ČKD HOŘOVICE A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - ČKD HOŘOVICE | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.10.1996 | 49.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 49.10 | 0.00% | 0 | 0 | 46.00 | 0.00% | 230 | 5 | ||||||
7.10.1996 | 49.10 | 0.00% | 0 | 0 | 46.00 | -2.45% | 3 186 | 71 | ||||||
8.10.1996 | 49.10 | 0.00% | 0 | 0 | -3.05% | 0 | 0 | |||||||
9.10.1996 | 49.10 | 0.00% | 0 | 0 | 46.50 | +6.89% | 884 | 19 | ||||||
10.10.1996 | 49.10 | 0.00% | 0 | 0 | +1.07% | 0 | 0 | |||||||
11.10.1996 | 49.10 | 0.00% | 0 | 0 | 47.00 | 0.00% | 470 | 10 | ||||||
14.10.1996 | 44.19 | -10.00% | 442 | 10 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 44.19 | 0.00% | 0 | 0 | 46.50 | -1.06% | 1 070 | 23 | ||||||
16.10.1996 | 44.19 | 0.00% | 0 | 0 | -9.67% | 0 | 0 | |||||||
17.10.1996 | 39.78 | -9.97% | 2 188 | 55 | 38.00 | -9.52% | 950 | 25 | ||||||
18.10.1996 | 39.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.10.1996 | 39.78 | 0.00% | 0 | 0 | 0.00 | +2.63% | 0 | 0 | ||||||
22.10.1996 | 39.78 | 0.00% | 0 | 0 | 0.00 | +5.12% | 0 | 0 | ||||||
23.10.1996 | 39.78 | 0.00% | 0 | 0 | 41.30 | +0.73% | 496 | 12 | ||||||
24.10.1996 | 35.81 | -9.97% | 1 755 | 49 | 38.00 | -7.99% | 570 | 15 | ||||||
25.10.1996 | 35.81 | 0.00% | 0 | 0 | 0.00 | +7.89% | 0 | 0 | ||||||
29.10.1996 | 35.81 | 0.00% | 0 | 0 | 0.00 | -1.82% | 0 | 0 | ||||||
30.10.1996 | 35.81 | 0.00% | 0 | 0 | 37.50 | -6.83% | 1 500 | 40 | ||||||
31.10.1996 | 32.23 | -9.99% | 161 | 5 | 38.00 | +1.33% | 1 254 | 33 | ||||||
1.11.1996 | 32.23 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 30.00 | -6.91% | 600 | 20 | 38.00 | 0.00% | 950 | 25 | ||||||
5.11.1996 | 30.00 | 0.00% | 0 | 0 | +4.60% | 0 | ||||||||
6.11.1996 | 30.00 | 0.00% | 0 | 0 | 39.50 | -0.62% | 790 | 20 | ||||||
7.11.1996 | 30.00 | 0.00% | 600 | 20 | 39.50 | 0.00% | 1 146 | 29 | ||||||
8.11.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 33.00 | +10.00% | 3 102 | 94 | 0.00% | 0 | ||||||||
12.11.1996 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 33.00 | 0.00% | 0 | 0 | +1.26% | 0 | ||||||||
14.11.1996 | 36.30 | +10.00% | 1 089 | 30 | 0.00% | 0 | ||||||||
15.11.1996 | 36.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 39.93 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 39.93 | 0.00% | 0 | 0 | 40.00 | -1.45% | 1 380 | 35 | ||||||
20.11.1996 | 39.93 | 0.00% | 0 | 0 | 38.00 | -3.60% | 760 | 20 | ||||||
21.11.1996 | 40.00 | +0.17% | 3 400 | 85 | +5.26% | 0 | ||||||||
22.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 44.00 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 44.00 | 0.00% | 0 | 0 | 38.00 | -5.00% | 190 | 5 | ||||||
28.11.1996 | 48.40 | +10.00% | 1 452 | 30 | +5.26% | 0 | ||||||||
29.11.1996 | 48.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 43.56 | -10.00% | 1 307 | 30 | -2.75% | 0 | ||||||||
3.12.1996 | 43.56 | 0.00% | 0 | 0 | -7.45% | 0 | ||||||||
4.12.1996 | 43.56 | 0.00% | 0 | 0 | 33.00 | -8.33% | 495 | 15 | ||||||
5.12.1996 | 47.91 | +9.98% | 5 749 | 120 | -9.09% | 0 | ||||||||
6.12.1996 | 47.91 | 0.00% | 0 | 0 | 30.00 | 0.00% | 450 | 15 | ||||||
9.12.1996 | 52.70 | +9.99% | 0 | 0 | +10.00% | 0 | ||||||||
10.12.1996 | 52.70 | 0.00% | 0 | 0 | 33.00 | 0.00% | 825 | 25 | ||||||
11.12.1996 | 52.70 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
12.12.1996 | 57.97 | +10.00% | 0 | 0 | +8.33% | 0 | ||||||||
13.12.1996 | 57.97 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
16.12.1996 | 63.76 | +9.98% | 0 | 0 | +9.52% | 0 | ||||||||
17.12.1996 | 63.76 | 0.00% | 0 | 0 | +8.69% | 0 | ||||||||
18.12.1996 | 63.76 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
19.12.1996 | 70.13 | +9.99% | 89 065 | 1 270 | 60.00 | +9.09% | 840 | 14 | ||||||
20.12.1996 | 70.13 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
23.12.1996 | 77.14 | +9.99% | 0 | 0 | +9.09% | 0 | ||||||||
27.12.1996 | 77.14 | 0.00% | 0 | 0 | +9.72% | 0 | ||||||||
30.12.1996 | 84.85 | +9.99% | 6 194 | 73 | 86.00 | +0.79% | 876 | 11 | ||||||
31.12.1996 | 84.85 | 0.00% | 0 | 0 | +7.99% | 0 | ||||||||
6.1.1997 | 89.09 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 93.54 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 88.87 | -4.99% | 889 | 10 | -4.47% | 0 | ||||||||
9.1.1997 | 84.43 | -4.99% | 0 | 0 | 74.00 | -9.92% | 370 | 5 | ||||||
10.1.1997 | 80.21 | -4.99% | 0 | 0 | 74.00 | 0.00% | 2 220 | 30 | ||||||
13.1.1997 | 84.22 | +4.99% | 3 790 | 45 | 79.00 | +6.75% | 1 580 | 20 | ||||||
14.1.1997 | 84.22 | 0.00% | 0 | 0 | 80.50 | +1.89% | 2 013 | 25 | ||||||
15.1.1997 | 84.22 | 0.00% | 0 | 0 | -1.86% | 0 | ||||||||
16.1.1997 | 84.22 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 80.01 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.1.1997 | 76.01 | -4.99% | 0 | 0 | -2.53% | 0 | ||||||||
21.1.1997 | 72.21 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
22.1.1997 | 68.60 | -4.99% | 0 | 0 | 72.00 | -6.49% | 360 | 5 | ||||||
23.1.1997 | 65.17 | -5.00% | 0 | 0 | -9.72% | 0 | ||||||||
24.1.1997 | 68.42 | +4.98% | 3 763 | 55 | 59.10 | -9.07% | 1 182 | 20 | ||||||
27.1.1997 | 65.00 | -4.99% | 325 | 5 | 0.00% | 0 | ||||||||
28.1.1997 | 61.75 | -5.00% | 3 088 | 50 | 54.00 | -8.62% | 1 080 | 20 | ||||||
29.1.1997 | 61.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 58.67 | -4.98% | 0 | 0 | 51.50 | 257 | 5 | |||||||
31.1.1997 | 55.74 | -4.99% | 1 672 | 30 | 54.00 | +2.91% | 1 855 | 35 | ||||||
3.2.1997 | 52.96 | -4.98% | 0 | 0 | +1.88% | 0 | ||||||||
4.2.1997 | 50.32 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 47.81 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 50.20 | +4.99% | 1 255 | 25 | 0.00% | 0 | ||||||||
7.2.1997 | 52.71 | +5.00% | 0 | 0 | 53.00 | -1.57% | 3 402 | 64 | ||||||
10.2.1997 | 52.71 | 0.00% | 0 | 0 | 54.00 | +1.59% | 2 106 | 39 | ||||||
11.2.1997 | 52.71 | 0.00% | 0 | 0 | 51.50 | -4.62% | 515 | 10 | ||||||
12.2.1997 | 50.08 | -4.98% | 0 | 0 | 50.50 | -1.94% | 253 | 5 | ||||||
13.2.1997 | 47.58 | -4.99% | 0 | 0 | +6.93% | 0 | ||||||||
14.2.1997 | 45.21 | -4.98% | 226 | 5 | 0.00% | 0 | ||||||||
17.2.1997 | 47.47 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 45.10 | -4.99% | 2 255 | 50 | -7.40% | 0 | ||||||||
19.2.1997 | 45.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 42.85 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 40.71 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
24.2.1997 | 42.74 | +4.98% | 0 | 0 | -8.88% | 0 | ||||||||
25.2.1997 | 44.87 | +4.98% | 1 795 | 40 | 40.50 | -1.21% | 810 | 20 | ||||||
26.2.1997 | 47.11 | +4.99% | 1 178 | 25 | -0.74% | 0 | ||||||||
27.2.1997 | 49.46 | +4.98% | 890 | 18 | 37.00 | -7.96% | 925 | 25 | ||||||
28.2.1997 | 46.99 | -4.99% | 0 | 0 | +5.40% | 0 | ||||||||
3.3.1997 | 44.65 | -4.97% | 0 | 0 | -7.69% | 0 | ||||||||
4.3.1997 | 43.10 | -3.47% | 1 509 | 35 | 33.10 | -8.05% | 331 | 10 | ||||||
5.3.1997 | 43.20 | +0.23% | 1 944 | 45 | 36.00 | +8.76% | 180 | 5 | ||||||
6.3.1997 | 43.20 | 0.00% | 1 296 | 30 | +9.72% | 0 | ||||||||
7.3.1997 | 43.20 | 0.00% | 2 808 | 65 | 36.00 | -8.86% | 360 | 10 | ||||||
10.3.1997 | 43.20 | 0.00% | 1 944 | 45 | 33.00 | -8.33% | 1 155 | 35 | ||||||
11.3.1997 | 43.20 | 0.00% | 302 | 7 | 33.00 | 0.00% | 330 | 10 | ||||||
12.3.1997 | 43.20 | 0.00% | 0 | 0 | +4.69% | 0 | ||||||||
13.3.1997 | 45.00 | +4.16% | 1 800 | 40 | +30.24% | 0 | ||||||||
14.3.1997 | 42.75 | -5.00% | 1 625 | 38 | 37.00 | -17.77% | 370 | 10 | ||||||
17.3.1997 | 40.62 | -4.98% | 0 | 0 | 40.00 | +8.10% | 1 640 | 41 | ||||||
18.3.1997 | 40.00 | -1.52% | 3 280 | 82 | 0.00% | 0 | ||||||||
19.3.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 40.00 | 0.00% | 1 200 | 30 | 41.00 | -3.75% | 4 620 | 120 | ||||||
24.3.1997 | 40.00 | 0.00% | 0 | 0 | 40.50 | +5.84% | 815 | 20 | ||||||
25.3.1997 | 40.00 | 0.00% | 400 | 10 | 41.00 | +0.61% | 4 100 | 100 | ||||||
26.3.1997 | 40.00 | 0.00% | 1 600 | 40 | 0.00% | 0 | ||||||||
27.3.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 40.00 | 0.00% | 200 | 5 | 0.00% | 0 | ||||||||
3.4.1997 | 40.00 | 0.00% | 2 000 | 50 | 0.00% | 0 | ||||||||
4.4.1997 | 40.00 | 0.00% | 400 | 10 | 41.00 | 0.00% | 410 | 10 | ||||||
7.4.1997 | 40.00 | 0.00% | 0 | 0 | 39.00 | -4.87% | 780 | 20 | ||||||
8.4.1997 | 40.00 | 0.00% | 0 | 0 | +5.12% | 0 | ||||||||
9.4.1997 | 40.00 | 0.00% | 0 | 0 | 41.00 | -1.63% | 1 210 | 30 | ||||||
10.4.1997 | 40.00 | 0.00% | 0 | 0 | +1.66% | 0 | ||||||||
11.4.1997 | 40.00 | 0.00% | 0 | 0 | 39.00 | -4.87% | 2 340 | 60 | ||||||
14.4.1997 | 40.00 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
15.4.1997 | 40.00 | 0.00% | 1 400 | 35 | 33.10 | -8.05% | 828 | 25 | ||||||
16.4.1997 | 40.00 | 0.00% | 0 | 0 | 30.00 | -3.32% | 960 | 30 | ||||||
17.4.1997 | 40.00 | 0.00% | 0 | 0 | 29.10 | -9.06% | 291 | 10 | ||||||
18.4.1997 | 40.00 | 0.00% | 2 000 | 50 | 27.10 | -6.87% | 271 | 10 | ||||||
21.4.1997 | 40.00 | 0.00% | 0 | 0 | +3.50% | 0 | ||||||||
22.4.1997 | 40.00 | 0.00% | 400 | 10 | -0.17% | 0 | ||||||||
23.4.1997 | 38.00 | -5.00% | 190 | 5 | 28.50 | +1.78% | 285 | 10 | ||||||
24.4.1997 | 36.10 | -5.00% | 0 | 0 | -4.38% | 0 | ||||||||
25.4.1997 | 34.30 | -4.98% | 0 | 0 | -8.25% | 0 | ||||||||
28.4.1997 | 34.30 | 0.00% | 0 | 0 | 27.00 | +6.92% | 909 | 34 | ||||||
29.4.1997 | 32.59 | -4.98% | 0 | 0 | -6.47% | 0 | ||||||||
30.4.1997 | 30.97 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 29.43 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 27.96 | -4.99% | 0 | 0 | -8.00% | 0 | ||||||||
6.5.1997 | 26.57 | -4.97% | 0 | 0 | -8.69% | 0 | ||||||||
7.5.1997 | 25.25 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 26.51 | +4.99% | 3 181 | 120 | 21.10 | +0.47% | 422 | 20 | ||||||
12.5.1997 | 26.51 | 0.00% | 0 | 0 | +9.00% | 0 | ||||||||
13.5.1997 | 25.19 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 26.44 | +4.96% | 793 | 30 | 22.90 | -0.43% | 458 | 20 | ||||||
15.5.1997 | 26.44 | 0.00% | 0 | 0 | 21.70 | -5.24% | 1 628 | 75 | ||||||
16.5.1997 | 26.52 | +0.30% | 1 856 | 70 | +5.52% | 0 | ||||||||
19.5.1997 | 26.52 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 25.20 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 23.94 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 22.75 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 23.00 | +1.09% | 460 | 20 | -8.29% | 0 | ||||||||
26.5.1997 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 23.00 | 0.00% | 0 | 0 | 22.00 | +3.95% | 655 | 30 | ||||||
2.6.1997 | +0.77% | 0 | ||||||||||||
3.6.1997 | 22.00 | -2.27% | 430 | 20 | ||||||||||
4.6.1997 | +2.32% | 0 | ||||||||||||
5.6.1997 | 21.50 | -2.27% | 215 | 10 | ||||||||||
6.6.1997 | -2.32% | 0 | ||||||||||||
9.6.1997 | 0.00% | 0 | ||||||||||||
10.6.1997 | 0.00% | 0 | ||||||||||||
11.6.1997 | 0.00% | 0 | ||||||||||||
12.6.1997 | 0.00% | 0 | ||||||||||||
13.6.1997 | 0.00% | 0 | ||||||||||||
16.6.1997 | 0.00% | 0 | ||||||||||||
17.6.1997 | 0.00% | 0 | ||||||||||||
18.6.1997 | 0.00% | 0 | ||||||||||||
19.6.1997 | +7.14% | 0 | ||||||||||||
20.6.1997 | 23.00 | +2.22% | 805 | 35 | ||||||||||
23.6.1997 | 0.00% | 0 | ||||||||||||
24.6.1997 | 0.00% | 0 | ||||||||||||
25.6.1997 | 0 | 0 | ||||||||||||
26.6.1997 | 0.00% | 0 | ||||||||||||
27.6.1997 | 0.00% | 0 | ||||||||||||
30.6.1997 | 0.00% | 0 | ||||||||||||
1.7.1997 | 0.00% | 0 | ||||||||||||
2.7.1997 | 0.00% | 0 | ||||||||||||
3.7.1997 | 0.00% | 0 | ||||||||||||
4.7.1997 | 0.00% | 0 | ||||||||||||
7.7.1997 | 0.00% | 0 | ||||||||||||
8.7.1997 | 0.00% | 0 | ||||||||||||
9.7.1997 | 24.00 | +4.34% | 96 | 4 | ||||||||||
10.7.1997 | +4.16% | 0 | ||||||||||||
11.7.1997 | 0 | 0 | ||||||||||||
14.7.1997 | 25.00 | 0.00% | 250 | 10 | ||||||||||
15.7.1997 | 0.00% | 0 | ||||||||||||
16.7.1997 | 0.00% | 0 | ||||||||||||
17.7.1997 | 0.00% | 0 | ||||||||||||
18.7.1997 | 24.00 | -4.00% | 360 | 15 | ||||||||||
21.7.1997 | +4.16% | 0 | ||||||||||||
22.7.1997 | 25.00 | 0.00% | 50 | 2 | ||||||||||
23.7.1997 | 0.00% | 0 | ||||||||||||
|
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