BÁŇ.STAVBY MOST, BÁŇSKÉ STAVBY MOST, A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - BÁŇ.STAVBY MOST | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.7.2001 | 32.60 | +1.24% | 2 732 | 84 | ||||||||||
7.6.2001 | 33.50 | +1.20% | 3 888 | 116 | ||||||||||
3.12.1996 | 150.00 | 0.00% | 1 800 | 12 | +1.10% | 0 | ||||||||
8.4.1997 | 112.00 | 0.00% | 0 | 0 | +1.06% | 0 | ||||||||
7.9.2001 | 39.40 | +1.02% | 43 045 | 1 208 | ||||||||||
2.3.2001 | 30.00 | +1.01% | 600 | 20 | ||||||||||
28.11.1997 | 61.00 | 0.00% | 4 026 | 66 | 60.00 | +1.01% | 6 960 | 116 | ||||||
26.11.1998 | 25.83 | +5.00% | 0 | 0 | 0.00 | +1.00% | 0 | 0 | ||||||
9.11.2000 | 30.30 | +1.00% | 2 660 | 88 | ||||||||||
29.8.2000 | 30.30 | +1.00% | 0 | 0 | ||||||||||
17.7.1996 | 212.00 | +4.95% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.7.1996 | 203.00 | +1.75% | 12 586 | 62 | +1.00% | 0 | 0 | |||||||
8.7.1996 | 200.00 | -4.76% | 4 400 | 22 | 214.00 | +1.00% | 5 136 | 24 | ||||||
13.8.1996 | 166.00 | +0.60% | 34 362 | 207 | 155.00 | +1.00% | 26 540 | 178 | ||||||
26.4.1996 | 345.00 | +3.60% | 133 860 | 388 | 324.00 | +1.00% | 36 653 | 113 | ||||||
22.4.1996 | 300.00 | -0.66% | 73 200 | 244 | +1.00% | 0 | 0 | |||||||
26.3.1996 | 268.00 | -0.74% | 34 840 | 130 | 267.50 | +1.00% | 16 585 | 62 | ||||||
17.4.1996 | 292.00 | -2.99% | 49 640 | 170 | +1.00% | 0 | 0 | |||||||
11.4.1996 | 321.00 | -2.72% | 127 437 | 397 | 308.10 | +1.00% | 14 789 | 48 | ||||||
10.6.1996 | 245.00 | +1.65% | 16 660 | 68 | +1.00% | 0 | 0 | |||||||
19.6.1996 | 230.00 | 0.00% | 3 450 | 15 | 256.10 | +1.00% | 30 412 | 120 | ||||||
16.1.1996 | 282.00 | -2.75% | 132 258 | 469 | 271.00 | +1.00% | 8 763 | 34 | ||||||
15.1.1996 | 290.00 | 0.00% | 43 500 | 150 | 277.00 | +1.00% | 25 450 | 100 | ||||||
20.2.1996 | 285.00 | -4.36% | 97 470 | 342 | 315.00 | +1.00% | 61 625 | 197 | ||||||
26.2.1996 | 300.00 | 0.00% | 46 500 | 155 | 339.00 | +1.00% | 3 439 | 11 | ||||||
18.8.1995 | 177.30 | +1.98% | 15 957 | 90 | +1.00% | 0 | 0 | |||||||
30.6.1995 | 233.00 | +4.95% | 213 894 | 918 | 205.00 | +1.00% | 42 230 | 206 | ||||||
21.6.1995 | 171.00 | 0.00% | 0 | 0 | 165.00 | +1.00% | 42 159 | 270 | ||||||
8.6.1995 | 143.00 | +2.14% | 53 339 | 373 | 140.50 | +1.00% | 5 058 | 36 | ||||||
30.5.1995 | 136.01 | -354.00% | 38 355 | 282 | +1.00% | 0 | 0 | |||||||
9.10.1995 | 245.00 | 0.00% | 93 590 | 382 | +1.00% | 0 | 0 | |||||||
22.9.1995 | 225.00 | +0.89% | 27 900 | 124 | +1.00% | 0 | 0 | |||||||
14.8.1995 | 175.00 | +2.94% | 4 200 | 24 | +1.00% | 0 | 0 | |||||||
20.11.1995 | 249.00 | +2.46% | 54 282 | 218 | 242.50 | +1.00% | 48 015 | 198 | ||||||
13.11.1995 | 244.00 | +4.72% | 47 824 | 196 | 242.50 | +1.00% | 17 460 | 72 | ||||||
30.10.1995 | 235.00 | +2.17% | 8 460 | 36 | +1.00% | 0 | 0 | |||||||
13.10.1995 | 243.00 | -3.95% | 40 824 | 168 | +1.00% | 0 | 0 | |||||||
7.4.1995 | 134.01 | +136.00% | 59 768 | 446 | +1.00% | 0 | 0 | |||||||
21.4.1995 | 145.02 | -459.00% | 16 677 | 115 | 140.00 | +1.00% | 55 160 | 394 | ||||||
14.2.1995 | 105.00 | -277.00% | 11 235 | 107 | 126.00 | +1.00% | 12 645 | 109 | ||||||
10.11.2000 | 30.60 | +0.99% | 0 | 0 | ||||||||||
22.5.2001 | 30.40 | +0.99% | 8 111 | 266 | ||||||||||
12.7.1999 | 30.70 | +0.98% | 0 | 0 | ||||||||||
13.7.1999 | 31.00 | +0.97% | 0 | 0 | ||||||||||
4.5.2001 | 31.60 | +0.95% | 0 | 0 | ||||||||||
6.6.2001 | 33.10 | +0.91% | 0 | 0 | ||||||||||
24.8.2001 | 36.40 | +0.83% | 0 | 0 | ||||||||||
29.4.1999 | 38.30 | +0.78% | 0 | 0 | ||||||||||
6.1.1997 | 151.00 | 0.00% | 0 | 0 | +0.71% | 0 | ||||||||
5.12.1996 | 150.00 | 0.00% | 0 | 0 | 152.00 | +0.66% | 6 080 | 40 | ||||||
15.11.1996 | 151.00 | -3.66% | 12 080 | 80 | +0.66% | 0 | ||||||||
17.10.2001 | 30.20 | +0.66% | 1 812 | 60 | ||||||||||
28.6.1999 | 30.50 | +0.66% | 0 | 0 | ||||||||||
31.5.2000 | 30.50 | +0.66% | 488 | 16 | ||||||||||
1.7.1999 | 30.70 | +0.65% | 0 | 0 | ||||||||||
14.1.1997 | 151.00 | 0.00% | 0 | 0 | +0.62% | 0 | ||||||||
26.9.2001 | 32.50 | +0.61% | 1 625 | 50 | ||||||||||
30.7.2001 | 32.50 | +0.61% | 0 | 0 | ||||||||||
23.7.2001 | 32.50 | +0.61% | 0 | 0 | ||||||||||
4.6.2001 | 32.80 | +0.61% | 0 | 0 | ||||||||||
30.7.1997 | 113.72 | -4.99% | 7 960 | 70 | +0.48% | 0 | ||||||||
19.9.1997 | 101.00 | 0.00% | 7 575 | 75 | +0.44% | 0 | ||||||||
24.6.1997 | 126.00 | 0.00% | 22 680 | 180 | +0.39% | 0 | ||||||||
13.4.1999 | 27.10 | +0.37% | 2 005 | 74 | ||||||||||
20.1.1997 | 136.00 | -0.20% | 1 632 | 12 | +0.35% | 0 | ||||||||
8.10.2001 | 30.10 | +0.33% | 0 | 0 | ||||||||||
18.12.2001 | 30.10 | +0.33% | 12 502 | 416 | ||||||||||
30.11.2001 | 30.10 | +0.33% | 2 589 | 86 | ||||||||||
27.11.2001 | 30.10 | +0.33% | 85 961 | 2 954 | ||||||||||
24.10.2001 | 31.00 | +0.32% | 8 992 | 290 | ||||||||||
23.10.2001 | 30.90 | +0.32% | 927 | 30 | ||||||||||
26.3.2001 | 31.20 | +0.32% | 0 | 0 | ||||||||||
30.8.1999 | 31.10 | +0.32% | 0 | 0 | ||||||||||
6.8.1999 | 31.10 | +0.32% | 0 | 0 | ||||||||||
20.9.1999 | 31.10 | +0.32% | 0 | 0 | ||||||||||
9.5.2001 | 32.10 | +0.31% | 0 | 0 | ||||||||||
29.10.2001 | 31.40 | +0.31% | 0 | 0 | ||||||||||
14.6.2001 | 31.60 | +0.31% | 0 | 0 | ||||||||||
16.7.2001 | 32.20 | +0.31% | 0 | 0 | ||||||||||
3.7.2001 | 32.10 | +0.31% | 0 | 0 | ||||||||||
29.4.1997 | 127.00 | -3.78% | 762 | 6 | +0.31% | 0 | ||||||||
16.12.1997 | 60.00 | 0.00% | 0 | 0 | +0.30% | 0 | ||||||||
1.10.2001 | 32.70 | +0.30% | 0 | 0 | ||||||||||
27.9.2001 | 32.60 | +0.30% | 0 | 0 | ||||||||||
17.5.2001 | 33.10 | +0.30% | 0 | 0 | ||||||||||
22.8.2001 | 35.60 | +0.28% | 2 630 | 74 | ||||||||||
27.8.2001 | 36.50 | +0.27% | 0 | 0 | ||||||||||
5.9.2001 | 38.10 | +0.26% | 2 814 | 74 | ||||||||||
30.4.1999 | 38.40 | +0.26% | 461 | 12 | ||||||||||
9.10.1997 | 91.00 | 0.00% | 0 | 0 | 81.20 | +0.24% | 1 786 | 22 | ||||||
25.9.1996 | 195.00 | 0.00% | 0 | 0 | +0.19% | 0 | 0 | |||||||
23.1.1997 | 136.00 | 0.00% | 0 | 0 | 142.00 | +0.17% | 284 | 2 | ||||||
4.2.1997 | 133.00 | +0.75% | 10 640 | 80 | 116.00 | +0.17% | 4 634 | 36 | ||||||
17.1.1997 | 136.28 | -4.99% | 0 | 0 | 141.50 | +0.14% | 23 489 | 166 | ||||||
16.1.1997 | 143.45 | -5.00% | 0 | 0 | 141.30 | +0.14% | 1 413 | 10 | ||||||
13.1.1997 | 151.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
28.5.1997 | 133.00 | +0.75% | 26 866 | 202 | +0.03% | 0 | ||||||||
22.12.1997 | 60.00 | 0.00% | 0 | 0 | 60.00 | +0.03% | 1 320 | 22 | ||||||
18.12.1996 | 142.14 | +4.99% | 0 | 0 | 150.10 | +0.01% | 9 907 | 66 | ||||||
9.12.1996 | 157.50 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 150.00 | 0.00% | 0 | 0 | 152.00 | 0.00% | 3 344 | 22 | ||||||
20.11.1996 | 150.00 | 0.00% | 450 | 3 | 0.00% | 0 | ||||||||
13.11.1996 | 156.75 | -5.00% | 25 080 | 160 | 0.00% | 0 | ||||||||
18.11.1996 | 150.00 | -0.66% | 900 | 6 | 152.00 | 0.00% | 6 840 | 45 | ||||||
11.10.1996 | 170.00 | -3.75% | 19 720 | 116 | 182.00 | 0.00% | 25 480 | 140 | ||||||
10.10.1996 | 176.63 | -4.99% | 40 978 | 232 | 182.00 | 0.00% | 30 576 | 168 | ||||||
18.10.1996 | 170.88 | +4.99% | 0 | 0 | 165.00 | 0.00% | 1 650 | 10 | ||||||
17.10.1996 | 162.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 195.00 | 0.00% | 6 240 | 32 | 190.00 | 0.00% | 10 070 | 53 | ||||||
2.9.1996 | 190.00 | 0.00% | 5 700 | 30 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 211.00 | +4.97% | 0 | 0 | 192.20 | 0.00% | 7 688 | 40 | ||||||
2.8.1996 | 160.00 | -3.03% | 17 280 | 108 | 160.00 | 0.00% | 8 000 | 50 | ||||||
22.7.1996 | 194.75 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 281.00 | -3.43% | 154 831 | 551 | 240.00 | 0.00% | 5 280 | 22 | ||||||
6.3.1996 | 260.00 | -4.76% | 221 780 | 853 | 259.80 | 0.00% | 13 250 | 51 | ||||||
11.3.1996 | 260.00 | +1.56% | 113 620 | 437 | 250.50 | 0.00% | 3 006 | 12 | ||||||
8.3.1996 | 256.00 | 0.00% | 37 376 | 146 | 252.00 | 0.00% | 53 224 | 212 | ||||||
19.3.1996 | 272.00 | +0.36% | 62 560 | 230 | 253.10 | 0.00% | 12 655 | 50 | ||||||
14.3.1996 | 270.00 | 0.00% | 51 570 | 191 | 246.60 | 0.00% | 71 259 | 286 | ||||||
19.2.1996 | 298.00 | -4.79% | 73 904 | 248 | 315.00 | 0.00% | 63 878 | 207 | ||||||
22.2.1996 | 300.00 | +0.33% | 55 200 | 184 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 353.00 | +4.74% | 35 300 | 100 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 300.00 | +1.35% | 123 300 | 411 | 301.00 | 0.00% | 15 026 | 50 | ||||||
24.1.1996 | 294.00 | +1.03% | 127 302 | 433 | 275.00 | 0.00% | 6 600 | 24 | ||||||
14.12.1995 | 262.00 | 0.00% | 9 956 | 38 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 268.00 | -1.10% | 77 988 | 291 | 252.50 | 0.00% | 7 575 | 30 | ||||||
18.6.1996 | 230.00 | -0.43% | 11 500 | 50 | 256.10 | 0.00% | 8 521 | 34 | ||||||
17.6.1996 | 231.00 | -1.70% | 18 480 | 80 | 255.00 | 0.00% | 30 500 | 122 | ||||||
1.7.1996 | 221.00 | -3.91% | 3 757 | 17 | 221.00 | 0.00% | 2 210 | 10 | ||||||
24.6.1996 | 230.00 | +1.32% | 11 500 | 50 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 227.00 | +0.88% | 30 872 | 136 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 277.00 | -4.48% | 183 651 | 663 | 261.50 | 0.00% | 62 471 | 240 | ||||||
24.5.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 331.00 | -1.48% | 241 299 | 729 | 332.00 | 0.00% | 26 876 | 82 | ||||||
3.4.1996 | 330.00 | +1.22% | 109 890 | 333 | 310.00 | 0.00% | 122 694 | 380 | ||||||
13.2.1995 | 108.00 | -442.00% | 5 400 | 50 | 0.00% | 0 | 0 | |||||||
10.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
9.2.1995 | 113.00 | -423.00% | 7 458 | 66 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
3.2.1995 | 119.00 | +209.00% | 46 886 | 394 | 118.00 | 0.00% | 16 591 | 144 | ||||||
2.2.1995 | 116.56 | +499.00% | 18 999 | 163 | 0.00% | 0 | 0 | |||||||
17.2.1995 | 115.00 | 0.00% | 9 890 | 86 | ||||||||||
16.2.1995 | 0.00% | 0 | 0 | |||||||||||
19.4.1995 | 145.01 | +357.00% | 16 531 | 114 | 150.00 | 0.00% | 101 850 | 679 | ||||||
10.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
12.1.1995 | 105.74 | -499.00% | 2 221 | 21 | 0.00% | 0 | 0 | |||||||
17.1.1995 | 106.05 | +500.00% | 10 605 | 100 | 0.00% | 0 | 0 | |||||||
16.1.1995 | 0 | 0 | 105.00 | 0.00% | 1 050 | 10 | ||||||||
24.1.1995 | 121.29 | +499.00% | 35 295 | 291 | 0.00% | 0 | 0 | |||||||
23.1.1995 | 115.52 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.1.1995 | 110.02 | 0.00% | 4 071 | 37 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 253.00 | +1.60% | 81 213 | 321 | 245.00 | 0.00% | 10 994 | 46 | ||||||
16.10.1995 | 250.00 | +2.88% | 50 500 | 202 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 245.00 | +1.65% | 14 210 | 58 | 241.00 | 0.00% | 31 762 | 132 | ||||||
6.11.1995 | 241.00 | +4.78% | 50 851 | 211 | 0.00% | 0 | 0 | |||||||
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 | ||||||
17.11.1995 | 243.00 | 0.00% | 104 247 | 429 | 243.00 | 0.00% | 17 774 | 74 | ||||||
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 | ||||||
22.11.1995 | 252.00 | +0.80% | 64 260 | 255 | 244.00 | 0.00% | 61 854 | 256 | ||||||
23.8.1995 | 194.25 | +5.00% | 26 030 | 134 | 175.00 | 0.00% | 7 700 | 44 | ||||||
22.8.1995 | 185.00 | +4.51% | 3 700 | 20 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 177.00 | -0.16% | 12 213 | 69 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 200.00 | 0.00% | 100 000 | 500 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 247.00 | +4.66% | 6 422 | 26 | 230.00 | 0.00% | 5 860 | 28 | ||||||
13.6.1995 | 155.00 | +1.80% | 26 505 | 171 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 147.00 | +279.00% | 205 212 | 1 396 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 0 | 0 | 150.50 | 0.00% | 9 030 | 60 | ||||||||
22.5.1995 | 0 | 0 | 150.50 | 0.00% | 3 311 | 22 | ||||||||
26.6.1995 | 192.93 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 189.53 | -4.99% | 0 | 0 | 178.00 | 0.00% | 332 867 | 1 873 | ||||||
13.7.1995 | 221.00 | -4.74% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 173.85 | +1.99% | 37 030 | 213 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 170.45 | +0.02% | 4 091 | 24 | 173.00 | 0.00% | 519 | 3 | ||||||
4.8.1995 | 165.00 | +2.48% | 36 300 | 220 | 0.00% | 0 | 0 | |||||||
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 | ||||||
7.1.1998 | 60.00 | 0.00% | 1 440 | 24 | 0.00 | 0.00% | 0 | 0 | ||||||
12.12.1997 | 60.00 | 0.00% | 0 | 0 | 61.00 | 0.00% | 1 342 | 22 | ||||||
20.1.1998 | 60.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
13.1.1998 | 60.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
12.1.1998 | 60.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
9.1.1998 | 60.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
4.2.1998 | 54.00 | -0.27% | 648 | 12 | 60.00 | 0.00% | 6 600 | 110 | ||||||
18.2.1998 | 48.74 | 0.00% | 0 | 0 | 50.00 | 0.00% | 900 | 18 | ||||||
17.2.1998 | 48.74 | 0.00% | 0 | 0 | 50.00 | 0.00% | 1 200 | 24 | ||||||
27.2.1998 | 48.74 | 0.00% | 0 | 0 | 55.00 | 0.00% | 440 | 8 | ||||||
6.10.1997 | 91.00 | 0.00% | 2 184 | 24 | 81.00 | 0.00% | 3 078 | 38 | ||||||
26.9.1997 | 91.30 | 0.00% | 3 652 | 40 | 0.00% | 0 | ||||||||
2.9.1997 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 103.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 1 870 | 17 | ||||||
3.12.1997 | 61.00 | 0.00% | 0 | 0 | 61.00 | 0.00% | 4 514 | 74 | ||||||
13.11.1997 | 61.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 840 | 14 | ||||||
12.11.1997 | 61.00 | +1.66% | 1 159 | 19 | 0.00% | 0 | ||||||||
13.10.1997 | 91.00 | 0.00% | 0 | 0 | 89.00 | 0.00% | 356 | 4 | ||||||
|
Okénko BIG EXPERT
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €