PREFA GRYGOV, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - PREFA GRYGOV | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.8.1994 | 133.65 | +1 000.00% | 0 | 0 | ||||||||||
1.8.1994 | 139.15 | +1 000.00% | 0 | 0 | ||||||||||
28.7.1994 | 126.50 | +1 000.00% | 0 | 0 | ||||||||||
12.7.1994 | 118.80 | +1 000.00% | 5 940 | 50 | ||||||||||
10.5.1994 | 121.00 | +1 000.00% | 0 | 0 | ||||||||||
5.5.1994 | 120.78 | +1 000.00% | 0 | 0 | ||||||||||
26.4.1994 | 133.65 | +1 000.00% | 3 876 | 29 | ||||||||||
18.4.1994 | 141.57 | +1 000.00% | 0 | 0 | ||||||||||
12.4.1994 | 143.00 | +1 000.00% | 9 438 | 66 | ||||||||||
22.3.1994 | 130.90 | +1 000.00% | 0 | 0 | ||||||||||
1.2.1994 | 163.35 | +1 000.00% | 0 | 0 | ||||||||||
25.1.1994 | 148.50 | +1 000.00% | 0 | 0 | ||||||||||
14.3.1994 | 128.39 | +999.00% | 0 | 0 | ||||||||||
8.3.1994 | 116.72 | +999.00% | 5 136 | 44 | ||||||||||
24.2.1994 | 117.90 | +999.00% | 1 179 | 10 | ||||||||||
7.4.1994 | 127.00 | +999.00% | 0 | 0 | ||||||||||
5.4.1994 | 115.46 | +999.00% | 11 777 | 102 | ||||||||||
29.3.1994 | 116.63 | +999.00% | 0 | 0 | ||||||||||
24.5.1994 | 118.59 | +999.00% | 0 | 0 | ||||||||||
17.5.1994 | 107.81 | +999.00% | 9 487 | 88 | ||||||||||
22.8.1994 | 195.66 | +999.00% | 0 | 0 | ||||||||||
18.8.1994 | 177.88 | +999.00% | 0 | 0 | ||||||||||
16.8.1994 | 161.71 | +999.00% | 0 | 0 | ||||||||||
15.8.1994 | 147.01 | +999.00% | 0 | 0 | ||||||||||
12.9.1994 | 287.00 | +996.00% | 0 | 0 | ||||||||||
23.8.1994 | 215.00 | +988.00% | 50 310 | 234 | ||||||||||
1.9.1994 | 236.00 | +976.00% | 31 152 | 132 | ||||||||||
29.8.1994 | 236.00 | +976.00% | 15 576 | 66 | ||||||||||
8.9.1994 | 261.00 | +966.00% | 0 | 0 | ||||||||||
18.1.1994 | 135.00 | +800.00% | 2 430 | 18 | ||||||||||
2.8.1994 | 150.00 | +779.00% | 3 300 | 22 | ||||||||||
19.4.1994 | 150.00 | +595.00% | 18 900 | 126 | ||||||||||
23.9.1994 | 336.00 | +500.00% | 0 | 0 | ||||||||||
26.10.1994 | 315.00 | +500.00% | 5 670 | 18 | ||||||||||
7.4.1995 | 379.00 | +498.00% | 0 | 0 | 259.00 | -5.00% | 11 446 | 44 | ||||||
14.2.1995 | 358.00 | +498.00% | 7 518 | 21 | 322.00 | +9.00% | 7 084 | 22 | ||||||
28.9.1994 | 319.00 | +493.00% | 0 | 0 | ||||||||||
20.9.1994 | 319.00 | +493.00% | 47 531 | 149 | ||||||||||
13.2.1995 | 341.00 | +492.00% | 0 | 0 | 295.00 | +2.00% | 5 900 | 20 | ||||||
7.2.1995 | 341.00 | +492.00% | 682 | 2 | -15.00% | 0 | 0 | |||||||
7.11.1994 | 363.00 | +491.00% | 0 | 0 | ||||||||||
4.11.1994 | 346.00 | +484.00% | 34 600 | 100 | ||||||||||
19.5.1995 | 368.00 | +484.00% | 6 624 | 18 | 323.00 | +4.00% | 5 814 | 18 | ||||||
19.9.1994 | 304.00 | +482.00% | 79 648 | 262 | ||||||||||
30.9.1994 | 350.00 | +479.00% | 16 100 | 46 | ||||||||||
3.11.1994 | 330.00 | +476.00% | 33 000 | 100 | ||||||||||
29.9.1994 | 334.00 | +470.00% | 60 454 | 181 | ||||||||||
21.9.1994 | 334.00 | +470.00% | 0 | 0 | ||||||||||
15.9.1994 | 290.00 | +357.00% | 114 840 | 396 | ||||||||||
21.10.1994 | 300.00 | +344.00% | 26 400 | 88 | ||||||||||
6.4.1995 | 361.00 | +314.00% | 10 108 | 28 | -4.00% | 0 | 0 | |||||||
11.4.1994 | 130.00 | +236.00% | 7 670 | 59 | ||||||||||
14.6.1994 | 120.00 | +84.00% | 2 640 | 22 | ||||||||||
6.9.1994 | 238.00 | +84.00% | 5 236 | 22 | ||||||||||
24.2.1995 | 360.00 | +55.00% | 42 840 | 119 | ||||||||||
2.6.1994 | 119.00 | +34.00% | 2 618 | 22 | ||||||||||
28.4.1995 | 351.00 | +28.00% | 7 722 | 22 | 330.00 | -1.00% | 1 320 | 4 | ||||||
7.3.1995 | 361.00 | +27.00% | 9 386 | 26 | ||||||||||
14.3.1995 | 361.00 | +27.00% | 3 249 | 9 | ||||||||||
20.11.1995 | 277.00 | +9.92% | 29 639 | 107 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 304.00 | +9.74% | 44 688 | 147 | +16.00% | 0 | 0 | |||||||
11.1.1996 | 186.90 | +5.00% | 4 299 | 23 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 294.00 | +5.00% | 6 468 | 22 | +3.00% | 0 | 0 | |||||||
25.3.1996 | 294.00 | +5.00% | 6 174 | 21 | -2.00% | 0 | 0 | |||||||
2.8.1996 | 462.00 | +5.00% | 0 | 0 | 435.60 | -1.00% | 4 356 | 10 | ||||||
12.1.1996 | 196.24 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.1.1996 | 206.00 | +4.97% | 0 | 0 | 168.00 | +10.00% | 3 024 | 18 | ||||||
5.8.1996 | 485.00 | +4.97% | 12 125 | 25 | 442.00 | +1.00% | 9 724 | 22 | ||||||
7.9.1995 | 424.00 | +4.95% | 1 272 | 3 | +6.00% | 0 | 0 | |||||||
6.9.1995 | 404.00 | +4.93% | 26 664 | 66 | 325.50 | -1.00% | 1 302 | 4 | ||||||
30.4.1996 | 340.00 | +4.93% | 0 | 0 | 297.00 | 0.00% | 2 673 | 9 | ||||||
4.9.1995 | 385.00 | +4.90% | 61 985 | 161 | 322.00 | +7.00% | 9 096 | 29 | ||||||
18.1.1996 | 237.00 | +4.86% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.1.1996 | 216.00 | +4.85% | 0 | 0 | 184.00 | +10.00% | 736 | 4 | ||||||
29.4.1996 | 324.00 | +4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 259.00 | +4.85% | 21 756 | 84 | 245.50 | -1.00% | 15 221 | 62 | ||||||
1.9.1995 | 367.00 | +4.85% | 22 020 | 60 | -6.00% | 0 | 0 | |||||||
10.7.1996 | 413.00 | +4.82% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.7.1996 | 394.00 | +4.78% | 3 546 | 9 | 402.20 | +1.00% | 35 563 | 88 | ||||||
26.4.1996 | 309.00 | +4.74% | 13 596 | 44 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 335.00 | +4.68% | 7 370 | 22 | 300.00 | +7.00% | 600 | 2 | ||||||
28.7.1995 | 335.00 | +4.68% | 16 415 | 49 | -5.00% | 0 | 0 | |||||||
4.8.1995 | 335.00 | +4.68% | 3 015 | 9 | 264.00 | 0.00% | 792 | 3 | ||||||
6.3.1996 | 269.00 | +4.66% | 26 362 | 98 | 250.00 | +4.00% | 5 500 | 22 | ||||||
14.2.1996 | 269.00 | +4.66% | 25 555 | 95 | 257.00 | +7.00% | 11 088 | 44 | ||||||
19.1.1996 | 248.00 | +4.64% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.1.1996 | 226.00 | +4.62% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.8.1995 | 350.00 | +4.47% | 39 200 | 112 | 311.00 | +6.00% | 27 990 | 90 | ||||||
4.7.1996 | 376.00 | +4.44% | 8 272 | 22 | +7.00% | 0 | 0 | |||||||
29.2.1996 | 270.00 | +4.24% | 34 830 | 129 | -6.00% | 0 | 0 | |||||||
23.1.1996 | 260.00 | +4.00% | 26 000 | 100 | -10.00% | 0 | 0 | |||||||
24.1.1996 | 270.00 | +3.84% | 12 690 | 47 | -3.00% | 0 | 0 | |||||||
18.3.1996 | 280.00 | +3.70% | 15 120 | 54 | 223.60 | -10.00% | 4 919 | 22 | ||||||
26.10.1995 | 424.00 | +3.41% | 47 488 | 112 | +10.00% | 0 | 0 | |||||||
6.10.1995 | 424.00 | +3.41% | 35 616 | 84 | -3.00% | 0 | 0 | |||||||
29.9.1995 | 424.00 | +3.41% | 22 472 | 53 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 440.00 | +3.28% | 7 920 | 18 | +1.00% | 0 | 0 | |||||||
7.5.1996 | 350.00 | +2.94% | 30 800 | 88 | +4.00% | 0 | 0 | |||||||
28.5.1996 | 365.00 | +2.81% | 365 | 1 | 340.00 | +2.00% | 9 470 | 28 | ||||||
21.5.1996 | 365.00 | +2.81% | 16 060 | 44 | 325.00 | -7.00% | 8 775 | 27 | ||||||
19.7.1996 | 441.00 | +2.55% | 77 616 | 176 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 411.00 | +2.49% | 20 550 | 50 | 400.00 | +2.00% | 11 200 | 28 | ||||||
18.7.1996 | 430.00 | +2.38% | 18 920 | 44 | +1.00% | 0 | 0 | |||||||
15.7.1996 | 430.00 | +2.13% | 21 500 | 50 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 365.00 | +1.95% | 2 190 | 6 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 421.00 | +1.93% | 64 834 | 154 | 399.30 | -4.00% | 17 569 | 44 | ||||||
9.2.1996 | 275.00 | +1.85% | 1 100 | 4 | +7.00% | 0 | 0 | |||||||
17.8.1995 | 335.00 | +1.51% | 6 030 | 18 | +7.00% | 0 | 0 | |||||||
5.9.1996 | 405.00 | +1.50% | 14 580 | 36 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 345.00 | +1.47% | 33 120 | 96 | +1.00% | 0 | 0 | |||||||
3.5.1996 | 345.00 | +1.47% | 43 470 | 126 | 285.70 | -4.00% | 6 285 | 22 | ||||||
16.5.1996 | 350.00 | +1.44% | 35 700 | 102 | +3.00% | 0 | 0 | |||||||
5.6.1996 | 350.00 | +1.44% | 53 900 | 154 | +4.00% | 0 | 0 | |||||||
20.5.1996 | 355.00 | +1.42% | 7 810 | 22 | 350.00 | +6.00% | 5 950 | 17 | ||||||
30.5.1996 | 355.00 | +1.42% | 3 195 | 9 | 337.50 | -1.00% | 7 425 | 22 | ||||||
6.6.1996 | 355.00 | +1.42% | 15 620 | 44 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 426.00 | +1.42% | 18 744 | 44 | 440.30 | +4.00% | 9 687 | 22 | ||||||
30.9.1996 | 416.00 | +1.21% | 2 496 | 6 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 421.00 | +1.20% | 9 262 | 22 | -0.86% | 0 | 0 | |||||||
21.9.1995 | 424.00 | +0.95% | 11 448 | 27 | ||||||||||
11.6.1996 | 358.00 | +0.84% | 56 206 | 157 | 371.50 | 0.00% | 8 173 | 22 | ||||||
22.1.1996 | 250.00 | +0.80% | 25 000 | 100 | +10.00% | 0 | 0 | |||||||
26.7.1996 | 420.00 | +0.47% | 36 540 | 87 | 425.20 | +1.00% | 22 110 | 52 | ||||||
9.8.1996 | 485.00 | +0.41% | 40 740 | 84 | 442.00 | -1.00% | 3 978 | 9 | ||||||
15.2.1996 | 270.00 | +0.37% | 14 310 | 53 | 260.00 | +3.00% | 11 440 | 44 | ||||||
8.3.1996 | 270.00 | +0.37% | 15 120 | 56 | -4.00% | 0 | 0 | |||||||
22.4.1996 | 295.00 | +0.34% | 19 765 | 67 | 297.00 | +6.00% | 2 376 | 8 | ||||||
23.8.1995 | 320.00 | +0.31% | 33 920 | 106 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 486.00 | +0.20% | 7 290 | 15 | +4.00% | 0 | 0 | |||||||
10.1.1996 | 178.00 | +0.06% | 11 748 | 66 | 0.00% | 0 | 0 | |||||||
15.12.1995 | 197.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 197.10 | 0.00% | 0 | 0 | 144.50 | +7.00% | 9 537 | 66 | ||||||
13.12.1995 | 197.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 197.10 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
8.12.1995 | 219.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.12.1995 | 243.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
5.12.1995 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 304.00 | 0.00% | 0 | 0 | 249.00 | 0.00% | 9 711 | 39 | ||||||
22.11.1995 | 277.00 | 0.00% | 0 | 0 | 214.00 | -14.00% | 4 280 | 20 | ||||||
21.11.1995 | 277.00 | 0.00% | 0 | 0 | +40.00% | 0 | 0 | |||||||
1.12.1995 | 270.00 | 0.00% | 0 | 0 | 179.00 | +11.00% | 3 938 | 22 | ||||||
29.11.1995 | 300.00 | 0.00% | 0 | 0 | -17.00% | 0 | 0 | |||||||
28.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 279.00 | 0.00% | 0 | 0 | 178.00 | -9.00% | 3 916 | 22 | ||||||
14.11.1995 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 310.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.11.1995 | 344.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 344.00 | 0.00% | 0 | 0 | 253.00 | -10.00% | 253 | 1 | ||||||
27.9.1995 | 424.00 | 0.00% | 42 400 | 100 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 424.00 | 0.00% | 18 656 | 44 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 424.00 | 0.00% | 7 632 | 18 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 424.00 | 0.00% | 19 080 | 45 | -1.00% | 0 | 0 | |||||||
4.10.1995 | 424.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 424.00 | 0.00% | 6 360 | 15 | -4.00% | 0 | 0 | |||||||
2.10.1995 | 424.00 | 0.00% | 34 768 | 82 | 363.00 | +6.00% | 7 986 | 22 | ||||||
3.11.1995 | 382.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.10.1995 | 420.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 410.00 | 0.00% | 0 | 0 | 301.00 | 0.00% | 602 | 2 | ||||||
24.10.1995 | 410.00 | 0.00% | 0 | 0 | ||||||||||
1.11.1995 | 424.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 424.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 424.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.10.1995 | 424.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.10.1995 | 424.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 424.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.10.1995 | 424.00 | 0.00% | 0 | 0 | 360.00 | 0.00% | 7 200 | 20 | ||||||
13.10.1995 | 424.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.10.1995 | 424.00 | 0.00% | 12 720 | 30 | -3.00% | 0 | 0 | |||||||
11.10.1995 | 424.00 | 0.00% | 22 472 | 53 | 360.50 | -1.00% | 2 163 | 6 | ||||||
10.10.1995 | 424.00 | 0.00% | 20 776 | 49 | 364.00 | +4.00% | 1 092 | 3 | ||||||
9.10.1995 | 424.00 | 0.00% | 0 | 0 | 351.00 | +1.00% | 15 444 | 44 | ||||||
19.4.1996 | 294.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
18.4.1996 | 294.00 | 0.00% | 9 408 | 32 | +6.00% | 0 | 0 | |||||||
17.4.1996 | 294.00 | 0.00% | 6 468 | 22 | 254.00 | -2.00% | 11 176 | 44 | ||||||
16.4.1996 | 294.00 | 0.00% | 16 758 | 57 | 258.60 | -5.00% | 5 689 | 22 | ||||||
15.4.1996 | 294.00 | 0.00% | 28 518 | 97 | +5.00% | 0 | 0 | |||||||
12.4.1996 | 294.00 | 0.00% | 26 166 | 89 | +3.00% | 0 | 0 | |||||||
2.5.1996 | 340.00 | 0.00% | 11 560 | 34 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 295.00 | 0.00% | 0 | 0 | 297.00 | 0.00% | 13 068 | 44 | ||||||
24.4.1996 | 295.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.4.1996 | 295.00 | 0.00% | 0 | 0 | 297.00 | -2.00% | 19 283 | 66 | ||||||
15.3.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 270.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.3.1996 | 270.00 | 0.00% | 15 390 | 57 | 226.20 | +1.00% | 1 357 | 6 | ||||||
12.3.1996 | 270.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.3.1996 | 270.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.3.1996 | 280.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.3.1996 | 280.00 | 0.00% | 0 | 0 | 225.00 | -10.00% | 4 950 | 22 | ||||||
20.3.1996 | 280.00 | 0.00% | 19 040 | 68 | +10.00% | 0 | 0 | |||||||
19.3.1996 | 280.00 | 0.00% | 12 040 | 43 | 227.50 | +2.00% | 5 005 | 22 | ||||||
9.4.1996 | 294.00 | 0.00% | 29 400 | 100 | +8.00% | 0 | 0 | |||||||
5.4.1996 | 294.00 | 0.00% | 27 342 | 93 | 237.60 | -4.00% | 2 138 | 9 | ||||||
4.4.1996 | 294.00 | 0.00% | 24 402 | 83 | 246.60 | -4.00% | 5 425 | 22 | ||||||
3.4.1996 | 294.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.4.1996 | 294.00 | 0.00% | 29 400 | 100 | +3.00% | 0 | 0 | |||||||
1.4.1996 | 294.00 | 0.00% | 28 812 | 98 | +1.00% | 0 | 0 | |||||||
29.3.1996 | 294.00 | 0.00% | 5 880 | 20 | +7.00% | 0 | 0 | |||||||
28.3.1996 | 294.00 | 0.00% | 25 872 | 88 | 227.00 | 0.00% | 227 | 1 | ||||||
27.3.1996 | 294.00 | 0.00% | 0 | 0 | 227.00 | 0.00% | 227 | 1 | ||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Polsko nás dohání ve všech směrech. Někde už je dokonce dál než my
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
David Varga, Fintokei
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB