | 650.00 | 787.00 | 11 102 644 | 641.00 | 770.00 | 1 439 818 | graf |
199602 | 660.00 | 700.00 | 4 952 187 | 651.00 | 730.00 | 1 184 701 | graf |
199601 | 680.00 | 735.00 | 3 825 407 | 690.00 | 750.00 | 660 986 | graf |
199512 | 695.00 | 720.00 | 3 322 033 | 664.00 | 731.00 | 863 626 | graf |
199511 | 686.00 | 789.00 | 6 188 969 | 682.00 | 770.00 | 1 164 177 | graf |
199510 | 755.00 | 940.00 | 7 029 710 | 710.00 | 923.00 | 856 782 | graf |
199509 | 840.00 | 950.00 | 7 038 561 | 835.00 | 960.00 | 955 037 | graf |
199508 | 755.00 | 892.00 | 5 033 266 | 761.00 | 912.00 | 558 639 | graf |
199507 | 720.00 | 808.00 | 1 607 236 | 715.00 | 782.00 | 406 626 | graf |
199506 | 700.00 | 997.00 | 1 597 564 | 667.00 | 950.00 | 434 835 | graf |
199505 | 950.00 | 1 080.00 | 4 696 778 | 902.00 | 1 104.00 | 692 710 | graf |
199504 | 960.00 | 1 230.00 | 6 068 185 | 946.00 | 1 200.00 | 641 324 | graf |
199503 | 1 150.00 | 1 510.00 | 5 808 465 | 1 093.00 | 1 190.00 | 259 209 | graf |
199502 | 1 375.00 | 1 680.00 | 1 843 050 | 1 448.00 | 1 658.00 | 180 332 | graf |
199501 | 1 680.00 | 1 865.00 | 6 399 640 | 1 617.00 | 1 805.00 | 356 650 | graf |
199412 | 1 710.00 | 1 850.00 | 31 682 605 | - | - | - | graf |
199411 | 1 760.00 | 1 930.00 | 8 810 545 | - | - | - | graf |
199410 | 1 900.00 | 1 970.00 | 9 066 965 | - | - | - | graf |
199409 | 1 790.00 | 2 000.00 | 7 259 400 | - | - | - | graf |
199408 | 1 775.00 | 1 795.00 | 4 129 080 | - | - | - | graf |
199407 | 1 655.00 | 1 785.00 | 1 199 895 | - | - | - | graf |
199406 | 1 655.00 | 1 900.00 | 7 711 295 | - | - | - | graf |
199405 | 1 750.00 | 2 000.00 | 10 030 300 | - | - | - | graf |
199404 | 1 990.00 | 2 425.00 | 18 149 410 | - | - | - | graf |
199403 | 1 500.00 | 2 905.00 | 56 459 535 | - | - | - | graf |
199402 | 1 000.00 | 1 485.00 | 12 763 175 | - | - | - | graf |
199401 | 880.00 | 1 095.00 | 2 832 426 | - | - | - | graf |
199312 | 700.00 | 800.00 | 890 480 | - | - | - | graf |
199311 | 690.00 | 900.00 | 1 493 344 | - | - | - | graf |
199310 | 480.00 | 720.00 | 108 700 | - | - | - | graf |
199309 | 400.00 | 450.00 | 40 550 | - | - | - | graf |
199308 | 250.00 | 500.00 | 1 500 | - | - | - | graf |
199307 | - | - | 0 | - | - | - | graf |
199306 | 20 000.00 | 20 000.00 | 20 000 | - | - | - | graf |
Údaje o firmách, ĎAS
Zpravodajství k akcii ĎAS
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to u bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propoutění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je vak nejslabí za poslední dva roky
Luká Hrma, ČSNF SICAV, a.s.
Tomá Cverna, XTB
David Varga, Fintokei
U téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?