POZEM.ST.OLOMOUC, POZEMNÍ STAVBY OLOMOUC A.S., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - POZEM.ST.OLOMOUC | ||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
16.12.1996 | 44.00 | -4.34% | 968 | 22 | 31.00 | 0.00% | 1 550 | 50 | ||||
3.12.1996 | 48.00 | 0.00% | 0 | 0 | 34.00 | 0.00% | 850 | 25 | ||||
22.11.1996 | 48.00 | 0.00% | 0 | 0 | 34.50 | -6.75% | 1 587 | 46 | ||||
19.11.1996 | 48.00 | 0.00% | 0 | 0 | 38.00 | 0.00% | 912 | 24 | ||||
14.11.1996 | 48.00 | 0.00% | 0 | 0 | 42.00 | -4.54% | 1 386 | 33 | ||||
7.11.1996 | 48.00 | -2.83% | 1 200 | 25 | 44.00 | 0.00% | 1 804 | 41 | ||||
2.9.1996 | 61.97 | -4.99% | 0 | 0 | 45.00 | 0.00% | 4 500 | 100 | ||||
31.10.1996 | 52.00 | 0.00% | 0 | 0 | 46.00 | -3.96% | 2 300 | 50 | ||||
1.10.1996 | 52.50 | 0.00% | 0 | 0 | 47.50 | -5.00% | 1 188 | 25 | ||||
4.11.1996 | 49.40 | 0.00% | 0 | 0 | 47.90 | 0.00% | 719 | 15 | ||||
5.9.1996 | 53.50 | -4.36% | 4 441 | 83 | 51.00 | 0.00% | 1 275 | 25 | ||||
4.9.1996 | 55.94 | -4.99% | 0 | 0 | 51.00 | +4.00% | 306 | 6 | ||||
7.10.1996 | 52.50 | 0.00% | 0 | 0 | 53.60 | +6.49% | 5 628 | 105 | ||||
25.9.1996 | 52.50 | 0.00% | 0 | 0 | 57.00 | -7.61% | 1 425 | 25 | ||||
24.9.1996 | 52.50 | 0.00% | 0 | 0 | 61.70 | -3.48% | 6 170 | 100 | ||||
19.9.1996 | 52.50 | 0.00% | 0 | 0 | 66.00 | -3.00% | 5 790 | 90 | ||||
18.9.1996 | 52.50 | 0.00% | 0 | 0 | 66.00 | -6.00% | 1 056 | 16 | ||||
12.9.1996 | 52.50 | 0.00% | 0 | 0 | 67.50 | -4.00% | 1 688 | 25 | ||||
1.8.1995 | 102.00 | 0.00% | 22 032 | 216 | 85.00 | -4.00% | 1 360 | 16 | ||||
9.11.1995 | 114.30 | -10.00% | 0 | 0 | 90.50 | -5.00% | 905 | 10 | ||||
5.5.1995 | 0 | 0 | 99.00 | -10.00% | 2 871 | 29 | ||||||
9.5.1995 | 0 | 0 | 100.00 | +2.00% | 5 980 | 59 | ||||||
3.11.1995 | 116.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 300 | 3 | ||||
2.11.1995 | 116.00 | +9.73% | 39 788 | 343 | 100.00 | 0.00% | 1 600 | 16 | ||||
1.11.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 16 570 | 166 | ||||
31.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 16 600 | 166 | ||||
30.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 4 500 | 45 | ||||
27.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 6 000 | 60 | ||||
26.10.1995 | 105.71 | -9.99% | 22 939 | 217 | 100.00 | 0.00% | 2 000 | 20 | ||||
20.10.1995 | 130.50 | 0.00% | 0 | 0 | 100.00 | -8.00% | 800 | 8 | ||||
14.12.1995 | 112.00 | -9.62% | 44 688 | 399 | 100.00 | -9.00% | 6 200 | 62 | ||||
19.5.1995 | 77.64 | +498.00% | 0 | 0 | 100.00 | 0.00% | 3 000 | 30 | ||||
18.5.1995 | 73.95 | +499.00% | 0 | 0 | 100.00 | +1.00% | 25 900 | 259 | ||||
15.5.1995 | 0 | 0 | 100.00 | 0.00% | 700 | 7 | ||||||
12.5.1995 | 0 | 0 | 100.00 | -8.00% | 5 000 | 50 | ||||||
24.11.1995 | 114.95 | 0.00% | 0 | 0 | 100.00 | 0.00% | 3 000 | 30 | ||||
16.11.1995 | 95.00 | -8.65% | 27 550 | 290 | 100.00 | -3.00% | 10 280 | 106 | ||||
22.9.1995 | 131.25 | +5.00% | 0 | 0 | 104.00 | -10.00% | 1 664 | 16 | ||||
19.7.1995 | 115.00 | -0.43% | 1 840 | 16 | 104.00 | -10.00% | 8 424 | 81 | ||||
29.9.1995 | 148.20 | -4.99% | 42 978 | 290 | 104.50 | -1.00% | 10 338 | 100 | ||||
11.5.1995 | 0 | 0 | 109.00 | +9.00% | 2 180 | 20 | ||||||
18.10.1995 | 145.00 | 0.00% | 0 | 0 | 109.00 | -10.00% | 4 360 | 40 | ||||
4.5.1995 | 0 | 0 | 110.00 | 0.00% | 10 450 | 95 | ||||||
9.1.1996 | 117.60 | 0.00% | 0 | 0 | 112.00 | +8.00% | 5 600 | 50 | ||||
12.1.1996 | 115.00 | 0.00% | 0 | 0 | 115.00 | +3.00% | 3 450 | 30 | ||||
12.7.1995 | 110.00 | 0.00% | 0 | 0 | 115.00 | -8.00% | 3 450 | 30 | ||||
15.1.1996 | 115.00 | 0.00% | 0 | 0 | 115.50 | 0.00% | 3 465 | 30 | ||||
16.1.1996 | 115.00 | 0.00% | 0 | 0 | 116.00 | 0.00% | 14 400 | 125 | ||||
14.9.1995 | 117.04 | +4.99% | 9 948 | 85 | 117.00 | -3.00% | 6 182 | 52 | ||||
28.11.1995 | 126.44 | 0.00% | 0 | 0 | 118.00 | -1.00% | 2 950 | 25 | ||||
3.7.1995 | 106.79 | +4.99% | 13 669 | 128 | 119.00 | -10.00% | 2 975 | 25 | ||||
8.8.1996 | 127.00 | 0.00% | 2 794 | 22 | 119.50 | -4.00% | 3 585 | 30 | ||||
5.8.1996 | 125.00 | +3.30% | 3 125 | 25 | 120.00 | -6.00% | 360 | 3 | ||||
9.8.1996 | 127.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 3 600 | 30 | ||||
8.9.1995 | 130.00 | +4.52% | 7 800 | 60 | 120.00 | +3.00% | 3 000 | 25 | ||||
17.10.1995 | 145.00 | 0.00% | 0 | 0 | 120.50 | -5.00% | 10 845 | 90 | ||||
29.8.1995 | 124.95 | +5.00% | 5 123 | 41 | 121.00 | -1.00% | 6 060 | 50 | ||||
19.9.1995 | 129.00 | 0.00% | 0 | 0 | 121.00 | -3.00% | 22 416 | 194 | ||||
31.5.1995 | 94.12 | +499.00% | 0 | 0 | 121.00 | +9.00% | 1 936 | 16 | ||||
23.8.1995 | 125.00 | 0.00% | 0 | 0 | 121.50 | -1.00% | 3 645 | 30 | ||||
13.9.1995 | 111.47 | -4.99% | 2 229 | 20 | 122.50 | -3.00% | 123 | 1 | ||||
11.9.1995 | 123.50 | -5.00% | 8 275 | 67 | 123.00 | +2.00% | 11 706 | 96 | ||||
23.1.1996 | 120.00 | 0.00% | 0 | 0 | 123.00 | -3.00% | 1 746 | 14 | ||||
30.7.1996 | 121.00 | +0.83% | 1 936 | 16 | 123.50 | -9.00% | 3 088 | 25 | ||||
27.6.1995 | 107.32 | 0.00% | 0 | 0 | 125.00 | -4.00% | 16 725 | 138 | ||||
16.10.1995 | 145.00 | +1.39% | 17 980 | 124 | 126.50 | -10.00% | 3 795 | 30 | ||||
31.7.1996 | 121.00 | 0.00% | 0 | 0 | 127.00 | +3.00% | 1 016 | 8 | ||||
22.1.1996 | 120.00 | 0.00% | 0 | 0 | 128.00 | -5.00% | 6 400 | 50 | ||||
1.6.1995 | 98.82 | +4.99% | 0 | 0 | 131.00 | +9.00% | 11 499 | 87 | ||||
29.1.1996 | 132.00 | +4.76% | 1 320 | 10 | 133.50 | -9.00% | 16 688 | 125 | ||||
4.12.1995 | 152.98 | +9.99% | 76 490 | 500 | 134.00 | -9.00% | 4 020 | 30 | ||||
29.7.1996 | 120.00 | 0.00% | 0 | 0 | 135.50 | +3.00% | 6 369 | 47 | ||||
24.1.1996 | 120.00 | 0.00% | 0 | 0 | 136.00 | +4.00% | 19 004 | 147 | ||||
25.1.1996 | 126.00 | +5.00% | 27 216 | 216 | 140.00 | +8.00% | 1 120 | 8 | ||||
24.7.1996 | 120.00 | -4.00% | 6 600 | 55 | 140.00 | -7.00% | 9 329 | 67 | ||||
5.12.1995 | 152.98 | 0.00% | 0 | 0 | 141.00 | +6.00% | 14 208 | 100 | ||||
16.7.1996 | 129.20 | -5.00% | 10 336 | 80 | 143.00 | -8.00% | 7 424 | 52 | ||||
4.7.1996 | 143.00 | -1.37% | 7 150 | 50 | 145.00 | -3.00% | 4 350 | 30 | ||||
2.6.1995 | 103.76 | +4.99% | 0 | 0 | 145.00 | +10.00% | 11 310 | 78 | ||||
18.7.1996 | 129.20 | 0.00% | 0 | 0 | 145.50 | +2.00% | 873 | 6 | ||||
30.1.1996 | 132.00 | 0.00% | 0 | 0 | 146.00 | +9.00% | 4 380 | 30 | ||||
11.3.1996 | 158.00 | 0.00% | 0 | 0 | 146.50 | -4.00% | 4 395 | 30 | ||||
7.6.1996 | 150.00 | -3.84% | 11 700 | 78 | 146.50 | -5.00% | 2 198 | 15 | ||||
9.7.1996 | 140.00 | 0.00% | 0 | 0 | 147.00 | -1.00% | 7 350 | 50 | ||||
5.2.1996 | 143.32 | +4.99% | 0 | 0 | 147.00 | -2.00% | 1 029 | 7 | ||||
14.3.1996 | 158.00 | 0.00% | 7 900 | 50 | 147.50 | -2.00% | 24 338 | 165 | ||||
1.12.1995 | 139.08 | 0.00% | 0 | 0 | 147.50 | +9.00% | 7 375 | 50 | ||||
26.1.1996 | 126.00 | 0.00% | 0 | 0 | 148.00 | +5.00% | 16 130 | 110 | ||||
20.2.1996 | 143.00 | -4.66% | 7 150 | 50 | 149.00 | +3.00% | 7 450 | 50 | ||||
2.2.1996 | 136.50 | 0.00% | 0 | 0 | 149.50 | -5.00% | 8 970 | 60 | ||||
31.1.1996 | 130.00 | -1.51% | 3 900 | 30 | 150.00 | +2.00% | 20 952 | 141 | ||||
7.3.1996 | 156.00 | +0.64% | 51 636 | 331 | 150.00 | -3.00% | 7 500 | 50 | ||||
22.2.1996 | 138.00 | +1.47% | 6 900 | 50 | 150.00 | 0.00% | 7 483 | 50 | ||||
21.2.1996 | 136.00 | -4.89% | 4 080 | 30 | 150.00 | +1.00% | 600 | 4 | ||||
3.7.1996 | 145.00 | 0.00% | 0 | 0 | 150.00 | +9.00% | 3 750 | 25 | ||||
27.6.1996 | 145.00 | 0.00% | 0 | 0 | 150.00 | -3.00% | 6 054 | 41 | ||||
23.7.1996 | 125.00 | -3.25% | 3 750 | 30 | 150.00 | +3.00% | 3 000 | 20 | ||||
28.2.1996 | 150.15 | +5.00% | 0 | 0 | 151.00 | -6.00% | 1 963 | 13 | ||||
23.2.1996 | 138.00 | 0.00% | 0 | 0 | 152.00 | +2.00% | 7 600 | 50 | ||||
6.2.1996 | 150.48 | +4.99% | 0 | 0 | 153.00 | +4.00% | 23 715 | 155 | ||||
26.6.1996 | 145.00 | 0.00% | 0 | 0 | 153.00 | -9.00% | 3 672 | 24 | ||||
17.6.1996 | 150.00 | 0.00% | 0 | 0 | 154.00 | -3.00% | 1 694 | 11 | ||||
22.3.1996 | 160.00 | -0.62% | 4 000 | 25 | 154.00 | -4.00% | 6 160 | 40 | ||||
1.3.1996 | 153.00 | 0.00% | 0 | 0 | 154.00 | +1.00% | 49 847 | 318 | ||||
6.3.1996 | 155.00 | 0.00% | 0 | 0 | 154.50 | -2.00% | 7 107 | 46 | ||||
19.6.1996 | 142.50 | 0.00% | 0 | 0 | 154.50 | 0.00% | 7 725 | 50 | ||||
4.3.1996 | 158.00 | +3.26% | 32 232 | 204 | 155.00 | -1.00% | 11 782 | 76 | ||||
31.5.1996 | 164.00 | +1.23% | 26 240 | 160 | 155.10 | -3.00% | 10 547 | 66 | ||||
29.2.1996 | 153.00 | +1.89% | 918 | 6 | 155.50 | +3.00% | 8 708 | 56 | ||||
29.3.1996 | 157.00 | 0.00% | 15 700 | 100 | 156.00 | -1.00% | 15 515 | 100 | ||||
13.6.1996 | 150.00 | 0.00% | 0 | 0 | 156.00 | -3.00% | 1 248 | 8 | ||||
2.4.1996 | 157.00 | 0.00% | 0 | 0 | 156.20 | -5.00% | 3 905 | 25 | ||||
5.3.1996 | 155.00 | -1.89% | 6 200 | 40 | 157.00 | +1.00% | 29 516 | 188 | ||||
8.3.1996 | 158.00 | +1.28% | 39 500 | 250 | 159.00 | +2.00% | 24 823 | 163 | ||||
27.3.1996 | 157.00 | +1.29% | 11 775 | 75 | 159.20 | +1.00% | 19 900 | 125 | ||||
23.4.1996 | 160.00 | -4.19% | 19 360 | 121 | 160.00 | +1.00% | 84 835 | 515 | ||||
27.2.1996 | 143.00 | +3.62% | 12 584 | 88 | 160.00 | -1.00% | 7 840 | 49 | ||||
25.3.1996 | 155.00 | -3.12% | 19 375 | 125 | 160.10 | +4.00% | 16 010 | 100 | ||||
26.3.1996 | 155.00 | 0.00% | 0 | 0 | 160.30 | -2.00% | 20 459 | 130 | ||||
21.3.1996 | 161.00 | 0.00% | 26 726 | 166 | 161.00 | +1.00% | 11 270 | 70 | ||||
30.4.1996 | 157.00 | +1.29% | 19 625 | 125 | 161.00 | -2.00% | 20 075 | 125 | ||||
19.3.1996 | 160.00 | +0.62% | 23 520 | 147 | 161.00 | +4.00% | 4 508 | 28 | ||||
20.3.1996 | 161.00 | +0.62% | 16 100 | 100 | 161.30 | -1.00% | 3 501 | 22 | ||||
18.3.1996 | 159.00 | 0.00% | 25 122 | 158 | 161.60 | -4.00% | 21 404 | 138 | ||||
6.5.1996 | 166.00 | +0.60% | 20 750 | 125 | 162.50 | +2.00% | 4 875 | 30 | ||||
10.4.1996 | 172.00 | +1.74% | 41 280 | 240 | 162.70 | -3.00% | 17 084 | 105 | ||||
7.2.1996 | 158.00 | +4.99% | 0 | 0 | 163.00 | +7.00% | 1 304 | 8 | ||||
4.4.1996 | 161.00 | +1.89% | 37 513 | 233 | 163.80 | -1.00% | 21 622 | 132 | ||||
1.4.1996 | 157.00 | 0.00% | 32 342 | 206 | 164.00 | +6.00% | 2 624 | 16 | ||||
30.5.1996 | 162.00 | +0.62% | 11 502 | 71 | 164.00 | -4.00% | 13 120 | 80 | ||||
8.2.1996 | 163.00 | +3.16% | 96 170 | 590 | 164.50 | -1.00% | 32 022 | 199 | ||||
3.4.1996 | 158.00 | +0.63% | 23 700 | 150 | 165.40 | +6.00% | 20 013 | 121 | ||||
3.6.1996 | 160.00 | -2.43% | 12 800 | 80 | 165.50 | +6.00% | 12 224 | 72 | ||||
3.5.1996 | 165.00 | +3.12% | 4 950 | 30 | 165.60 | -2.00% | 7 339 | 46 | ||||
22.5.1996 | 173.00 | +1.16% | 8 650 | 50 | 166.20 | -2.00% | 11 468 | 69 | ||||
20.5.1996 | 169.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 1 332 | 8 | ||||
11.4.1996 | 177.00 | +2.90% | 8 850 | 50 | 166.50 | +2.00% | 8 325 | 50 | ||||
13.2.1996 | 160.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 29 970 | 180 | ||||
19.4.1996 | 167.00 | 0.00% | 15 865 | 95 | 166.80 | 0.00% | 16 680 | 100 | ||||
25.6.1996 | 145.00 | +1.75% | 4 350 | 30 | 167.00 | +1.00% | 18 585 | 111 | ||||
9.2.1996 | 157.00 | -3.68% | 49 455 | 315 | 168.00 | +4.00% | 20 615 | 123 | ||||
9.4.1996 | 169.05 | +5.00% | 2 705 | 16 | 169.00 | 0.00% | 17 428 | 104 | ||||
17.4.1996 | 167.00 | -4.57% | 11 857 | 71 | 169.50 | 0.00% | 5 109 | 30 | ||||
21.6.1996 | 142.50 | 0.00% | 0 | 0 | 169.50 | +5.00% | 4 063 | 24 | ||||
24.5.1996 | 172.00 | +1.17% | 6 536 | 38 | 170.00 | -3.00% | 23 630 | 139 | ||||
14.5.1996 | 178.00 | +1.13% | 14 596 | 82 | 170.00 | 0.00% | 5 157 | 30 | ||||
16.5.1996 | 171.00 | +0.58% | 17 100 | 100 | 171.50 | -3.00% | 11 949 | 70 | ||||
13.5.1996 | 176.00 | +1.73% | 26 576 | 151 | 172.00 | 0.00% | 2 408 | 14 | ||||
10.5.1996 | 173.00 | +2.97% | 21 625 | 125 | 172.00 | -2.00% | 8 600 | 50 | ||||
7.5.1996 | 168.00 | +1.20% | 2 688 | 16 | 172.30 | +5.00% | 12 743 | 75 | ||||
16.4.1996 | 175.00 | -4.37% | 50 750 | 290 | 173.00 | -3.00% | 9 922 | 58 | ||||
12.2.1996 | 160.00 | +1.91% | 21 920 | 137 | 173.00 | +3.00% | 21 798 | 126 | ||||
17.5.1996 | 169.00 | -1.16% | 15 210 | 90 | 174.00 | +2.00% | 20 880 | 120 | ||||
24.4.1996 | 160.00 | 0.00% | 0 | 0 | 175.50 | +6.00% | 78 638 | 452 | ||||
23.5.1996 | 170.00 | -1.73% | 17 000 | 100 | 175.60 | +6.00% | 5 268 | 30 | ||||
26.4.1996 | 160.00 | -1.23% | 7 680 | 48 | 176.60 | -2.00% | 12 091 | 70 | ||||
15.5.1996 | 170.00 | -4.49% | 4 250 | 25 | 177.00 | +3.00% | 33 586 | 190 |
Zpravodajství k akcii POZEM.ST.OLOMOUC
Okénko BIG EXPERT
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus