Akcie KOMERČNÍ BANKA, A.S., The Prague Stock Exchange, SPAD Segment on the PSE, Close
Nové výsledky obchodování v systému XETRA jsou na stránce výsledky Burza Praha.
| Burza Praha, SPAD BCPP, results from 29.11.2012 | Datum | Average price [Kč] | Change [%] | Volume [pc] | Volume [Kč] | Rate | Rate | Transaction count | Standartní množství | |||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Min | Max | Open | Close | |||||||||||||||||
| 29.11.2012 | 3 878.23 | +0.28% | 25 776 | 99 965 136 | 3 846.69 | 3 900.00 | 3 870.00 | 3 881.00 | 43 | 500 | ||||||||||
| 28.11.2012 | 3 852.16 | -1.49% | 59 678 | 229 888 914 | 3 837.00 | 3 903.60 | 3 898.00 | 3 840.00 | 79 | 500 | ||||||||||
| 27.11.2012 | 3 903.74 | +0.67% | 37 913 | 148 002 430 | 3 890.00 | 3 924.00 | 3 886.00 | 3 912.00 | 74 | 500 | ||||||||||
| 26.11.2012 | 3 861.68 | -1.23% | 39 537 | 152 679 237 | 3 840.00 | 3 907.00 | 3 893.00 | 3 845.00 | 54 | 500 | ||||||||||
| 23.11.2012 | 3 876.02 | +1.35% | 8 691 | 33 686 462 | 3 834.00 | 3 907.00 | 3 850.00 | 3 902.00 | 15 | 500 | ||||||||||
| 22.11.2012 | 3 840.72 | +1.08% | 12 279 | 47 160 185 | 3 801.80 | 3 855.00 | 3 810.00 | 3 851.00 | 21 | 500 | ||||||||||
| 21.11.2012 | 3 783.52 | -0.26% | 73 559 | 278 311 881 | 3 760.00 | 3 827.30 | 3 817.00 | 3 807.00 | 97 | 500 | ||||||||||
| 20.11.2012 | 3 851.30 | -1.90% | 56 996 | 219 508 547 | 3 812.00 | 3 950.30 | 3 903.00 | 3 829.00 | 70 | 500 | ||||||||||
| 19.11.2012 | 3 949.05 | -0.18% | 59 668 | 235 631 900 | 3 900.00 | 3 972.00 | 3 942.00 | 3 935.00 | 44 | 500 | ||||||||||
| 16.11.2012 | 3 885.11 | +1.51% | 87 908 | 341 531 982 | 3 764.30 | 3 955.00 | 3 839.00 | 3 897.00 | 148 | 500 | ||||||||||
| 15.11.2012 | 3 787.05 | +1.60% | 40 138 | 152 004 658 | 3 744.00 | 3 835.00 | 3 759.00 | 3 819.00 | 70 | 500 | ||||||||||
| 14.11.2012 | 3 744.00 | +1.70% | 50 436 | 188 832 327 | 3 687.00 | 3 775.00 | 3 712.00 | 3 775.00 | 80 | 500 | ||||||||||
| 13.11.2012 | 3 689.36 | -0.84% | 53 179 | 196 196 281 | 3 652.00 | 3 731.70 | 3 711.00 | 3 680.00 | 98 | 500 | ||||||||||
| 12.11.2012 | 3 769.78 | -1.27% | 43 463 | 163 846 117 | 3 725.00 | 3 825.00 | 3 791.00 | 3 743.00 | 73 | 500 | ||||||||||
| 9.11.2012 | 3 800.21 | -0.55% | 66 462 | 252 569 371 | 3 767.00 | 3 844.00 | 3 793.00 | 3 772.00 | 99 | 500 | ||||||||||
| 8.11.2012 | 3 828.83 | -1.53% | 60 793 | 232 766 173 | 3 774.00 | 4 000.80 | 3 859.00 | 3 800.00 | 104 | 500 | ||||||||||
| 7.11.2012 | 3 954.78 | -3.07% | 98 335 | 388 893 061 | 3 870.00 | 4 019.00 | 4 006.00 | 3 883.00 | 103 | 500 | ||||||||||
| 6.11.2012 | 3 972.97 | +1.06% | 35 700 | 141 834 854 | 3 954.00 | 4 000.00 | 3 948.00 | 3 990.00 | 45 | 500 | ||||||||||
| 5.11.2012 | 3 942.52 | -0.96% | 34 931 | 137 716 122 | 3 920.00 | 3 995.00 | 3 978.00 | 3 940.00 | 67 | 500 | ||||||||||
| 2.11.2012 | 3 997.87 | -0.27% | 157 139 | 628 220 970 | 3 987.00 | 4 000.00 | 4 007.00 | 3 996.00 | 121 | 500 | ||||||||||
| 1.11.2012 | 3 983.16 | +1.04% | 14 421 | 57 441 102 | 3 950.00 | 4 000.00 | 3 955.00 | 3 996.00 | 32 | 500 | ||||||||||
| 31.10.2012 | 3 984.46 | -1.17% | 30 819 | 122 797 226 | 3 955.00 | 4 009.00 | 4 005.00 | 3 958.00 | 27 | 500 | ||||||||||
| 30.10.2012 | 3 984.32 | -0.40% | 28 046 | 111 744 134 | 3 960.00 | 4 001.00 | 4 009.00 | 3 993.00 | 52 | 500 | ||||||||||
| 29.10.2012 | 3 974.76 | +0.15% | 35 723 | 141 990 182 | 3 940.00 | 4 019.20 | 3 990.00 | 3 996.00 | 60 | 500 | ||||||||||
| 26.10.2012 | 4 035.86 | -1.72% | 57 387 | 231 605 902 | 4 000.00 | 4 072.00 | 4 080.00 | 4 010.00 | 96 | 500 | ||||||||||
| 25.10.2012 | 4 111.99 | 0.00% | 12 175 | 50 063 534 | 4 098.00 | 4 120.00 | 4 109.00 | 4 109.00 | 29 | 500 | ||||||||||
| 24.10.2012 | 4 086.48 | +0.07% | 19 449 | 79 477 992 | 4 065.00 | 4 137.70 | 4 108.00 | 4 111.00 | 45 | 500 | ||||||||||
| 23.10.2012 | 4 127.39 | -1.18% | 60 627 | 250 231 151 | 4 100.00 | 4 158.00 | 4 147.00 | 4 098.00 | 95 | 500 | ||||||||||
| 22.10.2012 | 4 146.65 | +0.46% | 22 582 | 93 639 655 | 4 113.00 | 4 166.00 | 4 128.00 | 4 147.00 | 39 | 500 | ||||||||||
| 19.10.2012 | 4 130.11 | +0.24% | 28 360 | 117 129 837 | 4 115.00 | 4 140.00 | 4 123.00 | 4 133.00 | 37 | 500 | ||||||||||
| 18.10.2012 | 4 139.47 | -1.15% | 39 320 | 162 764 039 | 4 123.00 | 4 160.00 | 4 172.00 | 4 124.00 | 77 | 500 | ||||||||||
| 17.10.2012 | 4 156.99 | -0.41% | 45 614 | 189 616 784 | 4 144.00 | 4 209.60 | 4 178.00 | 4 161.00 | 65 | 500 | ||||||||||
| 16.10.2012 | 4 183.27 | +0.70% | 46 206 | 193 292 018 | 4 155.00 | 4 217.00 | 4 149.00 | 4 178.00 | 72 | 500 | ||||||||||
| 15.10.2012 | 4 124.06 | +0.39% | 39 070 | 161 126 951 | 4 098.00 | 4 154.00 | 4 120.00 | 4 136.00 | 65 | 500 | ||||||||||
| 12.10.2012 | 4 123.00 | -0.53% | 130 754 | 539 098 394 | 4 071.00 | 4 199.80 | 4 143.00 | 4 121.00 | 138 | 500 | ||||||||||
| 11.10.2012 | 4 196.64 | -0.84% | 87 847 | 368 662 324 | 4 147.00 | 4 227.00 | 4 191.00 | 4 156.00 | 102 | 500 | ||||||||||
| 10.10.2012 | 4 176.81 | +1.18% | 95 256 | 397 866 262 | 4 141.40 | 4 220.00 | 4 154.00 | 4 203.00 | 121 | 500 | ||||||||||
| 9.10.2012 | 4 141.30 | +0.36% | 66 025 | 273 429 403 | 4 113.00 | 4 170.00 | 4 154.00 | 4 169.00 | 97 | 500 | ||||||||||
| 8.10.2012 | 4 116.92 | +0.90% | 39 395 | 162 186 034 | 4 048.00 | 4 145.00 | 4 098.00 | 4 135.00 | 72 | 500 | ||||||||||
| 5.10.2012 | 4 060.92 | +3.01% | 80 350 | 326 294 885 | 3 976.00 | 4 111.00 | 3 993.00 | 4 113.00 | 131 | 500 | ||||||||||
| 4.10.2012 | 3 989.28 | +0.30% | 54 265 | 216 478 094 | 3 972.00 | 4 005.00 | 3 983.00 | 3 995.00 | 57 | 500 | ||||||||||
| 3.10.2012 | 3 929.62 | +0.76% | 32 230 | 126 651 647 | 3 891.00 | 3 988.00 | 3 953.00 | 3 983.00 | 59 | 500 | ||||||||||
| 2.10.2012 | 3 970.74 | -1.72% | 26 087 | 103 584 697 | 3 938.00 | 4 035.00 | 4 020.00 | 3 951.00 | 48 | 500 | ||||||||||
| 1.10.2012 | 3 960.02 | +3.73% | 50 437 | 199 731 671 | 3 875.00 | 4 047.00 | 3 890.00 | 4 035.00 | 104 | 500 | ||||||||||
| 27.9.2012 | 3 882.98 | +1.09% | 33 828 | 131 353 351 | 3 845.00 | 3 905.00 | 3 856.00 | 3 898.00 | 54 | 500 | ||||||||||
| 26.9.2012 | 3 867.68 | -0.54% | 91 593 | 354 252 259 | 3 850.00 | 3 900.00 | 3 876.00 | 3 855.00 | 110 | 500 | ||||||||||
| 25.9.2012 | 3 875.51 | +1.24% | 25 288 | 98 003 850 | 3 852.75 | 3 900.00 | 3 858.00 | 3 906.00 | 42 | 500 | ||||||||||
| 24.9.2012 | 3 850.55 | +0.31% | 10 542 | 40 592 453 | 3 838.00 | 3 860.00 | 3 851.00 | 3 863.00 | 23 | 500 | ||||||||||
| 21.9.2012 | 3 856.11 | -0.23% | 24 837 | 95 774 115 | 3 835.00 | 3 876.00 | 3 855.00 | 3 846.00 | 49 | 500 | ||||||||||
| 20.9.2012 | 3 850.81 | -0.05% | 101 043 | 389 097 456 | 3 816.00 | 3 882.00 | 3 834.00 | 3 832.00 | 76 | 500 | ||||||||||
| 19.9.2012 | 3 875.64 | -0.98% | 75 390 | 292 184 221 | 3 824.10 | 3 918.00 | 3 896.00 | 3 858.00 | 89 | 500 | ||||||||||
| 18.9.2012 | 3 853.52 | -0.46% | 34 445 | 132 734 508 | 3 815.00 | 3 912.90 | 3 893.00 | 3 875.00 | 61 | 500 | ||||||||||
| 17.9.2012 | 3 916.65 | -1.34% | 24 886 | 97 469 643 | 3 884.00 | 3 944.00 | 3 950.00 | 3 897.00 | 48 | 500 | ||||||||||
| 14.9.2012 | 3 919.09 | +1.59% | 73 101 | 286 489 486 | 3 846.00 | 3 970.00 | 3 903.00 | 3 965.00 | 142 | 500 | ||||||||||
| 13.9.2012 | 3 855.45 | -0.54% | 44 276 | 170 703 748 | 3 835.00 | 3 896.20 | 3 872.00 | 3 851.00 | 50 | 500 | ||||||||||
| 12.9.2012 | 3 891.06 | +0.08% | 45 510 | 177 082 263 | 3 861.00 | 3 910.00 | 3 888.00 | 3 891.00 | 65 | 500 | ||||||||||
| 11.9.2012 | 3 860.58 | +1.04% | 65 227 | 251 814 218 | 3 820.00 | 3 880.00 | 3 832.00 | 3 872.00 | 82 | 500 | ||||||||||
| 10.9.2012 | 3 850.88 | -1.44% | 41 922 | 161 436 739 | 3 813.00 | 3 910.00 | 3 895.00 | 3 839.00 | 67 | 500 | ||||||||||
| 7.9.2012 | 3 882.10 | +1.54% | 64 696 | 251 156 526 | 3 847.00 | 3 900.00 | 3 842.00 | 3 901.00 | 78 | 500 | ||||||||||
| 6.9.2012 | 3 834.43 | -0.70% | 32 233 | 123 595 324 | 3 809.00 | 3 855.00 | 3 855.00 | 3 828.00 | 61 | 500 | ||||||||||
| ||||||||||||||||||||
