STAV.POD.PRAHA, STAVEBNÍ P.PRAHA, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - STAV.POD.PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
21.9.1993 | 275.00 | +1 000.00% | 4 950 | 18 | ||||||||||
7.9.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
2.11.1993 | 250.00 | 0.00% | 4 500 | 18 | ||||||||||
19.10.1993 | 250.00 | -909.00% | 2 250 | 9 | ||||||||||
1.2.1994 | 225.00 | -1 000.00% | 0 | 0 | ||||||||||
10.2.1994 | 203.00 | -977.00% | 0 | 0 | ||||||||||
15.2.1994 | 182.70 | -1 000.00% | 0 | 0 | ||||||||||
24.2.1994 | 164.43 | -1 000.00% | 0 | 0 | ||||||||||
12.5.1994 | 151.73 | +999.00% | 0 | 0 | ||||||||||
8.3.1994 | 147.99 | -999.00% | 0 | 0 | ||||||||||
22.3.1994 | 145.04 | +999.00% | 0 | 0 | ||||||||||
27.2.1995 | 140.00 | +71.00% | 4 480 | 32 | ||||||||||
10.2.1995 | 139.26 | +499.00% | 3 342 | 24 | -2.00% | 0 | 0 | |||||||
13.2.1995 | 139.00 | -18.00% | 3 475 | 25 | -3.00% | 0 | 0 | |||||||
10.5.1994 | 137.94 | +1 000.00% | 0 | 0 | ||||||||||
17.5.1994 | 136.56 | -999.00% | 0 | 0 | ||||||||||
13.3.1995 | 135.00 | 0.00% | 405 | 3 | ||||||||||
7.3.1995 | 135.00 | 0.00% | 3 105 | 23 | ||||||||||
3.3.1995 | 135.00 | +150.00% | 9 450 | 70 | ||||||||||
15.3.1995 | 134.00 | -74.00% | 938 | 7 | ||||||||||
15.3.1994 | 133.20 | -999.00% | 0 | 0 | ||||||||||
1.3.1995 | 133.00 | -500.00% | 9 310 | 70 | ||||||||||
9.2.1995 | 132.63 | +499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.3.1994 | 131.86 | +999.00% | 0 | 0 | ||||||||||
29.3.1994 | 130.54 | -999.00% | 0 | 0 | ||||||||||
21.3.1995 | 127.30 | -500.00% | 0 | 0 | ||||||||||
8.2.1995 | 126.32 | +499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.5.1994 | 125.40 | +1 000.00% | 878 | 7 | ||||||||||
23.5.1994 | 122.91 | -999.00% | 0 | 0 | ||||||||||
22.3.1995 | 120.94 | -499.00% | 0 | 0 | ||||||||||
7.2.1995 | 120.31 | +499.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.3.1994 | 119.88 | -1 000.00% | 0 | 0 | ||||||||||
14.4.1994 | 117.49 | -999.00% | 0 | 0 | ||||||||||
21.4.1994 | 116.32 | +999.00% | 0 | 0 | ||||||||||
28.4.1994 | 115.15 | +999.00% | 0 | 0 | ||||||||||
23.3.1995 | 114.90 | -499.00% | 0 | 0 | ||||||||||
6.2.1995 | 114.59 | +499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
3.5.1994 | 114.00 | +999.00% | 0 | 0 | ||||||||||
24.5.1994 | 110.62 | -999.00% | 0 | 0 | ||||||||||
24.3.1995 | 109.16 | -499.00% | 0 | 0 | ||||||||||
3.2.1995 | 109.14 | +499.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.4.1994 | 105.75 | -999.00% | 0 | 0 | ||||||||||
18.9.1995 | 104.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 104.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 104.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 104.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1994 | 104.69 | -999.00% | 0 | 0 | ||||||||||
28.6.1994 | 104.14 | +999.00% | 0 | 0 | ||||||||||
10.7.1995 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 104.00 | 0.00% | 624 | 6 | +5.00% | 0 | 0 | |||||||
3.7.1995 | 104.00 | +0.61% | 3 120 | 30 | 0.00% | 0 | 0 | |||||||
2.2.1995 | 103.95 | +500.00% | 0 | 0 | 66.00 | -4.00% | 4 020 | 60 | ||||||
27.3.1995 | 103.71 | -499.00% | 0 | 0 | ||||||||||
2.5.1994 | 103.64 | -999.00% | 2 073 | 20 | ||||||||||
30.6.1995 | 103.36 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 103.36 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 103.36 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 103.36 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1995 | 102.90 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1994 | 100.00 | +309.00% | 2 000 | 20 | ||||||||||
12.9.1995 | 99.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1994 | 99.56 | -999.00% | 0 | 0 | ||||||||||
21.9.1995 | 99.50 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 99.50 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 99.50 | -4.99% | 896 | 9 | 0.00% | 0 | 0 | |||||||
1.2.1995 | 99.00 | -379.00% | 891 | 9 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 98.80 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 98.55 | 0.00% | 0 | 0 | 90.00 | 0.00% | 1 620 | 18 | ||||||
9.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 98.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 98.55 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 98.53 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 98.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 98.44 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1995 | 98.00 | +315.00% | 4 802 | 49 | +6.00% | 0 | 0 | |||||||
31.10.1994 | 97.00 | 0.00% | 873 | 9 | ||||||||||
20.10.1994 | 97.00 | +348.00% | 4 074 | 42 | ||||||||||
24.11.1994 | 95.00 | -500.00% | 1 425 | 15 | ||||||||||
11.9.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 95.00 | +1.46% | 2 090 | 22 | 0.00% | 0 | 0 | |||||||
21.6.1994 | 94.68 | +999.00% | 0 | 0 | ||||||||||
22.9.1995 | 94.53 | -4.99% | 1 702 | 18 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 93.86 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
2.8.1995 | 93.86 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.8.1995 | 93.86 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.7.1995 | 93.86 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 93.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 93.86 | -5.00% | 5 632 | 60 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 93.76 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 93.76 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 93.76 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 93.76 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 93.76 | +4.99% | 2 813 | 30 | 0.00% | 0 | 0 | |||||||
15.9.1994 | 93.73 | -999.00% | 0 | 0 | ||||||||||
24.8.1995 | 93.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 93.63 | -4.99% | 8 427 | 90 | 0.00% | 0 | 0 | |||||||
29.3.1995 | 93.61 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 90.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.11.1995 | 90.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 90.00 | 0.00% | 0 | 0 | 81.00 | -10.00% | 729 | 9 | ||||||
21.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 90.00 | 0.00% | 0 | 0 | 90.00 | -10.00% | 540 | 6 | ||||||
16.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 90.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 800 | 18 | ||||||
14.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 90.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 4 500 | 45 | ||||||
6.11.1995 | 90.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.11.1995 | 90.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
2.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 90.00 | +1.45% | 540 | 6 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 89.81 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1994 | 89.61 | -999.00% | 0 | 0 | ||||||||||
15.6.1995 | 89.30 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 88.93 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 88.71 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 88.71 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 88.71 | +9.99% | 0 | 0 | ||||||||||
9.2.1996 | 88.00 | 0.00% | 0 | 0 | 85.50 | -5.00% | 1 539 | 18 | ||||||
8.2.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 88.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 6 030 | 67 | ||||||
1.2.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 88.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 2 070 | 23 | ||||||
30.1.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 88.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.1.1996 | 88.00 | 0.00% | 0 | 0 | 85.50 | -5.00% | 1 197 | 14 | ||||||
24.1.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 88.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
22.1.1996 | 88.00 | 0.00% | 0 | 0 | 87.00 | -6.00% | 3 915 | 45 | ||||||
19.1.1996 | 88.00 | 0.00% | 0 | 0 | 93.00 | +2.00% | 651 | 7 | ||||||
18.1.1996 | 88.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.1.1996 | 88.00 | 0.00% | 0 | 0 | 90.00 | -2.00% | 1 620 | 18 | ||||||
16.1.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 88.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.1.1996 | 88.00 | 0.00% | 7 920 | 90 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 88.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 88.00 | 0.00% | 0 | 0 | 90.00 | +7.00% | 19 170 | 213 | ||||||
14.12.1995 | 88.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
13.12.1995 | 88.00 | 0.00% | 0 | 0 | 77.00 | -10.00% | 231 | 3 | ||||||
12.12.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 88.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1994 | 86.08 | +999.00% | 0 | 0 | ||||||||||
26.9.1995 | 85.32 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 85.05 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 85.00 | -5.55% | 5 525 | 65 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 85.00 | 0.00% | 7 565 | 89 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 85.00 | 0.00% | 765 | 9 | 0.00% | 0 | 0 | |||||||
|
Zpravodajství k akcii STAV.POD.PRAHA
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