BÁŇ.STAVBY MOST, BÁŇSKÉ STAVBY MOST, A.S., Nejvyšší kurz, RM Systém
| Přehled kurzů cenných papírů - BÁŇ.STAVBY MOST | ||||||||||||
  Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.12.1995 | 257.00 | +0.78% | 73 502 | 286 | 280.00 | +3.00% | 43 841 | 163 | ||||
| 1.12.1995 | 265.00 | -1.11% | 31 535 | 119 | 276.00 | +7.00% | 45 034 | 167 | ||||
| 5.12.1995 | 264.00 | +0.76% | 186 384 | 706 | 270.00 | -5.00% | 68 065 | 284 | ||||
| 18.12.1995 | 270.00 | +6.00% | 79 950 | 300 | ||||||||
| 15.12.1995 | 262.00 | 0.00% | 17 292 | 66 | 265.00 | -2.00% | 45 402 | 181 | ||||
| 20.12.1995 | 265.00 | +3.00% | 13 250 | 50 | ||||||||
| 27.11.1995 | 265.00 | +1.92% | 47 965 | 181 | 265.00 | +7.00% | 9 360 | 36 | ||||
| 6.12.1995 | 260.00 | -1.51% | 245 960 | 946 | 262.00 | +9.00% | 29 806 | 114 | ||||
| 11.12.1995 | 255.00 | +1.19% | 61 710 | 242 | 260.00 | +6.00% | 780 | 3 | ||||
| 23.11.1995 | 255.00 | +1.19% | 113 220 | 444 | 259.00 | +2.00% | 48 226 | 196 | ||||
| 19.12.1995 | 257.50 | -3.00% | 1 288 | 5 | ||||||||
| 13.12.1995 | 262.00 | +1.94% | 5 764 | 22 | 256.00 | -5.00% | 21 956 | 86 | ||||
| 4.12.1995 | 262.00 | -1.13% | 75 718 | 289 | 255.50 | -6.00% | 117 346 | 463 | ||||
| 21.12.1995 | 252.50 | -5.00% | 16 665 | 66 | ||||||||
| 30.11.1995 | 268.00 | -1.10% | 77 988 | 291 | 252.50 | 0.00% | 7 575 | 30 | ||||
| 8.12.1995 | 252.00 | -3.81% | 116 676 | 463 | 252.00 | -2.00% | 33 422 | 136 | ||||
| 7.12.1995 | 262.00 | +0.76% | 42 444 | 162 | 252.00 | -4.00% | 22 176 | 88 | ||||
| 10.7.1995 | 256.00 | 0.00% | 0 | 0 | 250.00 | +7.00% | 33 230 | 137 | ||||
| 21.11.1995 | 250.00 | +0.40% | 94 500 | 378 | 245.00 | -1.00% | 10 602 | 44 | ||||
| 12.10.1995 | 253.00 | +1.60% | 81 213 | 321 | 245.00 | 0.00% | 10 994 | 46 | ||||
| 22.11.1995 | 252.00 | +0.80% | 64 260 | 255 | 244.00 | 0.00% | 61 854 | 256 | ||||
| 24.11.1995 | 260.00 | +1.96% | 62 140 | 239 | 244.00 | -1.00% | 32 968 | 136 | ||||
| 17.11.1995 | 243.00 | 0.00% | 104 247 | 429 | 243.00 | 0.00% | 17 774 | 74 | ||||
| 14.11.1995 | 240.00 | -1.63% | 30 240 | 126 | 243.00 | -1.00% | 23 454 | 98 | ||||
| 13.11.1995 | 244.00 | +4.72% | 47 824 | 196 | 242.50 | +1.00% | 17 460 | 72 | ||||
| 20.11.1995 | 249.00 | +2.46% | 54 282 | 218 | 242.50 | +1.00% | 48 015 | 198 | ||||
| 29.11.1995 | 271.00 | -2.51% | 150 134 | 554 | 242.50 | +5.00% | 70 748 | 279 | ||||
| 28.11.1995 | 278.00 | +4.90% | 55 600 | 200 | 242.00 | -7.00% | 38 520 | 159 | ||||
| 8.11.1995 | 234.00 | -4.48% | 70 902 | 303 | 241.00 | -1.00% | 39 526 | 166 | ||||
| 7.11.1995 | 245.00 | +1.65% | 14 210 | 58 | 241.00 | 0.00% | 31 762 | 132 | ||||
| 3.11.1995 | 230.00 | -2.12% | 27 600 | 120 | 241.00 | 0.00% | 2 892 | 12 | ||||
| 2.11.1995 | 235.00 | +0.85% | 43 475 | 185 | 241.00 | 0.00% | 12 972 | 54 | ||||
| 1.11.1995 | 233.00 | -1.68% | 56 852 | 244 | 241.00 | +2.00% | 31 812 | 132 | ||||
| 31.10.1995 | 237.00 | +0.85% | 10 428 | 44 | 241.00 | -2.00% | 20 796 | 88 | ||||
| 27.10.1995 | 230.00 | -0.86% | 11 960 | 52 | 241.00 | +8.00% | 53 048 | 222 | ||||
| 11.10.1995 | 249.00 | +0.80% | 88 893 | 357 | 240.00 | +3.00% | 29 170 | 122 | ||||
| 6.10.1995 | 245.00 | 0.00% | 135 240 | 552 | 239.00 | +8.00% | 9 799 | 41 | ||||
| 4.10.1995 | 242.00 | +0.83% | 33 154 | 137 | 239.00 | +3.00% | 15 860 | 67 | ||||
| 16.11.1995 | 243.00 | +0.41% | 44 712 | 184 | 239.00 | 0.00% | 10 277 | 43 | ||||
| 15.11.1995 | 242.00 | +0.83% | 68 728 | 284 | 239.00 | 0.00% | 17 925 | 75 | ||||
| 17.10.1995 | 241.00 | -3.60% | 58 563 | 243 | 235.50 | -2.00% | 6 359 | 27 | ||||
| 10.10.1995 | 247.00 | +0.81% | 39 026 | 158 | 232.50 | -4.00% | 23 250 | 100 | ||||
| 4.7.1995 | 256.00 | +4.91% | 125 440 | 490 | 231.00 | +8.00% | 23 052 | 100 | ||||
| 18.10.1995 | 232.00 | -3.73% | 13 920 | 60 | 230.50 | -2.00% | 10 603 | 46 | ||||
| 3.10.1995 | 240.00 | -2.83% | 24 000 | 100 | 230.00 | +10.00% | 920 | 4 | ||||
| 2.10.1995 | 247.00 | +4.66% | 6 422 | 26 | 230.00 | 0.00% | 5 860 | 28 | ||||
| 9.11.1995 | 237.00 | +1.28% | 34 602 | 146 | 228.00 | -4.00% | 1 824 | 8 | ||||
| 7.7.1995 | 227.50 | -1.00% | 79 170 | 348 | ||||||||
| 26.10.1995 | 232.00 | -4.52% | 51 504 | 222 | 225.00 | -2.00% | 4 194 | 19 | ||||
| 25.10.1995 | 243.00 | +4.74% | 88 452 | 364 | 225.00 | +8.00% | 22 500 | 100 | ||||
| 10.11.1995 | 233.00 | -1.68% | 41 474 | 178 | 223.50 | +5.00% | 17 225 | 72 | ||||
| 5.10.1995 | 245.00 | +1.23% | 61 250 | 250 | 222.00 | -6.00% | 13 764 | 62 | ||||
| 12.7.1995 | 232.00 | -4.91% | 0 | 0 | 219.50 | -9.00% | 16 902 | 77 | ||||
| 20.10.1995 | 241.00 | +0.83% | 83 386 | 346 | 218.00 | -9.00% | 54 020 | 250 | ||||
| 3.7.1995 | 244.00 | +4.72% | 140 300 | 575 | 212.50 | +4.00% | 3 400 | 16 | ||||
| 26.9.1995 | 222.00 | 0.00% | 63 936 | 288 | 210.50 | +5.00% | 10 104 | 48 | ||||
| 29.9.1995 | 236.00 | +4.88% | 3 776 | 16 | 210.00 | +2.00% | 3 360 | 16 | ||||
| 28.9.1995 | 225.00 | +1.35% | 52 425 | 233 | 205.00 | -5.00% | 2 460 | 12 | ||||
| 30.6.1995 | 233.00 | +4.95% | 213 894 | 918 | 205.00 | +1.00% | 42 230 | 206 | ||||
| 29.6.1995 | 222.00 | +4.71% | 168 276 | 758 | 202.00 | +6.00% | 15 150 | 75 | ||||
| 25.9.1995 | 222.00 | -1.33% | 45 954 | 207 | 201.00 | +9.00% | 45 828 | 228 | ||||
| 7.9.1995 | 202.00 | -3.34% | 21 816 | 108 | 200.00 | +5.00% | 8 800 | 44 | ||||
| 31.8.1995 | 214.00 | +4.90% | 9 202 | 43 | 200.00 | +5.00% | 10 000 | 50 | ||||
| 4.9.1995 | 213.00 | -4.91% | 21 087 | 99 | 197.00 | +3.00% | 2 561 | 13 | ||||
| 25.8.1995 | 200.00 | +1.91% | 61 000 | 305 | 192.00 | +5.00% | 768 | 4 | ||||
| 24.8.1995 | 196.25 | +1.02% | 14 719 | 75 | 192.00 | +4.00% | 17 497 | 96 | ||||
| 1.9.1995 | 224.00 | +4.67% | 94 304 | 421 | 191.00 | -5.00% | 3 056 | 16 | ||||
| 13.9.1995 | 210.00 | +5.00% | 85 050 | 405 | 191.00 | +7.00% | 11 778 | 58 | ||||
| 12.9.1995 | 200.00 | -0.99% | 28 000 | 140 | 190.50 | +9.00% | 1 715 | 9 | ||||
| 28.6.1995 | 212.00 | +4.95% | 0 | 0 | 190.00 | +10.00% | 16 150 | 85 | ||||
| 8.9.1995 | 200.00 | -0.99% | 14 800 | 74 | 188.00 | -6.00% | 9 400 | 50 | ||||
| 2.8.1995 | 169.00 | +4.64% | 16 900 | 100 | 185.00 | -8.00% | 18 390 | 114 | ||||
| 23.6.1995 | 183.75 | +5.00% | 75 154 | 409 | 182.00 | +7.00% | 9 464 | 52 | ||||
| 19.9.1995 | 214.00 | -2.72% | 101 222 | 473 | 181.50 | -2.00% | 1 271 | 7 | ||||
| 18.7.1995 | 189.53 | -4.99% | 0 | 0 | 178.00 | 0.00% | 332 867 | 1 873 | ||||
| 1.8.1995 | 161.50 | -5.00% | 0 | 0 | 176.00 | +9.00% | 13 850 | 79 | ||||
| 11.9.1995 | 202.00 | +1.00% | 25 250 | 125 | 175.50 | -7.00% | 21 411 | 122 | ||||
| 16.6.1995 | 171.00 | +3.63% | 92 682 | 542 | 175.50 | +10.00% | 44 577 | 254 | ||||
| 23.8.1995 | 194.25 | +5.00% | 26 030 | 134 | 175.00 | 0.00% | 7 700 | 44 | ||||
| 27.6.1995 | 202.00 | +4.70% | 107 868 | 534 | 173.50 | -5.00% | 9 369 | 54 | ||||
| 16.8.1995 | 170.45 | +0.02% | 4 091 | 24 | 173.00 | 0.00% | 519 | 3 | ||||
| 9.8.1995 | 165.00 | -2.94% | 42 240 | 256 | 170.00 | +7.00% | 8 930 | 53 | ||||
| 22.6.1995 | 175.00 | +2.33% | 193 725 | 1 107 | 170.00 | +9.00% | 64 260 | 378 | ||||
| 24.7.1995 | 175.00 | +4.79% | 29 575 | 169 | 170.00 | 0.00% | 9 010 | 53 | ||||
| 21.7.1995 | 167.00 | -3.46% | 7 348 | 44 | 170.00 | 0.00% | 4 930 | 29 | ||||
| 19.6.1995 | 171.00 | 0.00% | 0 | 0 | 170.00 | -4.00% | 94 487 | 561 | ||||
| 19.7.1995 | 181.00 | -4.50% | 430 418 | 2 378 | 165.00 | -7.00% | 165 000 | 1 000 | ||||
| 21.6.1995 | 171.00 | 0.00% | 0 | 0 | 165.00 | +1.00% | 42 159 | 270 | ||||
| 26.7.1995 | 160.00 | -3.75% | 19 680 | 123 | 161.00 | +3.00% | 4 830 | 30 | ||||
| 31.7.1995 | 170.00 | -1.16% | 10 200 | 60 | 161.00 | +9.00% | 13 330 | 83 | ||||
| 25.5.1995 | 0 | 0 | 160.00 | +2.00% | 19 520 | 122 | ||||||
| 8.8.1995 | 170.00 | +0.59% | 36 890 | 217 | 157.50 | -2.00% | 3 308 | 21 | ||||
| 15.6.1995 | 165.00 | +1.38% | 113 685 | 689 | 157.00 | +6.00% | 14 263 | 89 | ||||
| 25.7.1995 | 166.25 | -5.00% | 16 625 | 100 | 157.00 | -8.00% | 942 | 6 | ||||
| 24.5.1995 | 0 | 0 | 156.50 | +4.00% | 11 738 | 75 | ||||||
| 7.8.1995 | 169.00 | +2.42% | 16 731 | 99 | 156.00 | +2.00% | 17 498 | 109 | ||||
| 20.6.1995 | 171.00 | 0.00% | 0 | 0 | 154.50 | -8.00% | 6 489 | 42 | ||||
| 19.5.1995 | 0 | 0 | 151.00 | -6.00% | 37 371 | 248 | ||||||
| 3.8.1995 | 161.00 | -4.73% | 5 474 | 34 | 151.00 | -2.00% | 10 947 | 69 | ||||
| 23.5.1995 | 0 | 0 | 150.50 | 0.00% | 9 030 | 60 | ||||||
| 22.5.1995 | 0 | 0 | 150.50 | 0.00% | 3 311 | 22 | ||||||
| 5.6.1995 | 138.60 | -4.55% | 8 316 | 60 | 150.00 | +5.00% | 75 000 | 500 | ||||
| 29.5.1995 | 141.01 | -275.00% | 28 766 | 204 | 150.00 | -8.00% | 15 450 | 112 | ||||
| 26.5.1995 | 145.00 | -136.00% | 76 995 | 531 | 150.00 | -6.00% | 13 500 | 90 | ||||
| 12.5.1995 | 145.71 | +12.00% | 12 531 | 86 | 150.00 | -1.00% | 83 595 | 566 | ||||
| 2.5.1995 | 142.02 | +142.00% | 6 533 | 46 | 150.00 | +6.00% | 7 290 | 50 | ||||
| 19.4.1995 | 145.01 | +357.00% | 16 531 | 114 | 150.00 | 0.00% | 101 850 | 679 | ||||
| 11.5.1995 | 145.53 | -101.00% | 28 087 | 193 | 149.00 | +2.00% | 19 370 | 130 | ||||
| 28.7.1995 | 172.00 | +4.24% | 26 660 | 155 | 147.00 | -8.00% | 12 936 | 88 | ||||
| 28.4.1995 | 140.02 | -174.00% | 27 304 | 195 | 145.00 | -3.00% | 6 140 | 45 | ||||
| 26.4.1995 | 150.00 | +488.00% | 3 750 | 25 | 145.00 | +7.00% | 50 227 | 347 | ||||
| 2.6.1995 | 145.21 | +4.99% | 0 | 0 | 143.00 | +10.00% | 29 029 | 203 | ||||
| 12.6.1995 | 152.25 | +5.00% | 66 381 | 436 | 141.50 | +9.00% | 38 488 | 272 | ||||
| 9.5.1995 | 140.02 | -347.00% | 64 829 | 463 | 141.00 | -2.00% | 1 128 | 8 | ||||
| 5.5.1995 | 145.06 | +2.00% | 9 864 | 68 | 141.00 | -1.00% | 62 008 | 431 | ||||
| 8.6.1995 | 143.00 | +2.14% | 53 339 | 373 | 140.50 | +1.00% | 5 058 | 36 | ||||
| 7.6.1995 | 140.00 | +0.71% | 20 440 | 146 | 140.00 | +3.00% | 36 285 | 260 | ||||
| 31.5.1995 | 137.20 | +87.00% | 18 934 | 138 | 140.00 | -3.00% | 9 256 | 68 | ||||
| 21.4.1995 | 145.02 | -459.00% | 16 677 | 115 | 140.00 | +1.00% | 55 160 | 394 | ||||
| 31.3.1995 | 138.07 | +499.00% | 21 953 | 159 | 140.00 | +4.00% | 26 939 | 194 | ||||
| 24.4.1995 | 140.00 | -346.00% | 57 820 | 413 | 139.00 | -1.00% | 556 | 4 | ||||
| 20.4.1995 | 152.00 | +482.00% | 15 200 | 100 | 135.00 | -8.00% | 10 240 | 74 | ||||
| 6.6.1995 | 139.00 | +0.28% | 15 290 | 110 | 135.00 | -10.00% | 1 350 | 10 | ||||
| 15.5.1995 | 143.00 | -185.00% | 17 160 | 120 | 135.00 | -7.00% | 75 542 | 550 | ||||
| 12.4.1995 | 140.00 | 0.00% | 66 640 | 476 | 133.00 | +10.00% | 266 | 2 | ||||
| 10.4.1995 | 140.71 | +499.00% | 98 497 | 700 | 130.00 | +3.00% | 1 040 | 8 | ||||
| 29.3.1995 | 131.50 | +115.00% | 17 358 | 132 | 130.00 | -7.00% | 29 640 | 228 | ||||
| 5.4.1995 | 135.01 | +385.00% | 6 751 | 50 | 128.00 | +5.00% | 5 888 | 46 | ||||
| 14.2.1995 | 105.00 | -277.00% | 11 235 | 107 | 126.00 | +1.00% | 12 645 | 109 | ||||
| 17.5.1995 | 0 | 0 | 125.50 | -9.00% | 2 008 | 16 | ||||||
| 3.4.1995 | 131.17 | -499.00% | 45 647 | 348 | 125.00 | -10.00% | 6 250 | 50 | ||||
| 4.4.1995 | 130.00 | -89.00% | 61 230 | 471 | 122.00 | -2.00% | 4 392 | 36 | ||||
| 30.3.1995 | 0 | 0 | 119.50 | +3.00% | 3 346 | 25 | ||||||
| 11.4.1995 | 140.00 | -50.00% | 41 440 | 296 | 118.00 | -7.00% | 13 330 | 110 | ||||
| 3.2.1995 | 119.00 | +209.00% | 46 886 | 394 | 118.00 | 0.00% | 16 591 | 144 | ||||
| 8.2.1995 | 118.00 | -483.00% | 8 968 | 76 | 115.00 | +3.00% | 3 450 | 30 | ||||
| 17.2.1995 | 115.00 | 0.00% | 9 890 | 86 | ||||||||
| 25.1.1995 | 115.23 | -499.00% | 0 | 0 | 105.00 | -4.00% | 29 374 | 294 | ||||
| 16.1.1995 | 0 | 0 | 105.00 | 0.00% | 1 050 | 10 | ||||||
| 27.1.1995 | 0 | 0 | 99.00 | -7.00% | 4 719 | 56 | ||||||
| 26.1.1995 | 111.00 | -367.00% | 11 433 | 103 | 91.00 | -9.00% | 36 198 | 400 | ||||
| 30.1.1995 | 111.01 | 0.00% | 1 110 | 10 | 83.00 | -1.00% | 249 | 3 | ||||
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
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?
