PLIVA - LACHEMA - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o PLIVA - LACHEMA
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 24.02.2003 | 750.00 |
První kotace | 02.03.1995 | 2 255.00 |
Minimální cena | 28.04.1998 | 261.00 |
Maximální cena | 02.03.1995 | 2 255.00 |
Celkový objem | 59 291 366.50 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 18.09.2009 | 375.00 |
První kotace | 28.03.1995 | 1 443.00 |
Minimální cena | 30.03.1998 | 249.10 |
Maximální cena | 03.10.1995 | 1 715.00 |
Celkový objem | 30 894 037.60 |
PLIVA - LACHEMA - 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▼ | ||
199510 | 1 520.00 | 1 750.00 | 5 123 150 | 1 441.00 | 1 715.00 | 303 098 | graf |
199509 | 1 400.00 | 1 720.00 | 4 839 435 | 1 350.00 | 1 700.00 | 352 486 | graf |
199601 | 1 245.00 | 1 440.00 | 1 811 720 | 1 278.00 | 1 400.00 | 304 185 | graf |
199507 | 1 265.00 | 1 395.00 | 4 337 200 | 1 207.00 | 1 330.00 | 172 128 | graf |
199508 | 1 235.00 | 1 435.00 | 2 819 760 | 1 160.00 | 1 405.00 | 329 168 | graf |
199511 | 1 180.00 | 1 650.00 | 6 881 210 | 1 151.00 | 1 600.00 | 471 282 | graf |
199602 | 1 215.00 | 1 450.00 | 9 784 145 | 1 115.00 | 1 411.00 | 551 302 | graf |
199506 | 1 200.00 | 1 265.00 | 1 426 245 | 1 100.00 | 1 288.00 | 181 247 | graf |
199512 | 1 260.00 | 1 430.00 | 1 058 430 | 1 066.00 | 1 364.00 | 202 088 | graf |
199503 | 1 130.00 | 2 255.00 | 673 130 | 1 062.00 | 1 443.00 | 21 645 | graf |
199603 | 1 060.00 | 1 310.00 | 1 169 550 | 1 034.00 | 1 289.00 | 479 316 | graf |
200710 | - | - | - | 945.00 | 1 001.00 | 20 611 | graf |
199505 | 1 060.00 | 1 255.00 | 1 092 905 | 932.00 | 1 180.00 | 179 136 | graf |
200707 | - | - | - | 922.00 | 1 022.00 | 51 792 | graf |
199604 | 950.00 | 1 150.00 | 1 088 323 | 902.00 | 1 150.00 | 504 774 | graf |
200706 | - | - | - | 901.00 | 988.00 | 16 452 | graf |
200709 | - | - | - | 900.00 | 1 030.00 | 21 500 | graf |
199605 | 915.00 | 1 135.00 | 5 293 224 | 900.00 | 1 105.00 | 358 670 | graf |
199504 | 1 015.00 | 1 185.00 | 398 655 | 900.00 | 1 182.00 | 128 078 | graf |
200806 | - | - | - | 877.00 | 946.00 | 31 439 | graf |
200701 | - | - | - | 873.00 | 1 130.00 | 23 371 | graf |
200705 | - | - | - | 856.00 | 956.00 | 25 532 | graf |
200612 | - | - | - | 851.00 | 1 130.00 | 80 908 | graf |
200708 | - | - | - | 814.00 | 985.00 | 26 911 | graf |
199606 | 865.00 | 1 005.00 | 3 343 300 | 814.00 | 1 013.00 | 291 511 | graf |
200807 | - | - | - | 811.00 | 939.00 | 9 148 | graf |
200809 | - | - | - | 810.00 | 855.00 | 3 241 | graf |
200808 | - | - | - | 810.00 | 939.00 | 1 620 | graf |
200704 | - | - | - | 806.00 | 886.00 | 23 827 | graf |
200803 | - | - | - | 801.00 | 877.00 | 1 602 | graf |
200711 | - | - | - | 801.00 | 991.00 | 5 884 | graf |
200702 | - | - | - | 801.00 | 881.00 | 14 037 | graf |
200901 | - | - | - | 795.00 | 795.00 | 0 | graf |
199607 | 766.00 | 910.00 | 817 869 | 786.00 | 917.00 | 286 777 | graf |
200703 | - | - | - | 771.00 | 816.00 | 8 731 | graf |
200712 | - | - | - | 763.00 | 898.00 | 2 559 | graf |
200812 | - | - | - | 761.00 | 800.00 | 8 000 | graf |
200805 | - | - | - | 756.00 | 950.00 | 12 524 | graf |
200609 | - | - | - | 731.00 | 801.00 | 1 467 | graf |
200811 | - | - | - | 721.00 | 801.00 | 20 308 | graf |
200608 | - | - | - | 716.00 | 801.00 | 0 | graf |
200611 | - | - | - | 716.00 | 851.00 | 15 768 | graf |
200802 | - | - | - | 713.00 | 801.00 | 0 | graf |
200801 | - | - | - | 713.00 | 791.00 | 14 260 | graf |
200302 | 750.00 | 750.00 | 0 | 705.00 | 750.00 | 9 341 | graf |
200607 | - | - | - | 701.00 | 716.00 | 16 230 | graf |
200810 | - | - | - | 701.00 | 867.00 | 31 006 | graf |
200902 | - | - | - | 701.00 | 701.00 | 3 506 | graf |
200804 | - | - | - | 691.00 | 887.00 | 6 997 | graf |
200606 | - | - | - | 680.00 | 771.00 | 11 331 | graf |
200605 | - | - | - | 678.00 | 736.00 | 6 175 | graf |
200604 | - | - | - | 671.00 | 705.00 | 3 390 | graf |
200602 | - | - | - | 667.00 | 740.00 | 9 069 | graf |
199609 | 642.00 | 750.00 | 300 218 | 662.00 | 750.00 | 200 033 | graf |
200610 | - | - | - | 661.00 | 731.00 | 6 915 | graf |
200903 | - | - | - | 660.00 | 750.00 | 1 440 | graf |
200207 | 547.00 | 665.00 | 0 | 655.00 | 942.00 | 38 685 | graf |
200212 | 750.00 | 750.00 | 1 500 | 651.00 | 783.00 | 49 234 | graf |
200603 | - | - | - | 650.00 | 705.00 | 52 369 | graf |
200208 | 665.00 | 750.00 | 10 500 | 622.00 | 765.00 | 24 972 | graf |
200210 | 750.00 | 750.00 | 0 | 606.00 | 677.00 | 47 675 | graf |
200601 | - | - | - | 602.00 | 789.00 | 49 202 | graf |
200211 | 750.00 | 750.00 | 0 | 601.00 | 661.00 | 73 507 | graf |
200209 | 750.00 | 750.00 | 0 | 599.00 | 663.00 | 13 194 | graf |
200301 | 750.00 | 750.00 | 0 | 585.00 | 821.00 | 6 503 681 | graf |
199608 | 664.00 | 730.00 | 870 528 | 579.00 | 775.00 | 473 099 | graf |
200003 | 483.00 | 507.00 | 2 433 | 524.00 | 639.00 | 1 920 247 | graf |
200005 | 541.00 | 591.00 | 8 103 | 518.00 | 645.00 | 126 940 | graf |
199912 | 523.00 | 791.00 | 271 295 | 518.00 | 820.00 | 1 389 860 | graf |
200004 | 487.00 | 563.00 | 0 | 512.00 | 639.00 | 91 259 | graf |
200007 | 505.00 | 505.00 | 0 | 507.00 | 517.00 | 111 945 | graf |
200006 | 483.00 | 535.00 | 4 652 | 507.00 | 589.00 | 275 775 | graf |
200002 | 477.00 | 518.00 | 11 533 | 502.00 | 616.00 | 1 751 722 | graf |
200102 | 407.00 | 428.00 | 2 878 | 501.00 | 605.00 | 104 658 | graf |
200512 | - | - | - | 500.00 | 575.00 | 0 | graf |
199808 | 530.00 | 563.00 | 303 493 | 500.00 | 551.00 | 162 099 | graf |
200907 | - | - | - | 499.00 | 570.00 | 162 551 | graf |
200906 | - | - | - | 499.00 | 570.00 | 1 000 | graf |
200001 | 512.00 | 523.00 | 40 891 | 496.00 | 531.00 | 699 738 | graf |
199610 | 515.00 | 655.00 | 425 091 | 496.00 | 680.00 | 132 420 | graf |
200105 | 428.00 | 475.00 | 1 352 | 491.00 | 530.00 | 141 385 | graf |
200206 | 496.00 | 547.00 | 0 | 490.00 | 684.00 | 35 632 | graf |
200904 | - | - | - | 481.00 | 660.00 | 3 005 | graf |
200008 | 505.00 | 505.00 | 0 | 472.00 | 526.00 | 51 315 | graf |
200103 | 431.00 | 530.00 | 5 365 | 470.00 | 560.00 | 145 430 | graf |
200109 | 475.00 | 475.00 | 0 | 465.00 | 489.00 | 42 177 | graf |
200908 | - | - | - | 456.00 | 565.00 | 2 278 | graf |
200205 | 450.00 | 496.00 | 0 | 455.00 | 560.00 | 170 378 | graf |
200204 | 450.00 | 450.00 | 0 | 454.00 | 498.00 | 28 690 | graf |
200107 | 452.00 | 475.00 | 6 644 | 450.00 | 467.00 | 907 925 | graf |
200106 | 452.00 | 452.00 | 0 | 450.00 | 506.00 | 51 039 | graf |
200203 | 440.00 | 450.00 | 1 800 | 441.00 | 501.00 | 39 468 | graf |
200104 | 452.00 | 475.00 | 0 | 438.00 | 553.00 | 448 311 | graf |
200009 | 505.00 | 505.00 | 0 | 435.00 | 532.00 | 51 609 | graf |
200108 | 475.00 | 475.00 | 0 | 433.00 | 480.00 | 119 335 | graf |
200010 | 480.00 | 505.00 | 960 | 419.00 | 502.00 | 102 731 | graf |
200202 | 380.00 | 440.00 | 0 | 415.00 | 481.00 | 36 258 | graf |
200011 | 421.00 | 480.00 | 842 | 406.00 | 492.00 | 302 684 | graf |
199807 | 409.00 | 606.00 | 374 567 | 405.00 | 600.00 | 357 166 | graf |
200101 | 382.00 | 420.00 | 2 791 | 402.00 | 510.00 | 99 812 | graf |
200111 | 410.00 | 475.00 | 1 230 | 401.00 | 451.00 | 106 562 | graf |
200110 | 475.00 | 475.00 | 0 | 400.00 | 504.00 | 2 054 930 | graf |
199906 | 360.00 | 442.00 | 720 | 400.00 | 479.00 | 265 347 | graf |
199905 | 401.00 | 442.00 | 1 604 | 394.00 | 460.00 | 114 409 | graf |
200905 | - | - | - | 385.00 | 570.00 | 7 288 | graf |
199902 | 360.00 | 484.00 | 22 461 | 380.00 | 493.00 | 867 654 | graf |
200909 | - | - | - | 375.00 | 456.00 | 2 264 | graf |
200012 | 400.00 | 421.00 | 400 | 373.00 | 490.00 | 76 009 | graf |
199904 | 379.00 | 439.00 | 4 545 | 371.00 | 452.00 | 80 983 | graf |
199907 | 360.00 | 397.00 | 0 | 370.00 | 420.00 | 248 021 | graf |
199704 | 371.00 | 415.00 | 344 036 | 370.00 | 426.00 | 130 421 | graf |
200201 | 380.00 | 380.00 | 0 | 370.00 | 462.00 | 71 680 | graf |
199809 | 403.00 | 507.00 | 60 482 | 368.00 | 512.00 | 68 748 | graf |
200112 | 380.00 | 390.00 | 3 468 | 367.00 | 450.00 | 189 740 | graf |
199903 | 429.00 | 465.00 | 222 789 | 365.00 | 500.00 | 262 984 | graf |
199910 | 314.00 | 347.00 | 627 | 363.00 | 385.00 | 36 647 | graf |
199908 | 327.00 | 377.00 | 1 324 | 363.00 | 410.00 | 371 832 | graf |
199710 | 378.00 | 454.00 | 193 714 | 363.00 | 431.00 | 131 001 | graf |
199612 | 350.00 | 430.00 | 103 719 | 361.00 | 414.00 | 64 726 | graf |
199702 | 371.00 | 480.00 | 623 910 | 359.00 | 489.00 | 194 431 | graf |
199701 | 350.00 | 451.00 | 632 849 | 355.00 | 460.00 | 126 716 | graf |
199806 | 385.00 | 455.00 | 195 588 | 353.00 | 460.00 | 253 238 | graf |
199909 | 332.00 | 424.00 | 4 932 | 352.00 | 409.00 | 98 033 | graf |
199709 | 360.00 | 375.00 | 86 769 | 351.00 | 377.00 | 78 378 | graf |
199611 | 398.00 | 490.00 | 563 264 | 350.00 | 498.00 | 186 096 | graf |
199911 | 329.00 | 682.00 | 760 | 350.00 | 930.00 | 308 069 | graf |
199703 | 391.00 | 451.00 | 303 699 | 338.00 | 441.00 | 99 134 | graf |
199706 | 343.00 | 403.00 | 154 507 | 330.00 | 417.00 | 64 224 | graf |
199901 | 360.00 | 390.00 | 8 670 | 325.00 | 383.00 | 76 733 | graf |
199708 | 358.00 | 399.00 | 72 996 | 323.00 | 380.00 | 96 267 | graf |
199705 | 336.00 | 399.00 | 193 617 | 308.00 | 390.00 | 57 753 | graf |
199707 | 342.00 | 399.00 | 122 226 | 306.00 | 370.00 | 75 350 | graf |
199811 | 320.00 | 382.00 | 47 439 | 305.00 | 440.00 | 53 640 | graf |
199711 | 351.00 | 390.00 | 75 873 | 305.00 | 355.00 | 72 229 | graf |
199805 | 265.00 | 380.00 | 136 930 | 295.00 | 353.00 | 153 209 | graf |
199812 | 342.00 | 376.00 | 39 670 | 288.00 | 353.00 | 112 354 | graf |
199712 | 318.00 | 351.00 | 82 034 | 280.00 | 335.00 | 45 647 | graf |
199810 | 268.00 | 398.00 | 91 496 | 276.00 | 406.00 | 41 034 | graf |
199802 | 271.00 | 330.00 | 16 938 | 273.00 | 338.00 | 86 539 | graf |
199801 | 325.00 | 336.00 | 118 234 | 273.00 | 352.00 | 44 840 | graf |
199804 | 261.00 | 325.00 | 35 010 | 255.00 | 317.00 | 96 293 | graf |
199803 | 261.00 | 288.00 | 74 350 | 249.00 | 295.00 | 65 004 | graf |
199502 | - | - | - | - | - | 0 | graf |
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?