STAVOMONTÁŽE KV, ADOKA KV, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - STAVOMONTÁŽE KV | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
9.12.1993 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
17.2.1994 | 281.00 | +4 986.00% | 0 | 0 | ||||||||||
14.12.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
29.3.1994 | 221.00 | 0.00% | 1 326 | 6 | ||||||||||
24.3.1994 | 221.00 | 0.00% | 3 978 | 18 | ||||||||||
17.3.1994 | 221.00 | +45.00% | 221 | 1 | ||||||||||
10.3.1994 | 220.00 | -2 170.00% | 440 | 2 | ||||||||||
20.12.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 201.00 | +9.50% | 0 | 0 | 158.20 | 0.00% | 3 322 | 21 | ||||||
10.5.1994 | 200.00 | +156.00% | 600 | 3 | ||||||||||
3.5.1994 | 198.90 | -1 000.00% | 0 | 0 | ||||||||||
9.5.1994 | 196.91 | +999.00% | 0 | 0 | ||||||||||
15.2.1994 | 187.50 | +5 000.00% | 0 | 0 | ||||||||||
27.6.1994 | 184.80 | +1 000.00% | 0 | 0 | ||||||||||
18.12.1996 | 183.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 183.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 183.55 | +9.99% | 1 101 | 6 | -2.10% | 0 | ||||||||
27.12.1996 | 180.90 | 0.00% | 0 | 0 | 135.00 | -10.02% | 2 025 | 15 | ||||||
23.12.1996 | 180.90 | -10.00% | 3 618 | 20 | -5.15% | 0 | ||||||||
30.5.1994 | 180.00 | -1 000.00% | 0 | 0 | ||||||||||
5.5.1994 | 179.01 | -1 000.00% | 0 | 0 | ||||||||||
28.7.1994 | 170.00 | +221.00% | 1 530 | 9 | ||||||||||
23.6.1994 | 168.00 | +989.00% | 5 040 | 30 | ||||||||||
13.12.1996 | 166.87 | 0.00% | 0 | 0 | -2.06% | 0 | ||||||||
12.12.1996 | 166.87 | +10.00% | 0 | 0 | 165.00 | 0.00% | 2 640 | 16 | ||||||
19.7.1994 | 166.32 | -1 000.00% | 0 | 0 | ||||||||||
31.12.1996 | 162.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 162.81 | -10.00% | 0 | 0 | +5.92% | 0 | ||||||||
20.2.1997 | 162.75 | +5.00% | 2 441 | 15 | +4.58% | 0 | ||||||||
24.2.1997 | 162.35 | +4.99% | 3 247 | 20 | +2.36% | 0 | ||||||||
31.5.1994 | 162.00 | -1 000.00% | 0 | 0 | ||||||||||
7.3.1995 | 160.00 | 0.00% | 320 | 2 | ||||||||||
3.3.1995 | 160.00 | 0.00% | 2 400 | 15 | ||||||||||
27.1.1995 | 160.00 | 0.00% | 3 200 | 20 | 0.00% | 0 | 0 | |||||||
23.1.1995 | 160.00 | +184.00% | 480 | 3 | 0.00% | 0 | 0 | |||||||
20.1.1995 | 157.10 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1994 | 156.00 | +263.00% | 936 | 6 | ||||||||||
16.8.1994 | 155.00 | +130.00% | 2 325 | 15 | ||||||||||
19.2.1997 | 155.00 | 0.00% | 775 | 5 | 131.00 | +4.80% | 786 | 6 | ||||||
18.2.1997 | 155.00 | +4.14% | 775 | 5 | 125.00 | -6.05% | 3 875 | 31 | ||||||
6.1.1997 | 154.67 | -4.99% | 3 093 | 20 | 0.00% | 0 | ||||||||
21.2.1997 | 154.62 | -4.99% | 1 546 | 10 | 127.00 | -7.29% | 1 905 | 15 | ||||||
25.2.1997 | 154.24 | -4.99% | 3 239 | 21 | +5.00% | 0 | ||||||||
4.12.1996 | 153.23 | 0.00% | 0 | 0 | 139.00 | -4.79% | 417 | 3 | ||||||
3.12.1996 | 153.23 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 153.23 | +10.00% | 0 | 0 | +0.34% | 0 | ||||||||
2.8.1994 | 153.00 | -1 000.00% | 0 | 0 | ||||||||||
20.6.1994 | 152.88 | +999.00% | 0 | 0 | ||||||||||
2.6.1994 | 152.00 | -617.00% | 912 | 6 | ||||||||||
13.3.1995 | 152.00 | -500.00% | 0 | 0 | ||||||||||
11.12.1996 | 151.70 | 0.00% | 0 | 0 | 165.00 | -0.60% | 4 455 | 27 | ||||||
10.12.1996 | 151.70 | 0.00% | 0 | 0 | +1.21% | 0 | ||||||||
9.12.1996 | 151.70 | +9.99% | 910 | 6 | 164.00 | +9.99% | 984 | 6 | ||||||
9.1.1995 | 150.00 | +135.00% | 1 800 | 12 | ||||||||||
19.1.1995 | 149.62 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.2.1997 | 148.83 | +4.99% | 0 | 0 | +2.34% | 0 | ||||||||
1.12.1994 | 148.00 | +42.00% | 444 | 3 | ||||||||||
30.11.1994 | 147.38 | +499.00% | 0 | 0 | ||||||||||
7.1.1997 | 146.94 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 146.53 | -4.99% | 0 | 0 | 130.00 | -4.76% | 1 430 | 11 | ||||||
14.3.1995 | 144.40 | -500.00% | 0 | 0 | ||||||||||
12.1.1995 | 142.50 | -500.00% | 855 | 6 | 0.00% | 0 | 0 | |||||||
14.2.1997 | 141.75 | +5.00% | 0 | 0 | 130.00 | 780 | 6 | |||||||
13.6.1994 | 140.40 | -1 000.00% | 0 | 0 | ||||||||||
28.11.1994 | 140.37 | +499.00% | 1 263 | 9 | ||||||||||
8.1.1997 | 139.60 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1994 | 139.50 | -1 000.00% | 698 | 5 | ||||||||||
29.11.1996 | 139.30 | 0.00% | 0 | 0 | -7.38% | 0 | ||||||||
28.11.1996 | 139.30 | +9.99% | 0 | 0 | +0.06% | 0 | ||||||||
27.2.1997 | 139.21 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1994 | 138.99 | +999.00% | 973 | 7 | ||||||||||
6.12.1996 | 137.91 | 0.00% | 0 | 0 | 149.10 | -1.12% | 3 131 | 21 | ||||||
5.12.1996 | 137.91 | -9.99% | 2 069 | 15 | +8.48% | 0 | ||||||||
15.3.1995 | 137.18 | -500.00% | 0 | 0 | ||||||||||
7.4.1997 | 135.75 | 0.00% | 0 | 0 | 119.70 | -0.74% | 359 | 3 | ||||||
4.4.1997 | 135.75 | +4.99% | 2 036 | 15 | 120.60 | +5.78% | 1 809 | 15 | ||||||
13.2.1997 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 135.00 | +3.84% | 4 185 | 31 | 130.00 | +5.69% | 1 040 | 8 | ||||||
10.4.1997 | 134.00 | 0.00% | 0 | 0 | 102.00 | -4.86% | 6 450 | 60 | ||||||
9.4.1997 | 134.00 | 0.00% | 4 288 | 32 | 113.00 | -9.23% | 5 085 | 45 | ||||||
8.4.1997 | 134.00 | -1.28% | 2 680 | 20 | +4.01% | 0 | ||||||||
25.11.1994 | 133.69 | +499.00% | 0 | 0 | ||||||||||
9.1.1997 | 132.62 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 132.25 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.3.1995 | 130.33 | -499.00% | 652 | 5 | ||||||||||
11.2.1997 | 130.00 | 0.00% | 5 330 | 41 | +4.23% | 0 | ||||||||
10.2.1997 | 130.00 | 0.00% | 0 | 0 | 118.00 | -5.41% | 354 | 3 | ||||||
7.2.1997 | 130.00 | +1.64% | 13 000 | 100 | +1.42% | 0 | ||||||||
3.4.1997 | 129.29 | +4.99% | 0 | 0 | +9.37% | 0 | ||||||||
6.2.1997 | 127.89 | +5.00% | 7 673 | 60 | 0.00% | 0 | ||||||||
24.11.1994 | 127.33 | +499.00% | 0 | 0 | ||||||||||
11.4.1997 | 127.30 | -5.00% | 0 | 0 | 98.00 | -8.83% | 1 470 | 15 | ||||||
27.11.1996 | 126.64 | 0.00% | 0 | 0 | 157.00 | 0.00% | 6 908 | 44 | ||||||
26.11.1996 | 126.64 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 126.64 | +9.99% | 0 | 0 | 157.00 | 0.00% | 1 884 | 12 | ||||||
14.6.1994 | 126.36 | -1 000.00% | 0 | 0 | ||||||||||
10.1.1997 | 125.99 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 125.68 | +4.99% | 754 | 6 | +9.83% | 0 | ||||||||
6.3.1997 | 125.64 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 125.64 | 0.00% | 0 | 0 | 106.00 | -4.93% | 1 590 | 15 | ||||||
4.3.1997 | 125.64 | 0.00% | 0 | 0 | -4.70% | 0 | ||||||||
3.3.1997 | 125.64 | -4.99% | 1 885 | 15 | -10.00% | 0 | ||||||||
29.8.1994 | 125.55 | -1 000.00% | 0 | 0 | ||||||||||
10.2.1994 | 125.00 | -5 000.00% | 0 | 0 | ||||||||||
22.9.1994 | 124.58 | +499.00% | 0 | 0 | ||||||||||
28.6.1996 | 124.00 | 0.00% | 0 | 0 | 96.00 | -8.00% | 288 | 3 | ||||||
27.6.1996 | 124.00 | 0.00% | 0 | 0 | 104.20 | +4.00% | 1 250 | 12 | ||||||
26.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 124.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
24.6.1996 | 124.00 | 0.00% | 2 976 | 24 | 100.00 | -7.00% | 841 | 9 | ||||||
21.6.1996 | 124.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 3 301 | 33 | ||||||
20.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 124.00 | 0.00% | 0 | 0 | 100.10 | 0.00% | 2 703 | 27 | ||||||
12.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 124.00 | 0.00% | 0 | 0 | 100.10 | 0.00% | 601 | 6 | ||||||
10.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 124.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 4 800 | 48 | ||||||
3.6.1996 | 124.00 | +1.63% | 2 604 | 21 | 0.00% | 0 | 0 | |||||||
17.3.1995 | 123.82 | -499.00% | 1 857 | 15 | ||||||||||
2.4.1997 | 123.14 | +4.99% | 3 571 | 29 | -0.82% | 0 | ||||||||
31.5.1996 | 122.00 | 0.00% | 0 | 0 | 100.10 | +7.00% | 3 003 | 30 | ||||||
30.5.1996 | 122.00 | 0.00% | 0 | 0 | 93.60 | -2.00% | 562 | 6 | ||||||
29.5.1996 | 122.00 | 0.00% | 0 | 0 | 95.60 | -4.00% | 1 434 | 15 | ||||||
28.5.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 122.00 | +1.66% | 9 272 | 76 | 0.00% | 0 | 0 | |||||||
5.2.1997 | 121.80 | 0.00% | 0 | 0 | +4.63% | 0 | ||||||||
4.2.1997 | 121.80 | +5.00% | 2 436 | 20 | +4.86% | 0 | ||||||||
23.11.1994 | 121.27 | +499.00% | 728 | 6 | ||||||||||
14.4.1997 | 120.94 | -4.99% | 0 | 0 | +1.02% | 0 | ||||||||
19.5.1997 | 120.00 | 0.00% | 0 | 0 | -4.46% | 0 | ||||||||
16.5.1997 | 120.00 | -4.51% | 2 400 | 20 | +8.95% | 0 | ||||||||
24.5.1996 | 120.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
23.5.1996 | 120.00 | +2.56% | 5 880 | 49 | 110.00 | +3.00% | 650 | 6 | ||||||
13.1.1997 | 119.70 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 119.70 | +5.00% | 0 | 0 | +8.92% | 0 | ||||||||
10.3.1997 | 119.36 | 0.00% | 0 | 0 | -9.37% | 0 | ||||||||
7.3.1997 | 119.36 | -4.99% | 7 162 | 60 | -9.43% | 0 | ||||||||
19.9.1994 | 118.65 | +500.00% | 0 | 0 | ||||||||||
27.9.1994 | 118.36 | -499.00% | 592 | 5 | ||||||||||
24.3.1995 | 117.63 | -499.00% | 1 529 | 13 | ||||||||||
27.3.1997 | 117.57 | +4.99% | 0 | 0 | +4.97% | 0 | ||||||||
1.4.1997 | 117.28 | +4.99% | 2 932 | 25 | 0.00% | 0 | ||||||||
22.5.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 117.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.5.1996 | 117.00 | 0.00% | 0 | 0 | 100.10 | -5.00% | 300 | 3 | ||||||
14.5.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 117.00 | +0.86% | 702 | 6 | +5.00% | 0 | 0 | |||||||
10.5.1996 | 116.00 | 0.00% | 0 | 0 | 100.10 | -5.00% | 1 201 | 12 | ||||||
9.5.1996 | 116.00 | +0.86% | 3 480 | 30 | 0.00% | 0 | 0 | |||||||
3.2.1997 | 116.00 | +0.47% | 4 872 | 42 | 112.10 | +8.51% | 3 363 | 30 | ||||||
22.11.1994 | 115.50 | +500.00% | 0 | 0 | ||||||||||
31.1.1997 | 115.45 | +4.99% | 0 | 0 | 103.30 | -7.76% | 1 240 | 12 | ||||||
22.11.1996 | 115.13 | 0.00% | 0 | 0 | 157.00 | +8.27% | 20 567 | 131 | ||||||
21.11.1996 | 115.13 | +9.99% | 0 | 0 | +9.84% | 0 | ||||||||
7.5.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 115.00 | +3.60% | 1 725 | 15 | 0.00% | 0 | 0 | |||||||
15.4.1997 | 114.90 | -4.99% | 0 | 0 | 99.00 | 0.00% | 1 485 | 15 | ||||||
12.5.1997 | 114.05 | +4.99% | 2 281 | 20 | 51.00 | 0.00% | 765 | 15 | ||||||
13.5.1997 | 114.00 | -0.04% | 5 700 | 50 | +9.80% | 0 | ||||||||
22.5.1997 | 114.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 114.00 | 0.00% | 0 | 0 | 67.00 | 0.00% | 402 | 6 | ||||||
20.5.1997 | 114.00 | -5.00% | 0 | 0 | -3.92% | 0 | ||||||||
21.1.1997 | 113.72 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 113.72 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 113.72 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 113.72 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 113.72 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 113.72 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 113.40 | -4.99% | 3 402 | 30 | -9.19% | 0 | ||||||||
1.9.1994 | 113.00 | 0.00% | 113 | 1 | ||||||||||
30.8.1994 | 113.00 | -999.00% | 0 | 0 | ||||||||||
28.9.1994 | 112.45 | -499.00% | 0 | 0 | ||||||||||
30.9.1994 | 112.00 | +483.00% | 672 | 6 | ||||||||||
26.3.1997 | 111.98 | +4.99% | 0 | 0 | +4.94% | 0 | ||||||||
30.3.1995 | 111.75 | -499.00% | 1 676 | 15 | 0.00% | 0 | 0 | |||||||
28.3.1997 | 111.70 | -4.99% | 0 | 0 | +4.83% | 0 | ||||||||
3.7.1996 | 111.60 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
2.7.1996 | 111.60 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
1.7.1996 | 111.60 | -10.00% | 3 013 | 27 | +6.00% | 0 | 0 | |||||||
3.5.1996 | 111.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 111.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 111.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 111.00 | 0.00% | 4 662 | 42 | +5.00% | 0 | 0 | |||||||
26.4.1996 | 111.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.4.1996 | 111.00 | 0.00% | 2 775 | 25 | 92.00 | -1.00% | 552 | 6 | ||||||
24.4.1996 | 111.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 111.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.4.1996 | 111.00 | +0.90% | 1 665 | 15 | 92.50 | -2.00% | 1 640 | 18 | ||||||
19.4.1996 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Zpravodajství k akcii STAVOMONTÁŽE KV
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 €