SILNICE OSTRAVA, STRABAG, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - SILNICE OSTRAVA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.12.1993 | 128.00 | -2 000.00% | 1 920 | 15 | ||||||||||
2.12.1993 | 128.00 | -2 000.00% | 0 | 0 | ||||||||||
11.1.1994 | 140.80 | +1 000.00% | 0 | 0 | ||||||||||
4.6.1997 | 143.00 | 0.00% | 0 | 0 | -2.34% | 0 | ||||||||
3.6.1997 | 143.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.6.1997 | 143.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 143.00 | 0.00% | 0 | 0 | +5.45% | 0 | ||||||||
29.5.1997 | 143.00 | 0.00% | 0 | 0 | -5.23% | 0 | ||||||||
28.5.1997 | 143.00 | 0.00% | 0 | 0 | 147.10 | -0.67% | 8 091 | 55 | ||||||
27.5.1997 | 143.00 | -4.02% | 42 900 | 300 | -0.33% | 0 | ||||||||
4.7.1997 | 144.40 | -5.00% | 44 908 | 311 | -0.62% | 0 | ||||||||
1.4.1997 | 145.00 | 0.00% | 0 | 0 | +6.49% | 0 | ||||||||
28.3.1997 | 145.00 | 0.00% | 0 | 0 | 127.70 | -3.62% | 13 409 | 105 | ||||||
27.3.1997 | 145.00 | 0.00% | 0 | 0 | +4.30% | 0 | ||||||||
26.3.1997 | 145.00 | 0.00% | 0 | 0 | +2.75% | 0 | ||||||||
25.3.1997 | 145.00 | 0.00% | 0 | 0 | -0.60% | 0 | ||||||||
24.3.1997 | 145.00 | 0.00% | 0 | 0 | -2.07% | 0 | ||||||||
21.3.1997 | 145.00 | -3.33% | 6 525 | 45 | 127.00 | +4.95% | 1 143 | 9 | ||||||
15.4.1997 | 145.00 | 0.00% | 5 075 | 35 | +0.20% | 0 | ||||||||
14.4.1997 | 145.00 | -1.36% | 13 050 | 90 | +2.72% | 0 | ||||||||
8.4.1997 | 145.00 | 0.00% | 0 | 0 | -1.88% | 0 | ||||||||
7.4.1997 | 145.00 | -0.68% | 1 450 | 10 | -2.55% | 0 | ||||||||
9.4.1997 | 145.10 | +0.06% | 14 510 | 100 | 111.00 | -9.45% | 5 550 | 50 | ||||||
2.5.1997 | 145.10 | 0.00% | 0 | 0 | 134.00 | -4.57% | 3 350 | 25 | ||||||
30.4.1997 | 145.10 | 0.00% | 11 028 | 76 | +5.18% | 0 | ||||||||
29.4.1997 | 145.10 | -0.61% | 3 773 | 26 | 133.50 | -4.37% | 9 345 | 70 | ||||||
22.4.1997 | 145.10 | 0.00% | 11 318 | 78 | +4.82% | 0 | ||||||||
21.4.1997 | 145.10 | 0.00% | 0 | 0 | 124.50 | -4.64% | 9 960 | 80 | ||||||
18.4.1997 | 145.10 | 0.00% | 0 | 0 | +0.30% | 0 | ||||||||
17.4.1997 | 145.10 | 0.00% | 5 079 | 35 | +2.08% | 0 | ||||||||
16.4.1997 | 145.10 | +0.06% | 5 079 | 35 | 127.50 | 0.00% | 4 463 | 35 | ||||||
28.4.1997 | 146.00 | 0.00% | 28 762 | 197 | 140.00 | +9.25% | 18 569 | 133 | ||||||
25.4.1997 | 146.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
24.4.1997 | 146.00 | 0.00% | 0 | 0 | 125.00 | -1.07% | 8 294 | 66 | ||||||
23.4.1997 | 146.00 | +0.62% | 5 110 | 35 | -2.67% | 0 | ||||||||
19.5.1997 | 146.00 | 0.00% | 0 | 0 | 142.10 | -8.02% | 4 974 | 35 | ||||||
16.5.1997 | 146.00 | 0.00% | 0 | 0 | 154.50 | +6.77% | 464 | 3 | ||||||
15.5.1997 | 146.00 | 0.00% | 0 | 0 | 158.00 | +0.41% | 7 959 | 55 | ||||||
14.5.1997 | 146.00 | 0.00% | 0 | 0 | 144.10 | -9.37% | 2 162 | 15 | ||||||
13.5.1997 | 146.00 | 0.00% | 0 | 0 | 159.00 | +9.73% | 318 | 2 | ||||||
12.5.1997 | 146.00 | 0.00% | 0 | 0 | +3.50% | 0 | ||||||||
9.5.1997 | 146.00 | -0.68% | 24 090 | 165 | 0.00% | 0 | ||||||||
10.4.1997 | 146.00 | +0.62% | 15 330 | 105 | +9.90% | 0 | ||||||||
4.4.1997 | 146.00 | -2.66% | 2 920 | 20 | -5.72% | 0 | ||||||||
11.4.1997 | 147.00 | +0.68% | 1 470 | 10 | +1.53% | 0 | ||||||||
7.5.1997 | 147.00 | 0.00% | 0 | 0 | 140.00 | 0.00% | 18 480 | 132 | ||||||
6.5.1997 | 147.00 | 0.00% | 5 145 | 35 | 140.00 | +6.87% | 2 800 | 20 | ||||||
5.5.1997 | 147.00 | +1.30% | 3 675 | 25 | 131.00 | -2.23% | 1 965 | 15 | ||||||
23.5.1997 | 148.00 | 0.00% | 0 | 0 | 143.60 | -2.37% | 6 462 | 45 | ||||||
22.5.1997 | 148.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 148.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 148.00 | +1.36% | 65 860 | 445 | +3.51% | 0 | ||||||||
26.5.1997 | 149.00 | +0.67% | 10 430 | 70 | +3.48% | 0 | ||||||||
20.3.1997 | 150.00 | 0.00% | 0 | 0 | 121.00 | -9.68% | 5 445 | 45 | ||||||
19.3.1997 | 150.00 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
18.3.1997 | 150.00 | -4.45% | 6 750 | 45 | 0.00% | 0 | ||||||||
3.4.1997 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 150.00 | +3.44% | 17 100 | 114 | 136.00 | 0.00% | 4 760 | 35 | ||||||
11.6.1997 | 150.15 | 0.00% | 0 | 0 | -2.92% | 0 | ||||||||
10.6.1997 | 150.15 | 0.00% | 0 | 0 | -3.27% | 0 | ||||||||
9.6.1997 | 150.15 | 0.00% | 0 | 0 | +1.99% | 0 | ||||||||
6.6.1997 | 150.15 | 0.00% | 0 | 0 | -4.89% | 0 | ||||||||
5.6.1997 | 150.15 | +5.00% | 22 523 | 150 | 147.00 | +2.40% | 5 145 | 35 | ||||||
19.6.1997 | 151.05 | -5.00% | 0 | 0 | 152.00 | -1.07% | 9 569 | 65 | ||||||
11.7.1997 | 151.62 | 0.00% | 0 | 0 | 145.00 | 7 268 | 50 | |||||||
10.7.1997 | 151.62 | 0.00% | 0 | 0 | 146.00 | -9.93% | 4 818 | 33 | ||||||
9.7.1997 | 151.62 | 0.00% | 0 | 0 | 162.10 | +5.22% | 5 674 | 35 | ||||||
8.7.1997 | 151.62 | 0.00% | 0 | 0 | +1.85% | 0 | ||||||||
7.7.1997 | 151.62 | +5.00% | 0 | 0 | -0.49% | 0 | ||||||||
3.7.1997 | 152.00 | -5.00% | 30 400 | 200 | +5.19% | 0 | ||||||||
7.12.1993 | 153.60 | +2 000.00% | 0 | 0 | ||||||||||
13.1.1994 | 154.88 | +1 000.00% | 0 | 0 | ||||||||||
18.7.1997 | 155.61 | -5.00% | 32 678 | 210 | -0.16% | 0 | ||||||||
29.7.1997 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 156.00 | 0.00% | 0 | 0 | +3.44% | 0 | ||||||||
25.7.1997 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 156.00 | +0.25% | 14 040 | 90 | -0.26% | 0 | ||||||||
14.7.1997 | 156.00 | +2.88% | 7 488 | 48 | +0.19% | 0 | ||||||||
17.3.1997 | 157.00 | -3.68% | 21 980 | 140 | 134.00 | 0.00% | 6 700 | 50 | ||||||
12.6.1997 | 157.65 | +4.99% | 0 | 0 | 145.10 | +8.37% | 11 753 | 81 | ||||||
13.6.1997 | 158.00 | +0.22% | 12 008 | 76 | 150.80 | +3.92% | 12 215 | 81 | ||||||
20.6.1997 | 158.60 | +4.99% | 17 605 | 111 | +0.91% | 0 | ||||||||
18.6.1997 | 159.00 | 0.00% | 0 | 0 | 148.80 | +1.30% | 9 672 | 65 | ||||||
17.6.1997 | 159.00 | 0.00% | 16 377 | 103 | +4.54% | 0 | ||||||||
16.6.1997 | 159.00 | +0.63% | 7 950 | 50 | 140.50 | -6.83% | 14 753 | 105 | ||||||
2.7.1997 | 160.00 | 0.00% | 0 | 0 | 145.40 | -4.21% | 10 178 | 70 | ||||||
1.7.1997 | 160.00 | 0.00% | 32 000 | 200 | 151.80 | -0.96% | 10 171 | 67 | ||||||
30.6.1997 | 160.00 | 0.00% | 5 600 | 35 | +0.71% | 0 | ||||||||
27.6.1997 | 160.00 | 0.00% | 25 280 | 158 | +1.19% | 0 | ||||||||
26.6.1997 | 160.00 | 0.00% | 0 | 0 | 150.40 | +3.72% | 5 264 | 35 | ||||||
25.6.1997 | 160.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 160.00 | 0.00% | 0 | 0 | -1.96% | 0 | ||||||||
23.6.1997 | 160.00 | +0.88% | 31 680 | 198 | 152.30 | +2.51% | 10 965 | 72 | ||||||
2.9.1997 | 160.00 | 0.00% | 0 | 0 | 150.50 | +9.05% | 3 161 | 21 | ||||||
1.9.1997 | 160.00 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
29.8.1997 | 160.00 | 0.00% | 0 | 0 | 138.00 | -4.16% | 6 762 | 49 | ||||||
28.8.1997 | 160.00 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
27.8.1997 | 160.00 | 0.00% | 0 | 0 | +8.66% | 0 | ||||||||
26.8.1997 | 160.00 | 0.00% | 0 | 0 | +0.78% | 0 | ||||||||
25.8.1997 | 160.00 | 0.00% | 32 000 | 200 | +1.20% | 0 | ||||||||
22.8.1997 | 160.00 | 0.00% | 7 200 | 45 | +2.30% | 0 | ||||||||
21.8.1997 | 160.00 | 0.00% | 0 | 0 | -0.14% | 0 | ||||||||
20.8.1997 | 160.00 | 0.00% | 0 | 0 | -4.03% | 0 | ||||||||
19.8.1997 | 160.00 | 0.00% | 0 | 0 | +0.11% | 0 | ||||||||
18.8.1997 | 160.00 | 0.00% | 0 | 0 | -0.03% | 0 | ||||||||
15.8.1997 | 160.00 | 0.00% | 0 | 0 | +0.93% | 0 | ||||||||
14.8.1997 | 160.00 | 0.00% | 0 | 0 | 150.00 | -8.06% | 2 012 | 16 | ||||||
13.8.1997 | 160.00 | 0.00% | 0 | 0 | +4.10% | 0 | ||||||||
12.8.1997 | 160.00 | 0.00% | 13 600 | 85 | 0 | 0 | ||||||||
11.8.1997 | 160.00 | 0.00% | 0 | 0 | -2.53% | 0 | ||||||||
8.8.1997 | 160.00 | 0.00% | 0 | 0 | -1.01% | 0 | ||||||||
7.8.1997 | 160.00 | 0.00% | 0 | 0 | -3.83% | 0 | ||||||||
6.8.1997 | 160.00 | 0.00% | 2 080 | 13 | +1.62% | 0 | ||||||||
5.8.1997 | 160.00 | 0.00% | 7 680 | 48 | 140.50 | -8.76% | 2 810 | 20 | ||||||
4.8.1997 | 160.00 | 0.00% | 0 | 0 | 154.00 | +1.78% | 7 392 | 48 | ||||||
1.8.1997 | 160.00 | 0.00% | 0 | 0 | -1.75% | 0 | ||||||||
31.7.1997 | 160.00 | 0.00% | 7 520 | 47 | -0.70% | 0 | ||||||||
30.7.1997 | 160.00 | +2.56% | 12 800 | 80 | 155.10 | +3.40% | 9 306 | 60 | ||||||
9.12.1993 | 160.00 | +416.00% | 1 600 | 10 | ||||||||||
30.11.1993 | 160.00 | -2 000.00% | 0 | 0 | ||||||||||
10.3.1994 | 160.38 | -1 000.00% | 0 | 0 | ||||||||||
7.6.1994 | 160.38 | -1 000.00% | 0 | 0 | ||||||||||
14.3.1997 | 163.00 | -4.11% | 12 877 | 79 | 134.00 | +0.15% | 9 380 | 70 | ||||||
17.7.1997 | 163.80 | 0.00% | 0 | 0 | -1.49% | 0 | ||||||||
16.7.1997 | 163.80 | 0.00% | 0 | 0 | +0.96% | 0 | ||||||||
15.7.1997 | 163.80 | +5.00% | 0 | 0 | +0.52% | 0 | ||||||||
21.10.1997 | 164.00 | -1.20% | 32 800 | 200 | 137.30 | -4.48% | 37 209 | 257 | ||||||
17.10.1997 | 165.00 | 0.00% | 18 975 | 115 | 139.50 | +3.25% | 4 883 | 35 | ||||||
16.10.1997 | 165.00 | 0.00% | 0 | 0 | +2.20% | 0 | ||||||||
15.10.1997 | 165.00 | 0.00% | 0 | 0 | +0.09% | 0 | ||||||||
14.10.1997 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.10.1997 | 165.00 | 0.00% | 0 | 0 | -2.52% | 0 | ||||||||
10.10.1997 | 165.00 | 0.00% | 0 | 0 | -1.97% | 0 | ||||||||
9.10.1997 | 165.00 | 0.00% | 0 | 0 | +1.16% | 0 | ||||||||
8.10.1997 | 165.00 | 0.00% | 0 | 0 | +2.16% | 0 | ||||||||
7.10.1997 | 165.00 | -3.50% | 25 905 | 157 | +6.83% | 0 | ||||||||
30.12.1997 | 165.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.12.1997 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1997 | 165.00 | 0.00% | 0 | 0 | +5.82% | 0 | ||||||||
22.12.1997 | 165.00 | 0.00% | 0 | 0 | +9.88% | 0 | ||||||||
19.12.1997 | 165.00 | 0.00% | 0 | 0 | 172.00 | -7.02% | 3 440 | 20 | ||||||
18.12.1997 | 165.00 | 0.00% | 0 | 0 | +10.55% | 0 | ||||||||
17.12.1997 | 165.00 | 0.00% | 0 | 0 | +26.76% | 0 | ||||||||
16.12.1997 | 165.00 | 0.00% | 0 | 0 | 132.00 | -9.46% | 4 620 | 35 | ||||||
15.12.1997 | 165.00 | 0.00% | 0 | 0 | +0.04% | 0 | ||||||||
12.12.1997 | 165.00 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
11.12.1997 | 165.00 | -2.94% | 5 775 | 35 | +0.53% | 0 | ||||||||
3.9.1997 | 165.00 | +3.12% | 17 325 | 105 | 142.00 | -5.64% | 3 408 | 24 | ||||||
9.6.1994 | 165.00 | +288.00% | 19 800 | 120 | ||||||||||
20.10.1997 | 166.00 | +0.60% | 1 826 | 11 | 153.00 | +8.65% | 15 917 | 105 | ||||||
10.9.1997 | 166.00 | 0.00% | 0 | 0 | 152.70 | -1.86% | 3 054 | 20 | ||||||
9.9.1997 | 166.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 166.00 | 0.00% | 0 | 0 | +4.67% | 0 | ||||||||
5.9.1997 | 166.00 | 0.00% | 0 | 0 | 142.00 | 0.00% | 1 420 | 10 | ||||||
4.9.1997 | 166.00 | +0.60% | 9 130 | 55 | 142.00 | 0.00% | 1 420 | 10 | ||||||
22.7.1996 | 166.00 | -3.19% | 9 296 | 56 | +10.00% | 0 | 0 | |||||||
13.11.1996 | 167.00 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
12.11.1996 | 167.00 | 0.00% | 0 | 0 | 180.00 | -1.36% | 1 800 | 10 | ||||||
11.11.1996 | 167.00 | 0.00% | 0 | 0 | -0.24% | 0 | ||||||||
8.11.1996 | 167.00 | -4.57% | 29 225 | 175 | -0.12% | 0 | ||||||||
20.11.1996 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 168.00 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
18.11.1996 | 168.00 | 0.00% | 0 | 0 | -9.88% | 0 | ||||||||
15.11.1996 | 168.00 | 0.00% | 0 | 0 | -1.13% | 0 | ||||||||
14.11.1996 | 168.00 | +0.59% | 23 520 | 140 | 0.00% | 0 | ||||||||
22.10.1997 | 168.00 | +2.43% | 23 520 | 140 | 156.00 | +7.74% | 9 204 | 59 | ||||||
23.10.1997 | 169.00 | +0.59% | 10 985 | 65 | -6.64% | 0 | ||||||||
3.11.1997 | 170.00 | 0.00% | 34 000 | 200 | -3.88% | 0 | ||||||||
31.10.1997 | 170.00 | 0.00% | 34 000 | 200 | 155.00 | +9.92% | 10 850 | 70 | ||||||
30.10.1997 | 170.00 | 0.00% | 0 | 0 | 141.00 | 4 935 | 35 | |||||||
29.10.1997 | 170.00 | 0.00% | 0 | 0 | -4.72% | 0 | ||||||||
27.10.1997 | 170.00 | 0.00% | 344 250 | 2 025 | +3.23% | 0 | ||||||||
24.10.1997 | 170.00 | +0.59% | 11 900 | 70 | +0.16% | 0 | ||||||||
10.12.1997 | 170.00 | 0.00% | 4 250 | 25 | +5.11% | 0 | ||||||||
9.12.1997 | 170.00 | 0.00% | 18 020 | 106 | -6.30% | 0 | ||||||||
8.12.1997 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1997 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1997 | 170.00 | 0.00% | 0 | 0 | 147.00 | -9.81% | 3 822 | 26 | ||||||
3.12.1997 | 170.00 | 0.00% | 0 | 0 | -4.11% | 0 | ||||||||
2.12.1997 | 170.00 | 0.00% | 0 | 0 | +3.46% | 0 | ||||||||
1.12.1997 | 170.00 | 0.00% | 0 | 0 | -0.32% | 0 | ||||||||
28.11.1997 | 170.00 | 0.00% | 0 | 0 | +0.09% | 0 | ||||||||
27.11.1997 | 170.00 | 0.00% | 0 | 0 | -0.67% | 0 | ||||||||
26.11.1997 | 170.00 | 0.00% | 20 060 | 118 | 165.80 | +0.21% | 4 808 | 29 | ||||||
25.11.1997 | 170.00 | 0.00% | 11 900 | 70 | +0.27% | 0 | ||||||||
24.11.1997 | 170.00 | -3.27% | 6 120 | 36 | 165.00 | +6.45% | 1 650 | 10 | ||||||
13.3.1997 | 170.00 | -1.73% | 38 760 | 228 | +2.56% | 0 | ||||||||
8.2.1994 | 170.00 | -555.00% | 25 500 | 150 | ||||||||||
18.1.1994 | 170.36 | +999.00% | 0 | 0 | ||||||||||
26.11.1996 | 171.00 | 0.00% | 0 | 0 | +8.19% | 0 | ||||||||
25.11.1996 | 171.00 | 0.00% | 0 | 0 | 152.50 | +6.64% | 1 983 | 13 | ||||||
22.11.1996 | 171.00 | 0.00% | 0 | 0 | +7.51% | 0 | ||||||||
21.11.1996 | 171.00 | +1.78% | 5 643 | 33 | 133.00 | 0.00% | 2 660 | 20 | ||||||
6.10.1997 | 171.00 | -5.00% | 0 | 0 | -4.68% | 0 | ||||||||
19.7.1996 | 171.48 | -4.99% | 39 440 | 230 | 0.00% | 0 | 0 | |||||||
12.3.1997 | 173.00 | -1.70% | 17 300 | 100 | 129.00 | -7.97% | 4 305 | 33 | ||||||
24.2.1997 | 173.00 | 0.00% | 0 | 0 | 154.50 | -5.04% | 2 009 | 13 | ||||||
|
Údaje o firmách, SILNICE OSTRAVA
Zpravodajství k akcii SILNICE OSTRAVA
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €