STAV. IZOL. K.HORA, STAVEBNÍ IZOL.K.H., Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - STAV. IZOL. K.HORA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.3.1995 | 658.00 | -3 000.00% | 0 | 0 | ||||||||||
6.3.1995 | 461.00 | -2 993.00% | 0 | 0 | ||||||||||
15.12.1995 | 371.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 371.00 | +9.76% | 0 | 0 | 309.00 | -7.00% | 2 781 | 9 | ||||||
13.12.1995 | 338.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.12.1995 | 338.00 | 0.00% | 0 | 0 | 340.00 | +10.00% | 340 | 1 | ||||||
11.12.1995 | 338.00 | +9.74% | 0 | 0 | 309.50 | +7.00% | 2 786 | 9 | ||||||
10.1.1996 | 334.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.1.1996 | 334.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.1.1996 | 334.00 | -9.97% | 0 | 0 | ||||||||||
31.1.1996 | 325.00 | 0.00% | 0 | 0 | 330.00 | +10.00% | 3 960 | 12 | ||||||
30.1.1996 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 325.00 | 0.00% | 1 300 | 4 | -3.00% | 0 | 0 | |||||||
26.1.1996 | 325.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.1.1996 | 325.00 | 0.00% | 1 950 | 6 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 325.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
23.1.1996 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 325.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 1 200 | 4 | ||||||
18.1.1996 | 325.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
17.1.1996 | 325.00 | 0.00% | 0 | 0 | 306.50 | -4.00% | 1 839 | 6 | ||||||
16.1.1996 | 325.00 | 0.00% | 0 | 0 | 320.00 | +3.00% | 6 720 | 21 | ||||||
15.1.1996 | 325.00 | +1.56% | 5 525 | 17 | 0.00% | 0 | 0 | |||||||
7.3.1995 | 323.00 | -2 993.00% | 0 | 0 | ||||||||||
12.1.1996 | 320.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
11.1.1996 | 320.00 | -4.19% | 4 160 | 13 | 330.00 | 0.00% | 1 980 | 6 | ||||||
9.2.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 320.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.2.1996 | 320.00 | 0.00% | 0 | 0 | 285.00 | -5.00% | 8 550 | 30 | ||||||
6.2.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 320.00 | 0.00% | 14 080 | 44 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 320.00 | -1.53% | 1 920 | 6 | -9.00% | 0 | 0 | |||||||
16.2.1996 | 315.00 | 0.00% | 0 | 0 | 310.00 | +3.00% | 6 510 | 21 | ||||||
15.2.1996 | 315.00 | 0.00% | 5 670 | 18 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 315.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 315.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 315.00 | -1.56% | 3 465 | 11 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 308.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 308.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 300.00 | -4.76% | 3 600 | 12 | -1.00% | 0 | 0 | |||||||
6.3.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 290.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.2.1996 | 290.00 | 0.00% | 0 | 0 | 301.00 | 0.00% | 3 612 | 12 | ||||||
28.2.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 290.00 | 0.00% | 0 | 0 | 300.00 | -2.00% | 1 800 | 6 | ||||||
26.2.1996 | 290.00 | -3.33% | 1 740 | 6 | 315.00 | -1.00% | 5 490 | 18 | ||||||
13.3.1996 | 280.00 | 0.00% | 0 | 0 | 286.00 | -5.00% | 3 432 | 12 | ||||||
12.3.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 280.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
8.3.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 280.00 | -3.44% | 10 080 | 36 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 280.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
5.12.1995 | 280.00 | 0.00% | 0 | 0 | 307.00 | +4.00% | 1 842 | 6 | ||||||
4.12.1995 | 280.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.12.1995 | 280.00 | 0.00% | 0 | 0 | 288.00 | -3.00% | 3 456 | 12 | ||||||
30.11.1995 | 280.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
29.11.1995 | 280.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
28.11.1995 | 280.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.11.1995 | 280.00 | 0.00% | 0 | 0 | 291.00 | 0.00% | 11 703 | 41 | ||||||
24.11.1995 | 280.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
23.11.1995 | 280.00 | +3.70% | 11 760 | 42 | 289.50 | -6.00% | 4 343 | 15 | ||||||
22.11.1995 | 270.00 | 0.00% | 0 | 0 | 308.00 | -10.00% | 1 848 | 6 | ||||||
21.11.1995 | 270.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.11.1995 | 270.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
17.11.1995 | 270.00 | 0.00% | 0 | 0 | 360.00 | -10.00% | 5 400 | 15 | ||||||
16.11.1995 | 270.00 | 0.00% | 0 | 0 | 401.00 | +10.00% | 220 303 | 551 | ||||||
15.11.1995 | 270.00 | 0.00% | 0 | 0 | 365.00 | +10.00% | 730 | 2 | ||||||
14.11.1995 | 270.00 | 0.00% | 0 | 0 | 360.00 | +1.00% | 2 328 | 7 | ||||||
13.11.1995 | 270.00 | 0.00% | 0 | 0 | 328.00 | +10.00% | 328 | 1 | ||||||
10.11.1995 | 270.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
9.11.1995 | 270.00 | +2.66% | 11 340 | 42 | -3.00% | 0 | 0 | |||||||
20.3.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 270.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.3.1996 | 270.00 | 0.00% | 0 | 0 | 302.50 | +1.00% | 2 723 | 9 | ||||||
14.3.1996 | 270.00 | -3.57% | 4 860 | 18 | 300.00 | +5.00% | 1 200 | 4 | ||||||
8.11.1995 | 263.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 263.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.11.1995 | 263.00 | 0.00% | 0 | 0 | 265.00 | -4.00% | 1 590 | 6 | ||||||
3.11.1995 | 263.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.11.1995 | 263.00 | +0.38% | 789 | 3 | 271.00 | +10.00% | 5 691 | 21 | ||||||
1.11.1995 | 262.00 | 0.00% | 0 | 0 | 247.00 | -5.00% | 1 482 | 6 | ||||||
31.10.1995 | 262.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
30.10.1995 | 262.00 | +9.62% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 260.00 | -3.70% | 1 820 | 7 | -2.00% | 0 | 0 | |||||||
27.10.1995 | 239.00 | 0.00% | 0 | 0 | 275.00 | -10.00% | 825 | 3 | ||||||
26.10.1995 | 239.00 | +0.84% | 1 434 | 6 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 238.00 | +4.84% | 0 | 0 | +9.00% | 0 | 0 | |||||||
13.3.1995 | 238.00 | +484.00% | 0 | 0 | ||||||||||
25.10.1995 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 237.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 237.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 237.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.10.1995 | 237.00 | 0.00% | 0 | 0 | 291.50 | 0.00% | 4 373 | 15 | ||||||
18.10.1995 | 237.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.10.1995 | 237.00 | 0.00% | 0 | 0 | 268.50 | -4.00% | 3 222 | 12 | ||||||
16.10.1995 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 237.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.10.1995 | 237.00 | +0.85% | 711 | 3 | +6.00% | 0 | 0 | |||||||
11.10.1995 | 235.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
10.10.1995 | 235.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
9.10.1995 | 235.00 | 0.00% | 0 | 0 | 252.50 | -5.00% | 1 515 | 6 | ||||||
6.10.1995 | 235.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.10.1995 | 235.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.10.1995 | 235.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.10.1995 | 235.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.10.1995 | 235.00 | 0.00% | 0 | 0 | 256.00 | +2.00% | 4 338 | 17 | ||||||
29.9.1995 | 235.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.9.1995 | 235.00 | 0.00% | 1 410 | 6 | +10.00% | 0 | 0 | |||||||
27.9.1995 | 235.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.9.1995 | 235.00 | 0.00% | 3 290 | 14 | +7.00% | 0 | 0 | |||||||
25.9.1995 | 235.00 | 0.00% | 470 | 2 | +3.00% | 0 | 0 | |||||||
22.9.1995 | 235.00 | 0.00% | 0 | 0 | 180.00 | +2.00% | 3 600 | 20 | ||||||
21.9.1995 | 235.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 235.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 235.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.9.1995 | 235.00 | 0.00% | 0 | 0 | 174.00 | -1.00% | 1 566 | 9 | ||||||
14.9.1995 | 235.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.9.1995 | 235.00 | 0.00% | 2 350 | 10 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 235.00 | 0.00% | 940 | 4 | +1.00% | 0 | 0 | |||||||
11.9.1995 | 235.00 | 0.00% | 0 | 0 | 172.00 | -1.00% | 1 376 | 8 | ||||||
8.9.1995 | 235.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
7.9.1995 | 235.00 | 0.00% | 0 | 0 | 167.00 | -4.00% | 1 002 | 6 | ||||||
6.9.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 235.00 | 0.00% | 1 410 | 6 | +5.00% | 0 | 0 | |||||||
4.9.1995 | 235.00 | 0.00% | 0 | 0 | 166.00 | -5.00% | 332 | 2 | ||||||
1.9.1995 | 235.00 | 0.00% | 2 820 | 12 | +1.00% | 0 | 0 | |||||||
31.8.1995 | 235.00 | 0.00% | 1 410 | 6 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 235.00 | 0.00% | 5 405 | 23 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 235.00 | 0.00% | 4 230 | 18 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 235.00 | -1.26% | 940 | 4 | +1.00% | 0 | 0 | |||||||
27.3.1996 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 234.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.3.1996 | 234.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 227.00 | +4.60% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.3.1995 | 227.00 | -2 972.00% | 1 362 | 6 | ||||||||||
3.4.1995 | 227.00 | -462.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.8.1995 | 217.00 | +4.83% | 0 | 0 | 144.00 | +10.00% | 2 592 | 18 | ||||||
4.4.1995 | 216.00 | -484.00% | 1 296 | 6 | -10.00% | 0 | 0 | |||||||
10.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 211.00 | -9.82% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 207.00 | +4.57% | 0 | 0 | +8.00% | 0 | 0 | |||||||
14.4.1995 | 206.00 | -462.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.8.1995 | 197.94 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 195.70 | -500.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.4.1996 | 189.90 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.4.1996 | 189.90 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 188.52 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 185.92 | -499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.8.1995 | 179.55 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 176.63 | -499.00% | 0 | 0 | 212.00 | +5.00% | 1 908 | 9 | ||||||
16.8.1995 | 171.00 | +4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
17.4.1996 | 170.91 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 170.91 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.4.1996 | 170.91 | -10.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
21.4.1995 | 167.80 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 162.86 | +4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.4.1995 | 159.41 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 155.11 | +4.99% | 931 | 6 | 135.50 | 0.00% | 407 | 3 | ||||||
19.4.1996 | 153.82 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 153.82 | -9.99% | 1 538 | 10 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 151.44 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 147.73 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
10.8.1995 | 147.73 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.8.1995 | 147.73 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.8.1995 | 147.73 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.8.1995 | 147.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 147.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 147.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 147.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 147.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 143.87 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 140.70 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 138.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 138.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 138.44 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 136.68 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 134.00 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 129.85 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 127.62 | +4.99% | 766 | 6 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €