STAVIVA, A.S., Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - STAVIVA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.5.1994 | 69.37 | -999.00% | 2 497 | 36 | ||||||||||
2.6.1994 | 76.30 | +998.00% | 0 | 0 | ||||||||||
30.5.1994 | 77.07 | -999.00% | 0 | 0 | ||||||||||
5.12.1995 | 81.46 | -4.99% | 0 | 0 | 87.00 | +7.00% | 87 | 1 | ||||||
6.6.1994 | 83.93 | +1 000.00% | 0 | 0 | ||||||||||
6.12.1995 | 85.53 | +4.99% | 3 421 | 40 | 95.00 | +5.00% | 12 999 | 142 | ||||||
26.5.1994 | 85.63 | -999.00% | 856 | 10 | ||||||||||
4.12.1995 | 85.74 | -4.99% | 0 | 0 | 81.00 | +9.00% | 1 620 | 20 | ||||||
7.12.1995 | 89.80 | +4.99% | 10 596 | 118 | 100.00 | +6.00% | 24 413 | 251 | ||||||
27.2.1995 | 90.04 | -499.00% | 2 791 | 31 | ||||||||||
1.12.1995 | 90.25 | -5.00% | 0 | 0 | 75.00 | +3.00% | 2 890 | 39 | ||||||
17.11.1994 | 91.16 | -499.00% | 2 461 | 27 | ||||||||||
7.6.1994 | 92.32 | +999.00% | 0 | 0 | ||||||||||
15.12.1995 | 93.82 | -4.99% | 31 711 | 338 | 133.00 | +4.00% | 17 928 | 142 | ||||||
13.12.1995 | 94.05 | 0.00% | 0 | 0 | 116.00 | 0.00% | 232 | 2 | ||||||
12.12.1995 | 94.05 | -5.00% | 2 633 | 28 | 0.00% | 0 | 0 | |||||||
26.10.1994 | 94.06 | -499.00% | 0 | 0 | ||||||||||
8.12.1995 | 94.29 | +5.00% | 0 | 0 | 106.00 | +9.00% | 1 590 | 15 | ||||||
2.3.1995 | 94.54 | +499.00% | 0 | 0 | ||||||||||
24.2.1995 | 94.77 | -499.00% | 0 | 0 | ||||||||||
30.11.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1994 | 95.14 | -999.00% | 0 | 0 | ||||||||||
21.11.1994 | 95.71 | +499.00% | 957 | 10 | ||||||||||
16.11.1994 | 95.95 | -500.00% | 0 | 0 | ||||||||||
14.12.1995 | 98.75 | +4.99% | 1 086 | 11 | 121.50 | +5.00% | 1 215 | 10 | ||||||
27.10.1994 | 98.76 | +499.00% | 1 975 | 20 | ||||||||||
7.12.1994 | 98.76 | +318.00% | 691 | 7 | ||||||||||
6.3.1995 | 99.00 | 0.00% | 3 465 | 35 | ||||||||||
3.3.1995 | 99.00 | +471.00% | 693 | 7 | ||||||||||
11.12.1995 | 99.00 | +4.99% | 1 584 | 16 | 116.00 | +9.00% | 11 600 | 100 | ||||||
25.10.1994 | 99.01 | -499.00% | 0 | 0 | ||||||||||
28.11.1995 | 99.06 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
14.2.1995 | 99.75 | -500.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.11.1995 | 100.00 | +0.94% | 3 000 | 30 | 72.00 | -9.00% | 5 616 | 78 | ||||||
11.4.1995 | 100.01 | -476.00% | 1 500 | 15 | 0.00% | 0 | 0 | |||||||
11.11.1994 | 101.00 | +226.00% | 1 414 | 14 | ||||||||||
9.6.1994 | 101.55 | +999.00% | 0 | 0 | ||||||||||
12.12.1994 | 103.69 | +499.00% | 1 452 | 14 | ||||||||||
10.3.1995 | 103.69 | -499.00% | 1 348 | 13 | ||||||||||
18.1.1995 | 103.79 | -499.00% | 4 359 | 42 | 90.00 | -9.00% | 2 970 | 33 | ||||||
4.10.1994 | 103.81 | -499.00% | 0 | 0 | ||||||||||
8.3.1995 | 103.95 | +500.00% | 728 | 7 | ||||||||||
24.10.1994 | 104.22 | -499.00% | 0 | 0 | ||||||||||
27.11.1995 | 104.27 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.3.1995 | 104.50 | -500.00% | 4 912 | 47 | ||||||||||
24.4.1995 | 104.75 | -499.00% | 7 333 | 70 | 108.00 | -3.00% | 756 | 7 | ||||||
4.4.1995 | 105.00 | -454.00% | 5 145 | 49 | 117.00 | -5.00% | 6 318 | 54 | ||||||
29.3.1995 | 105.00 | -304.00% | 6 300 | 60 | +1.00% | 0 | 0 | |||||||
13.2.1995 | 105.00 | 0.00% | 1 260 | 12 | 101.00 | 0.00% | 606 | 6 | ||||||
10.2.1995 | 105.00 | -277.00% | 1 050 | 10 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 105.00 | -277.00% | 3 780 | 36 | +9.00% | 0 | 0 | |||||||
10.10.1994 | 105.00 | 0.00% | 1 470 | 14 | ||||||||||
7.10.1994 | 105.00 | -366.00% | 2 100 | 20 | ||||||||||
10.4.1995 | 105.01 | 0.00% | 3 885 | 37 | +4.00% | 0 | 0 | |||||||
6.4.1995 | 105.01 | 0.00% | 3 255 | 31 | 117.00 | 0.00% | 1 638 | 14 | ||||||
12.4.1995 | 105.01 | +499.00% | 3 465 | 33 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 105.56 | -499.00% | 7 389 | 70 | 111.50 | +1.00% | 1 561 | 14 | ||||||
23.5.1994 | 105.71 | -999.00% | 0 | 0 | ||||||||||
3.2.1995 | 108.00 | -181.00% | 1 512 | 14 | 92.50 | -8.00% | 1 943 | 21 | ||||||
9.2.1995 | 108.00 | -181.00% | 2 916 | 27 | 0.00% | 0 | 0 | |||||||
19.1.1995 | 108.00 | +405.00% | 4 320 | 40 | 0.00% | 0 | 0 | |||||||
9.1.1995 | 108.06 | -499.00% | 0 | 0 | ||||||||||
28.3.1995 | 108.30 | -500.00% | 108 | 1 | +8.00% | 0 | 0 | |||||||
13.3.1995 | 108.87 | +499.00% | 435 | 4 | ||||||||||
13.12.1994 | 108.87 | +499.00% | 0 | 0 | ||||||||||
9.11.1995 | 108.97 | -4.99% | 1 852 | 17 | -27.00% | 0 | 0 | |||||||
6.10.1994 | 109.00 | +499.00% | 0 | 0 | ||||||||||
9.3.1995 | 109.14 | +499.00% | 0 | 0 | ||||||||||
17.1.1995 | 109.25 | -500.00% | 4 916 | 45 | 99.00 | -9.00% | 198 | 2 | ||||||
3.10.1994 | 109.27 | -499.00% | 1 093 | 10 | ||||||||||
19.10.1994 | 109.70 | -499.00% | 0 | 0 | ||||||||||
16.3.1995 | 109.72 | +499.00% | 0 | 0 | ||||||||||
24.11.1995 | 109.75 | -4.99% | 0 | 0 | 90.00 | -2.00% | 2 510 | 26 | ||||||
25.4.1995 | 109.98 | +499.00% | 0 | 0 | 105.50 | -2.00% | 7 385 | 70 | ||||||
13.10.1994 | 109.98 | -499.00% | 0 | 0 | ||||||||||
13.6.1994 | 110.00 | +832.00% | 1 650 | 15 | ||||||||||
27.4.1995 | 110.00 | +1.00% | 1 100 | 10 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 110.00 | +476.00% | 3 410 | 31 | 125.00 | +2.00% | 9 890 | 80 | ||||||
14.3.1995 | 110.00 | +103.00% | 13 860 | 126 | ||||||||||
8.2.1995 | 110.00 | +476.00% | 1 540 | 14 | 0.00% | 0 | 0 | |||||||
2.2.1995 | 110.00 | 0.00% | 8 800 | 80 | 0.00% | 0 | 0 | |||||||
1.2.1995 | 110.00 | 0.00% | 1 540 | 14 | 100.00 | +5.00% | 600 | 6 | ||||||
30.1.1995 | 110.00 | 0.00% | 4 400 | 40 | 0.00% | 0 | 0 | |||||||
25.1.1995 | 110.00 | 0.00% | 9 350 | 85 | 0.00% | 0 | 0 | |||||||
24.1.1995 | 110.00 | 0.00% | 4 840 | 44 | +6.00% | 0 | 0 | |||||||
23.1.1995 | 110.00 | 0.00% | 2 310 | 21 | +9.00% | 0 | 0 | |||||||
20.1.1995 | 110.00 | +185.00% | 1 870 | 17 | -4.00% | 0 | 0 | |||||||
11.10.1994 | 110.25 | +500.00% | 1 544 | 14 | ||||||||||
13.4.1995 | 110.26 | +499.00% | 1 544 | 14 | 115.00 | 0.00% | 4 025 | 35 | ||||||
21.4.1995 | 110.26 | -412.00% | 11 688 | 106 | -3.00% | 0 | 0 | |||||||
18.5.1995 | 110.83 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 111.00 | 0.00% | 5 439 | 49 | 105.50 | -5.00% | 1 477 | 14 | ||||||
4.5.1995 | 111.00 | 0.00% | 4 662 | 42 | 110.50 | 0.00% | 2 321 | 21 | ||||||
2.5.1995 | 111.00 | +90.00% | 3 108 | 28 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 111.10 | +9.00% | 3 889 | 35 | 105.00 | -4.00% | 5 200 | 49 | ||||||
15.5.1995 | 111.10 | -339.00% | 5 000 | 45 | 100.00 | -5.00% | 1 400 | 14 | ||||||
16.5.1995 | 111.11 | 0.00% | 2 333 | 21 | 110.00 | +10.00% | 7 700 | 70 | ||||||
10.1.1995 | 113.46 | +499.00% | 0 | 0 | 122.00 | -4.00% | 1 748 | 14 | ||||||
6.1.1995 | 113.74 | -499.00% | 0 | 0 | ||||||||||
27.3.1995 | 114.00 | -500.00% | 5 700 | 50 | ||||||||||
22.6.1995 | 114.00 | -5.00% | 7 182 | 63 | 119.00 | -3.00% | 833 | 7 | ||||||
28.6.1995 | 114.10 | 0.00% | 1 940 | 17 | 111.50 | -5.00% | 1 561 | 14 | ||||||
27.6.1995 | 114.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.6.1995 | 114.10 | -4.67% | 7 987 | 70 | 115.50 | -8.00% | 1 617 | 14 | ||||||
14.12.1994 | 114.31 | +499.00% | 3 429 | 30 | ||||||||||
13.11.1995 | 114.41 | 0.00% | 0 | 0 | 88.00 | 0.00% | 88 | 1 | ||||||
10.11.1995 | 114.41 | +4.99% | 1 487 | 13 | 88.00 | +14.00% | 88 | 1 | ||||||
8.11.1995 | 114.70 | -4.99% | 0 | 0 | +53.00% | 0 | 0 | |||||||
22.5.1995 | 115.00 | 0.00% | 4 830 | 42 | +5.00% | 0 | 0 | |||||||
19.5.1995 | 115.00 | +376.00% | 4 140 | 36 | 112.00 | 0.00% | 1 568 | 14 | ||||||
12.1.1995 | 115.00 | -346.00% | 3 450 | 30 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 115.00 | +351.00% | 2 300 | 20 | -1.00% | 0 | 0 | |||||||
20.4.1995 | 115.00 | +429.00% | 4 715 | 41 | +7.00% | 0 | 0 | |||||||
3.7.1995 | 115.01 | 0.00% | 0 | 0 | 121.00 | 0.00% | 363 | 3 | ||||||
30.6.1995 | 115.01 | -3.99% | 2 875 | 25 | +10.00% | 0 | 0 | |||||||
30.9.1994 | 115.02 | -499.00% | 0 | 0 | ||||||||||
17.3.1995 | 115.20 | +499.00% | 7 373 | 64 | ||||||||||
18.10.1994 | 115.47 | +499.00% | 2 309 | 20 | ||||||||||
23.11.1995 | 115.52 | -5.00% | 0 | 0 | 98.50 | -5.00% | 4 039 | 41 | ||||||
12.10.1994 | 115.76 | +499.00% | 3 241 | 28 | ||||||||||
19.5.1994 | 117.45 | -1 000.00% | 0 | 0 | ||||||||||
30.5.1995 | 118.47 | -499.00% | 10 070 | 85 | 130.00 | +2.00% | 2 730 | 21 | ||||||
11.1.1995 | 119.13 | +499.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.6.1995 | 119.70 | +5.00% | 0 | 0 | 117.00 | +6.00% | 9 943 | 79 | ||||||
5.1.1995 | 119.72 | -499.00% | 0 | 0 | ||||||||||
29.6.1995 | 119.80 | +4.99% | 1 078 | 9 | 110.50 | -1.00% | 1 547 | 14 | ||||||
10.7.1995 | 120.00 | 0.00% | 0 | 0 | 120.50 | -7.00% | 2 531 | 21 | ||||||
4.7.1995 | 120.00 | +4.33% | 4 200 | 35 | +4.00% | 0 | 0 | |||||||
21.6.1995 | 120.00 | 0.00% | 0 | 0 | 123.00 | -3.00% | 2 706 | 22 | ||||||
20.6.1995 | 120.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 3 673 | 29 | ||||||
19.6.1995 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 120.00 | -2.59% | 5 040 | 42 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 120.00 | +434.00% | 2 520 | 21 | +4.00% | 0 | 0 | |||||||
24.3.1995 | 120.00 | -284.00% | 5 040 | 42 | ||||||||||
15.12.1994 | 120.02 | +499.00% | 1 680 | 14 | ||||||||||
14.11.1995 | 120.13 | +4.99% | 841 | 7 | 88.00 | 0.00% | 176 | 2 | ||||||
7.11.1995 | 120.73 | -4.99% | 1 690 | 14 | -21.00% | 0 | 0 | |||||||
20.3.1995 | 120.96 | +500.00% | 0 | 0 | ||||||||||
14.6.1994 | 121.00 | +1 000.00% | 0 | 0 | ||||||||||
29.9.1994 | 121.07 | -499.00% | 0 | 0 | ||||||||||
22.11.1995 | 121.60 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.11.1995 | 121.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 121.60 | -5.00% | 3 405 | 28 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 122.00 | +297.00% | 4 270 | 35 | 127.00 | -2.00% | 19 050 | 150 | ||||||
15.6.1995 | 123.20 | -4.98% | 7 638 | 62 | 127.00 | -2.00% | 889 | 7 | ||||||
24.7.1995 | 123.20 | -4.99% | 26 488 | 215 | 128.50 | -2.00% | 1 799 | 14 | ||||||
13.6.1995 | 123.50 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.6.1995 | 123.50 | -5.00% | 22 354 | 181 | -2.00% | 0 | 0 | |||||||
23.3.1995 | 123.51 | -499.00% | 7 040 | 57 | ||||||||||
29.5.1995 | 124.70 | -499.00% | 3 741 | 30 | 127.00 | -2.00% | 16 510 | 130 | ||||||
1.6.1995 | 125.00 | +2.45% | 5 500 | 44 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 125.01 | -78.00% | 1 750 | 14 | 129.00 | +9.00% | 2 709 | 21 | ||||||
24.5.1995 | 126.00 | +500.00% | 0 | 0 | 118.00 | -4.00% | 1 534 | 13 | ||||||
11.7.1995 | 126.00 | +5.00% | 5 040 | 40 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 126.01 | 0.00% | 4 410 | 35 | 130.00 | +7.00% | 1 950 | 15 | ||||||
16.12.1994 | 126.02 | +499.00% | 1 008 | 8 | ||||||||||
16.11.1995 | 126.13 | 0.00% | 0 | 0 | +19.00% | 0 | 0 | |||||||
15.11.1995 | 126.13 | +4.99% | 3 532 | 28 | +19.00% | 0 | 0 | |||||||
21.3.1995 | 127.00 | +499.00% | 0 | 0 | ||||||||||
6.11.1995 | 127.08 | -4.99% | 2 669 | 21 | -30.00% | 0 | 0 | |||||||
28.9.1994 | 127.44 | -499.00% | 0 | 0 | ||||||||||
17.11.1995 | 128.00 | +1.48% | 3 840 | 30 | 102.00 | -18.00% | 714 | 7 | ||||||
25.7.1995 | 129.00 | +4.70% | 4 386 | 34 | +2.00% | 0 | 0 | |||||||
9.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 129.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
7.8.1995 | 129.00 | 0.00% | 0 | 0 | 139.00 | +7.00% | 4 865 | 35 | ||||||
4.8.1995 | 129.00 | 0.00% | 0 | 0 | 130.50 | -3.00% | 8 483 | 65 | ||||||
3.8.1995 | 129.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.8.1995 | 129.00 | 0.00% | 0 | 0 | 131.00 | 0.00% | 5 240 | 40 | ||||||
1.8.1995 | 129.00 | -3.01% | 3 483 | 27 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 129.67 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 129.68 | -4.99% | 3 631 | 28 | 131.00 | +5.00% | 1 310 | 10 | ||||||
19.7.1995 | 130.00 | 0.00% | 5 460 | 42 | 131.00 | 0.00% | 2 486 | 19 | ||||||
15.8.1995 | 130.00 | 0.00% | 0 | 0 | 131.00 | 0.00% | 4 575 | 35 | ||||||
14.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 130.00 | +0.77% | 26 000 | 200 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 130.00 | 0.00% | 0 | 0 | 140.50 | +2.00% | 5 780 | 44 | ||||||
7.6.1995 | 130.00 | 0.00% | 0 | 0 | 130.00 | -2.00% | 5 411 | 42 | ||||||
6.6.1995 | 130.00 | 0.00% | 0 | 0 | 127.00 | +3.00% | 8 281 | 63 | ||||||
5.6.1995 | 130.00 | 0.00% | 0 | 0 | 127.00 | 0.00% | 5 334 | 42 | ||||||
2.6.1995 | 130.00 | +4.00% | 14 300 | 110 | 127.00 | 0.00% | 6 731 | 53 | ||||||
22.3.1995 | 130.00 | +236.00% | 11 180 | 86 | ||||||||||
18.7.1995 | 130.01 | -1.51% | 780 | 6 | 0.00% | 0 | 0 | |||||||
3.5.1994 | 130.50 | -1 000.00% | 0 | 0 | ||||||||||
17.8.1995 | 131.00 | 0.00% | 7 336 | 56 | +2.00% | 0 | 0 | |||||||
16.8.1995 | 131.00 | +0.76% | 1 834 | 14 | 129.00 | -1.00% | 1 548 | 12 | ||||||
18.8.1995 | 131.01 | 0.00% | 917 | 7 | 131.00 | 0.00% | 1 834 | 14 | ||||||
26.5.1995 | 131.26 | +499.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.7.1995 | 132.01 | -4.97% | 4 356 | 33 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 132.02 | +0.77% | 7 393 | 56 | 131.00 | 0.00% | 917 | 7 | ||||||
13.7.1995 | 132.31 | +4.99% | 7 277 | 55 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 133.01 | -4.99% | 1 862 | 14 | -5.00% | 0 | 0 | |||||||
16.6.1994 | 133.10 | +1 000.00% | 0 | 0 | ||||||||||
3.11.1995 | 133.76 | -4.99% | 11 370 | 85 | 124.00 | -9.00% | 1 736 | 14 | ||||||
24.8.1995 | 134.11 | 0.00% | 0 | 0 | 145.00 | 0.00% | 9 970 | 69 | ||||||
23.8.1995 | 134.11 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.8.1995 | 134.11 | +1.58% | 2 816 | 21 | +7.00% | 0 | 0 | |||||||
27.9.1994 | 134.14 | -499.00% | 0 | 0 | ||||||||||
|
Údaje o firmách, STAVIVA
Zpravodajství k akcii STAVIVA
Okénko BIG EXPERT
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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?