POLYGON STAVEBNÍ A.S., Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - POLYGON STAVEBNÍ | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.7.1996 | 59.00 | 0.00% | 590 | 10 | +5.00% | 0 | 0 | |||||||
26.7.1996 | 59.00 | 0.00% | 0 | 0 | 57.00 | -5.00% | 1 425 | 25 | ||||||
25.7.1996 | 59.00 | 0.00% | 21 181 | 359 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 59.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
23.7.1996 | 59.00 | 0.00% | 0 | 0 | 60.00 | -4.00% | 4 152 | 72 | ||||||
22.7.1996 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 59.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 7 500 | 125 | ||||||
16.7.1996 | 59.00 | 0.00% | 0 | 0 | 60.00 | -8.00% | 9 000 | 150 | ||||||
15.7.1996 | 59.00 | 0.00% | 18 880 | 320 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 59.00 | -1.66% | 1 475 | 25 | -2.00% | 0 | 0 | |||||||
27.4.1995 | 59.55 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 60.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.7.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 60.00 | 0.00% | 0 | 0 | 63.90 | +1.00% | 1 598 | 25 | ||||||
4.7.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 60.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
1.7.1996 | 60.00 | 0.00% | 0 | 0 | 65.20 | -7.00% | 3 260 | 50 | ||||||
28.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 60.00 | 0.00% | 0 | 0 | 70.10 | 0.00% | 7 004 | 100 | ||||||
26.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 60.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 3 500 | 50 | ||||||
20.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 60.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.6.1996 | 60.00 | 0.00% | 0 | 0 | 68.30 | -2.00% | 1 708 | 25 | ||||||
13.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 60.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.6.1996 | 60.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 330 | 20 | ||||||
10.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 60.00 | -6.23% | 7 500 | 125 | 70.00 | 0.00% | 3 500 | 50 | ||||||
9.12.1994 | 60.44 | +498.00% | 1 511 | 25 | ||||||||||
22.3.1994 | 60.94 | -999.00% | 0 | 0 | ||||||||||
28.2.1995 | 62.05 | -499.00% | 0 | 0 | ||||||||||
9.2.1995 | 62.51 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 62.52 | +498.00% | 0 | 0 | 63.00 | 0.00% | 1 638 | 26 | ||||||
18.7.1994 | 63.12 | -999.00% | 0 | 0 | ||||||||||
13.12.1994 | 63.46 | +499.00% | 0 | 0 | ||||||||||
5.6.1996 | 63.99 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 63.99 | 0.00% | 0 | 0 | 70.00 | 0.00% | 3 500 | 50 | ||||||
3.6.1996 | 63.99 | -10.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.5.1994 | 64.40 | -999.00% | 0 | 0 | ||||||||||
27.2.1995 | 65.31 | -498.00% | 0 | 0 | ||||||||||
10.2.1995 | 65.63 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 65.64 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.2.1995 | 65.79 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1994 | 66.63 | +499.00% | 0 | 0 | ||||||||||
26.4.1996 | 67.00 | 0.00% | 0 | 0 | 66.00 | -1.00% | 3 325 | 50 | ||||||
25.4.1996 | 67.00 | -6.42% | 1 675 | 25 | 65.00 | -4.00% | 6 725 | 100 | ||||||
24.3.1994 | 67.03 | +999.00% | 0 | 0 | ||||||||||
3.5.1996 | 67.10 | 0.00% | 0 | 0 | 70.40 | 0.00% | 2 816 | 40 | ||||||
2.5.1996 | 67.10 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.4.1996 | 67.10 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.4.1996 | 67.10 | +0.14% | 1 074 | 16 | 65.50 | -2.00% | 1 638 | 25 | ||||||
21.3.1994 | 67.71 | -999.00% | 2 708 | 40 | ||||||||||
24.2.1995 | 68.74 | -498.00% | 0 | 0 | ||||||||||
13.2.1995 | 68.91 | +499.00% | 3 790 | 55 | 64.00 | +3.00% | 3 200 | 50 | ||||||
3.5.1995 | 68.92 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1995 | 69.25 | -499.00% | 1 385 | 20 | 0.00% | 0 | 0 | |||||||
15.12.1994 | 69.96 | +499.00% | 0 | 0 | ||||||||||
6.12.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 70.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
1.12.1995 | 70.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.11.1995 | 70.00 | 0.00% | 0 | 0 | 82.00 | -5.00% | 6 970 | 85 | ||||||
29.11.1995 | 70.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.11.1995 | 70.00 | 0.00% | 0 | 0 | 82.00 | +5.00% | 5 740 | 70 | ||||||
27.11.1995 | 70.00 | 0.00% | 0 | 0 | 78.00 | -5.00% | 1 560 | 20 | ||||||
24.11.1995 | 70.00 | 0.00% | 0 | 0 | 82.00 | 0.00% | 2 050 | 25 | ||||||
23.11.1995 | 70.00 | -1.51% | 9 030 | 129 | -1.00% | 0 | 0 | |||||||
9.12.1993 | 70.00 | -1 250.00% | 1 750 | 25 | ||||||||||
14.7.1994 | 70.13 | -999.00% | 0 | 0 | ||||||||||
31.5.1994 | 70.84 | +1 000.00% | 1 771 | 25 | ||||||||||
22.11.1995 | 71.08 | -4.99% | 0 | 0 | 83.50 | -9.00% | 21 072 | 255 | ||||||
31.5.1996 | 71.10 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 663 | 25 | ||||||
30.5.1996 | 71.10 | 0.00% | 0 | 0 | 70.00 | 0.00% | 1 400 | 20 | ||||||
29.5.1996 | 71.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 71.10 | 0.00% | 0 | 0 | 70.00 | -4.00% | 8 788 | 125 | ||||||
27.5.1996 | 71.10 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.5.1996 | 71.10 | 0.00% | 0 | 0 | 73.00 | -2.00% | 3 563 | 50 | ||||||
23.5.1996 | 71.10 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
22.5.1996 | 71.10 | 0.00% | 0 | 0 | 75.00 | 0.00% | 2 250 | 30 | ||||||
21.5.1996 | 71.10 | 0.00% | 0 | 0 | 75.00 | +3.00% | 3 750 | 50 | ||||||
20.5.1996 | 71.10 | -2.70% | 1 067 | 15 | 0.00% | 0 | 0 | |||||||
16.5.1994 | 71.55 | -998.00% | 0 | 0 | ||||||||||
24.4.1996 | 71.60 | 0.00% | 0 | 0 | 70.00 | +4.00% | 3 500 | 50 | ||||||
23.4.1996 | 71.60 | 0.00% | 0 | 0 | 67.50 | -6.00% | 675 | 10 | ||||||
22.4.1996 | 71.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 71.60 | 0.00% | 0 | 0 | 71.50 | -2.00% | 3 575 | 50 | ||||||
18.4.1996 | 71.60 | -2.98% | 3 723 | 52 | 0.00% | 0 | 0 | |||||||
14.2.1995 | 72.35 | +499.00% | 9 044 | 125 | -4.00% | 0 | 0 | |||||||
5.5.1995 | 72.36 | 0.00% | 14 761 | 204 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 72.36 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 72.89 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 73.00 | 0.00% | 11 023 | 151 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 73.00 | +88.00% | 1 825 | 25 | +7.00% | 0 | 0 | |||||||
2.6.1995 | 73.00 | -3.70% | 10 512 | 144 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 73.08 | 0.00% | 0 | 0 | 73.00 | +2.00% | 1 825 | 25 | ||||||
16.5.1996 | 73.08 | -9.98% | 13 520 | 185 | 73.00 | -2.00% | 7 125 | 100 | ||||||
16.12.1994 | 73.45 | +498.00% | 7 345 | 100 | ||||||||||
8.12.1995 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 73.50 | +5.00% | 0 | 0 | 74.00 | +2.00% | 2 664 | 36 | ||||||
28.3.1994 | 73.73 | +999.00% | 4 424 | 60 | ||||||||||
17.4.1996 | 73.80 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
16.4.1996 | 73.80 | 0.00% | 0 | 0 | 79.00 | -10.00% | 3 950 | 50 | ||||||
15.4.1996 | 73.80 | -9.98% | 7 232 | 98 | +6.00% | 0 | 0 | |||||||
7.5.1996 | 73.81 | 0.00% | 0 | 0 | 69.00 | +3.00% | 1 725 | 25 | ||||||
6.5.1996 | 73.81 | +10.00% | 0 | 0 | 67.00 | -5.00% | 6 700 | 100 | ||||||
21.11.1995 | 74.82 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
17.11.1995 | 75.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 13 500 | 150 | ||||||
16.11.1995 | 75.00 | 0.00% | 0 | 0 | 90.00 | -2.00% | 4 500 | 50 | ||||||
15.11.1995 | 75.00 | -2.83% | 825 | 11 | +6.00% | 0 | 0 | |||||||
17.3.1994 | 75.23 | -999.00% | 0 | 0 | ||||||||||
1.6.1995 | 75.81 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
30.5.1995 | 76.00 | -500.00% | 3 800 | 50 | +5.00% | 0 | 0 | |||||||
5.6.1995 | 76.00 | +4.10% | 7 600 | 100 | 57.50 | -1.00% | 1 035 | 18 | ||||||
17.5.1995 | 76.65 | +500.00% | 1 916 | 25 | 0.00% | 0 | 0 | |||||||
3.2.1995 | 76.72 | -499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.1.1995 | 77.12 | +499.00% | 0 | 0 | ||||||||||
12.12.1995 | 77.17 | 0.00% | 0 | 0 | 72.00 | +2.00% | 5 400 | 75 | ||||||
11.12.1995 | 77.17 | +4.99% | 0 | 0 | 70.50 | -5.00% | 1 763 | 25 | ||||||
14.11.1995 | 77.19 | -4.99% | 0 | 0 | 86.50 | -6.00% | 11 678 | 135 | ||||||
10.11.1995 | 77.39 | -4.99% | 0 | 0 | 93.00 | -4.00% | 2 325 | 25 | ||||||
16.6.1994 | 77.92 | 0.00% | 0 | 0 | ||||||||||
20.11.1995 | 78.75 | +5.00% | 0 | 0 | 85.50 | -5.00% | 2 565 | 30 | ||||||
9.6.1995 | 78.81 | -4.99% | 15 762 | 200 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 79.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
6.6.1995 | 79.00 | +3.94% | 474 | 6 | 55.00 | -4.00% | 1 375 | 25 | ||||||
3.5.1994 | 79.49 | -999.00% | 0 | 0 | ||||||||||
31.5.1995 | 79.80 | +500.00% | 1 037 | 13 | 60.00 | -6.00% | 5 431 | 90 | ||||||
29.5.1995 | 80.00 | 0.00% | 4 000 | 50 | 61.00 | -5.00% | 1 525 | 25 | ||||||
26.5.1995 | 80.00 | -151.00% | 4 000 | 50 | 0.00% | 0 | 0 | |||||||
7.12.1993 | 80.00 | -2 000.00% | 0 | 0 | ||||||||||
18.5.1995 | 80.48 | +499.00% | 8 048 | 100 | 0.00% | 0 | 0 | |||||||
2.2.1995 | 80.75 | -500.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
6.1.1995 | 80.97 | +499.00% | 2 429 | 30 | ||||||||||
10.1.1996 | 81.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.1.1996 | 81.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.1.1996 | 81.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 81.00 | 0.00% | 2 025 | 25 | -6.00% | 0 | 0 | |||||||
14.12.1995 | 81.00 | 0.00% | 0 | 0 | 82.00 | +6.00% | 9 020 | 110 | ||||||
13.12.1995 | 81.00 | +4.96% | 10 125 | 125 | +7.00% | 0 | 0 | |||||||
29.3.1994 | 81.10 | +999.00% | 0 | 0 | ||||||||||
15.5.1996 | 81.19 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.5.1996 | 81.19 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.5.1996 | 81.19 | 0.00% | 0 | 0 | 71.00 | +1.00% | 1 420 | 20 | ||||||
10.5.1996 | 81.19 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.5.1996 | 81.19 | +9.99% | 0 | 0 | 71.00 | +3.00% | 1 420 | 20 | ||||||
25.5.1995 | 81.23 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 81.25 | +4.98% | 0 | 0 | 95.00 | -1.00% | 4 613 | 50 | ||||||
9.11.1995 | 81.46 | -4.99% | 17 921 | 220 | 97.00 | -5.00% | 2 425 | 25 | ||||||
12.4.1996 | 81.99 | 0.00% | 0 | 0 | 83.00 | -9.00% | 830 | 10 | ||||||
11.4.1996 | 81.99 | -10.00% | 2 050 | 25 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 82.20 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.1.1996 | 82.20 | 0.00% | 0 | 0 | 87.00 | -4.00% | 2 955 | 35 | ||||||
29.1.1996 | 82.20 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.1.1996 | 82.20 | 0.00% | 0 | 0 | 86.00 | -2.00% | 2 150 | 25 | ||||||
25.1.1996 | 82.20 | 0.00% | 0 | 0 | 88.50 | +1.00% | 11 807 | 135 | ||||||
24.1.1996 | 82.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 82.20 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.1.1996 | 82.20 | 0.00% | 0 | 0 | 83.50 | -5.00% | 1 336 | 16 | ||||||
19.1.1996 | 82.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 82.20 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.1.1996 | 82.20 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.1.1996 | 82.20 | 0.00% | 0 | 0 | 90.00 | +3.00% | 22 500 | 250 | ||||||
15.1.1996 | 82.20 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.1.1996 | 82.20 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
11.1.1996 | 82.20 | +1.48% | 2 466 | 30 | +3.00% | 0 | 0 | |||||||
12.2.1996 | 82.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 82.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 82.65 | -5.00% | 18 018 | 218 | -1.00% | 0 | 0 | |||||||
12.6.1995 | 82.75 | +4.99% | 12 661 | 153 | +2.00% | 0 | 0 | |||||||
8.6.1995 | 82.95 | +5.00% | 10 369 | 125 | -2.00% | 0 | 0 | |||||||
15.3.1994 | 83.58 | -999.00% | 0 | 0 | ||||||||||
16.12.1993 | 84.00 | +2 000.00% | 0 | 0 | ||||||||||
19.5.1995 | 84.50 | +499.00% | 5 070 | 60 | 0.00% | 0 | 0 | |||||||
31.1.1995 | 85.00 | 0.00% | 85 | 1 | 0.00% | 0 | 0 | |||||||
24.1.1995 | 85.00 | +497.00% | 85 | 1 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 85.00 | 0.00% | 0 | 0 | 91.50 | +2.00% | 23 278 | 260 | ||||||
26.2.1996 | 85.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.2.1996 | 85.00 | 0.00% | 0 | 0 | 80.50 | -6.00% | 8 050 | 100 | ||||||
22.2.1996 | 85.00 | 0.00% | 0 | 0 | 85.80 | +3.00% | 4 290 | 50 | ||||||
21.2.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 85.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
19.2.1996 | 85.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.2.1996 | 85.00 | 0.00% | 0 | 0 | 87.00 | 0.00% | 10 950 | 125 | ||||||
15.2.1996 | 85.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
14.2.1996 | 85.00 | 0.00% | 4 250 | 50 | 82.50 | -4.00% | 2 063 | 25 | ||||||
13.2.1996 | 85.00 | +2.84% | 2 125 | 25 | 86.00 | -1.00% | 2 580 | 30 | ||||||
24.5.1995 | 85.50 | -500.00% | 0 | 0 | 64.00 | 0.00% | 3 200 | 50 | ||||||
8.11.1995 | 85.74 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.2.1996 | 86.31 | +5.00% | 0 | 0 | 88.00 | 0.00% | 3 948 | 45 | ||||||
13.6.1995 | 86.88 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Český statistický úřad dnes zveřejnil dubnovou inflaci. Od roku 2015 vzrostly ceny o 51 %
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky