VÍTKOVICKÉ STAVBY OSTRAVA , A.S., Nejvyšší kurz, RM Systém
Poehled kurzu cenných papíru - VÍTKOVICKÉ STAVBY | ||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
28.8.1995 | 540.00 | -0.73% | 54 000 | 100 | 500.00 | +4.00% | 33 930 | 67 | ||||
25.8.1995 | 544.00 | +4.81% | 16 320 | 30 | 500.00 | -3.00% | 39 450 | 81 | ||||
24.8.1995 | 519.00 | +4.84% | 49 824 | 96 | 500.00 | +2.00% | 4 500 | 9 | ||||
11.12.1995 | 442.00 | -4.94% | 0 | 0 | 460.50 | +10.00% | 24 867 | 54 | ||||
15.12.1995 | 465.00 | +0.43% | 342 705 | 737 | 460.00 | -2.00% | 49 303 | 117 | ||||
7.9.1995 | 443.00 | +4.97% | 34 111 | 77 | 459.00 | +7.00% | 56 916 | 124 | ||||
22.8.1995 | 472.00 | +4.88% | 120 360 | 255 | 450.00 | +9.00% | 15 750 | 35 | ||||
22.9.1995 | 450.00 | +4.40% | 90 000 | 200 | 445.00 | -1.00% | 17 721 | 43 | ||||
12.12.1995 | 420.00 | -4.97% | 0 | 0 | 442.60 | -4.00% | 3 098 | 7 | ||||
18.1.1995 | 460.00 | -43.00% | 64 400 | 140 | 442.00 | -2.00% | 42 252 | 96 | ||||
16.1.1995 | 440.00 | +138.00% | 24 640 | 56 | 440.00 | +1.00% | 29 258 | 68 | ||||
14.2.1995 | 441.00 | +22.00% | 136 710 | 310 | 440.00 | +2.00% | 17 300 | 40 | ||||
27.10.1995 | 400.00 | -4.98% | 28 800 | 72 | 436.00 | +9.00% | 158 991 | 368 | ||||
10.1.1995 | 504.00 | 0.00% | 26 208 | 52 | 434.00 | -8.00% | 23 436 | 54 | ||||
9.8.1995 | 462.00 | 0.00% | 55 440 | 120 | 433.00 | +7.00% | 23 382 | 54 | ||||
18.8.1995 | 450.00 | -0.22% | 89 550 | 199 | 430.00 | +5.00% | 7 740 | 18 | ||||
12.10.1995 | 430.00 | 0.00% | 93 310 | 217 | 430.00 | +3.00% | 30 530 | 71 | ||||
10.2.1995 | 425.00 | +365.00% | 147 900 | 348 | 430.00 | -2.00% | 49 209 | 126 | ||||
30.3.1995 | 437.00 | +92.00% | 31 027 | 71 | 428.00 | +4.00% | 35 675 | 88 | ||||
23.1.1995 | 420.00 | -476.00% | 29 400 | 70 | 426.00 | +3.00% | 12 354 | 29 | ||||
11.8.1995 | 445.00 | -1.11% | 24 030 | 54 | 425.00 | -4.00% | 6 276 | 15 | ||||
15.5.1995 | 430.00 | 0.00% | 30 100 | 70 | 425.00 | +2.00% | 44 259 | 107 | ||||
31.10.1995 | 385.00 | +1.31% | 16 555 | 43 | 425.00 | +4.00% | 42 690 | 103 | ||||
31.7.1995 | 430.00 | +4.87% | 16 770 | 39 | 425.00 | +3.00% | 11 169 | 27 | ||||
17.10.1995 | 430.00 | 0.00% | 32 250 | 75 | 421.00 | +2.00% | 11 367 | 27 | ||||
20.12.1995 | 421.00 | +1.00% | 18 945 | 45 | ||||||||
18.5.1995 | 430.00 | 0.00% | 118 680 | 276 | 420.50 | -1.00% | 10 851 | 27 | ||||
13.4.1995 | 430.00 | +238.00% | 99 330 | 231 | 420.50 | +3.00% | 64 936 | 157 | ||||
17.2.1995 | 420.00 | 0.00% | 16 800 | 40 | ||||||||
24.1.1995 | 421.00 | +23.00% | 42 100 | 100 | 420.00 | -5.00% | 87 120 | 216 | ||||
5.5.1995 | 428.00 | 0.00% | 102 292 | 239 | 420.00 | -2.00% | 18 106 | 44 | ||||
24.4.1995 | 425.00 | +71.00% | 67 575 | 159 | 420.00 | +4.00% | 10 080 | 24 | ||||
30.5.1995 | 430.00 | 0.00% | 37 410 | 87 | 420.00 | +3.00% | 30 240 | 72 | ||||
25.5.1995 | 430.00 | -114.00% | 43 860 | 102 | 420.00 | +4.00% | 2 100 | 5 | ||||
13.12.1995 | 441.00 | +5.00% | 661 500 | 1 500 | 420.00 | -8.00% | 27 264 | 67 | ||||
4.8.1995 | 438.00 | 0.00% | 0 | 0 | 420.00 | 0.00% | 33 107 | 81 | ||||
11.10.1995 | 430.00 | 0.00% | 162 540 | 378 | 418.00 | +8.00% | 3 762 | 9 | ||||
3.5.1995 | 428.00 | +46.00% | 19 260 | 45 | 418.00 | 0.00% | 35 382 | 84 | ||||
8.9.1995 | 465.00 | +4.96% | 34 410 | 74 | 417.00 | -9.00% | 12 510 | 30 | ||||
28.4.1995 | 425.00 | 0.00% | 92 225 | 217 | 416.00 | +2.00% | 4 160 | 10 | ||||
27.4.1995 | 425.00 | 0.00% | 56 100 | 132 | 416.00 | -2.00% | 26 165 | 64 | ||||
8.12.1995 | 465.00 | -0.64% | 424 545 | 913 | 415.50 | +7.00% | 33 212 | 79 | ||||
19.12.1995 | 415.00 | -1.00% | 4 150 | 10 | ||||||||
26.10.1995 | 421.00 | +4.98% | 63 150 | 150 | 415.00 | +5.00% | 69 427 | 175 | ||||
26.9.1995 | 430.00 | +0.46% | 36 980 | 86 | 415.00 | -3.00% | 23 655 | 57 | ||||
2.10.1995 | 414.00 | +4.81% | 0 | 0 | 415.00 | +5.00% | 34 454 | 84 | ||||
16.10.1995 | 430.00 | 0.00% | 128 570 | 299 | 415.00 | +5.00% | 45 600 | 110 | ||||
19.9.1995 | 411.00 | +0.24% | 41 100 | 100 | 415.00 | 0.00% | 7 470 | 18 | ||||
18.9.1995 | 410.00 | 0.00% | 29 520 | 72 | 415.00 | -3.00% | 14 940 | 36 | ||||
14.9.1995 | 431.00 | 0.00% | 0 | 0 | 415.00 | 0.00% | 11 570 | 28 | ||||
5.9.1995 | 402.00 | -4.05% | 42 210 | 105 | 415.00 | 0.00% | 3 735 | 9 | ||||
1.9.1995 | 441.00 | -4.95% | 0 | 0 | 415.00 | +2.00% | 50 800 | 124 | ||||
9.5.1995 | 429.00 | +23.00% | 21 450 | 50 | 415.00 | -1.00% | 48 258 | 118 | ||||
2.2.1995 | 422.00 | 0.00% | 33 760 | 80 | 415.00 | +3.00% | 14 381 | 35 | ||||
20.1.1995 | 441.00 | -286.00% | 22 491 | 51 | 415.00 | -7.00% | 11 205 | 27 | ||||
28.3.1995 | 455.00 | -481.00% | 142 415 | 313 | 415.00 | +3.00% | 59 345 | 143 | ||||
10.4.1995 | 420.00 | +473.00% | 10 920 | 26 | 415.00 | +2.00% | 12 665 | 31 | ||||
27.1.1995 | 415.00 | +401.00% | 30 710 | 74 | 414.00 | -2.00% | 51 668 | 130 | ||||
21.8.1995 | 450.00 | 0.00% | 108 450 | 241 | 413.00 | -4.00% | 8 673 | 21 | ||||
11.5.1995 | 431.00 | +23.00% | 29 739 | 69 | 411.00 | 0.00% | 21 714 | 54 | ||||
16.5.1995 | 430.00 | 0.00% | 64 930 | 151 | 410.50 | -1.00% | 7 779 | 19 | ||||
3.8.1995 | 438.00 | +0.45% | 198 852 | 454 | 410.50 | 0.00% | 411 | 1 | ||||
5.10.1995 | 430.00 | +2.38% | 10 320 | 24 | 410.00 | -3.00% | 14 760 | 36 | ||||
10.10.1995 | 430.00 | 0.00% | 165 980 | 386 | 410.00 | -3.00% | 31 732 | 82 | ||||
22.5.1995 | 430.00 | 0.00% | 36 120 | 84 | 410.00 | 0.00% | 34 116 | 84 | ||||
6.4.1995 | 420.00 | +96.00% | 81 480 | 194 | 410.00 | -1.00% | 32 592 | 80 | ||||
25.4.1995 | 425.00 | 0.00% | 65 025 | 153 | 409.50 | -3.00% | 7 371 | 18 | ||||
17.8.1995 | 451.00 | 0.00% | 92 455 | 205 | 409.00 | 0.00% | 7 362 | 18 | ||||
16.8.1995 | 451.00 | +0.22% | 43 747 | 97 | 408.00 | -6.00% | 2 448 | 6 | ||||
7.12.1995 | 468.00 | +4.93% | 936 000 | 2 000 | 408.00 | -1.00% | 42 336 | 108 | ||||
12.5.1995 | 430.00 | -23.00% | 116 100 | 270 | 407.00 | 0.00% | 16 968 | 42 | ||||
8.6.1995 | 410.00 | -2.38% | 42 640 | 104 | 407.00 | -2.00% | 18 040 | 45 | ||||
7.6.1995 | 420.00 | -0.47% | 30 660 | 73 | 407.00 | -2.00% | 8 140 | 20 | ||||
29.5.1995 | 430.00 | 0.00% | 39 130 | 91 | 406.00 | 0.00% | 20 300 | 50 | ||||
21.4.1995 | 422.00 | +47.00% | 8 440 | 20 | 406.00 | 0.00% | 15 374 | 38 | ||||
31.3.1995 | 425.00 | -274.00% | 150 450 | 354 | 405.00 | 0.00% | 49 003 | 121 | ||||
9.10.1995 | 430.00 | 0.00% | 0 | 0 | 405.00 | +4.00% | 10 356 | 26 | ||||
8.8.1995 | 462.00 | +5.00% | 15 246 | 33 | 403.00 | -2.00% | 7 254 | 18 | ||||
20.4.1995 | 420.00 | +120.00% | 34 860 | 83 | 403.00 | -1.00% | 4 030 | 10 | ||||
18.4.1995 | 420.00 | 0.00% | 29 400 | 70 | 403.00 | -1.00% | 1 612 | 4 | ||||
24.5.1995 | 435.00 | -333.00% | 12 180 | 28 | 403.00 | -1.00% | 24 180 | 60 | ||||
31.5.1995 | 425.00 | -116.00% | 7 650 | 18 | 403.00 | -4.00% | 27 404 | 68 | ||||
2.8.1995 | 436.00 | +0.22% | 87 200 | 200 | 401.50 | -3.00% | 41 852 | 102 | ||||
18.10.1995 | 425.00 | -1.16% | 31 875 | 75 | 401.00 | -5.00% | 20 050 | 50 | ||||
10.5.1995 | 430.00 | +23.00% | 151 360 | 352 | 401.00 | -2.00% | 401 | 1 | ||||
16.6.1995 | 410.00 | 0.00% | 11 070 | 27 | 400.00 | +5.00% | 7 200 | 18 | ||||
7.4.1995 | 401.00 | -452.00% | 113 082 | 282 | 400.00 | -1.00% | 72 288 | 180 | ||||
12.4.1995 | 420.00 | 0.00% | 86 520 | 206 | 400.00 | 0.00% | 20 400 | 51 | ||||
11.4.1995 | 420.00 | 0.00% | 113 400 | 270 | 400.00 | -2.00% | 6 000 | 15 | ||||
8.2.1995 | 0 | 0 | 400.00 | +1.00% | 6 000 | 15 | ||||||
6.2.1995 | 401.00 | -497.00% | 30 075 | 75 | 400.00 | -5.00% | 32 040 | 81 | ||||
3.2.1995 | 0 | 0 | 400.00 | +1.00% | 32 325 | 78 | ||||||
1.2.1995 | 422.00 | +23.00% | 5 486 | 13 | 400.00 | -2.00% | 4 000 | 10 | ||||
30.1.1995 | 420.00 | +120.00% | 23 940 | 57 | 400.00 | +1.00% | 18 000 | 45 | ||||
27.7.1995 | 405.00 | 0.00% | 57 510 | 142 | 400.00 | +8.00% | 6 400 | 16 | ||||
24.7.1995 | 401.00 | +3.08% | 15 639 | 39 | 400.00 | -3.00% | 7 046 | 20 | ||||
30.10.1995 | 380.00 | -5.00% | 5 700 | 15 | 400.00 | -8.00% | 46 476 | 117 | ||||
15.11.1995 | 341.00 | +4.92% | 0 | 0 | 395.00 | +6.00% | 293 214 | 744 | ||||
7.2.1995 | 410.00 | +224.00% | 12 300 | 30 | 395.00 | 0.00% | 9 480 | 24 | ||||
9.2.1995 | 410.00 | 0.00% | 24 600 | 60 | 395.00 | -1.00% | 45 703 | 115 | ||||
13.10.1995 | 430.00 | 0.00% | 120 830 | 281 | 394.00 | -8.00% | 14 184 | 36 | ||||
25.10.1995 | 401.00 | +0.50% | 85 814 | 214 | 390.00 | 0.00% | 72 377 | 191 | ||||
19.10.1995 | 404.00 | -4.94% | 20 200 | 50 | 390.00 | -3.00% | 30 420 | 78 | ||||
7.8.1995 | 440.00 | +0.45% | 121 440 | 276 | 389.50 | 0.00% | 38 069 | 93 | ||||
29.3.1995 | 433.00 | -483.00% | 90 064 | 208 | 389.50 | -6.00% | 7 790 | 20 | ||||
12.9.1995 | 431.00 | -2.48% | 46 548 | 108 | 388.50 | -7.00% | 1 166 | 3 | ||||
9.11.1995 | 350.00 | -4.89% | 3 500 | 10 | 387.00 | -3.00% | 6 800 | 18 | ||||
8.11.1995 | 368.00 | 0.00% | 0 | 0 | 387.00 | 0.00% | 67 554 | 174 | ||||
7.11.1995 | 368.00 | 0.00% | 0 | 0 | 387.00 | -2.00% | 15 093 | 39 | ||||
20.6.1995 | 410.00 | 0.00% | 0 | 0 | 386.00 | -5.00% | 6 948 | 18 | ||||
1.6.1995 | 425.00 | 0.00% | 19 125 | 45 | 385.00 | -4.00% | 7 700 | 20 | ||||
2.11.1995 | 368.00 | -4.90% | 13 248 | 36 | 385.00 | -4.00% | 9 240 | 24 | ||||
6.10.1995 | 430.00 | 0.00% | 20 210 | 47 | 384.50 | -6.00% | 18 841 | 49 | ||||
28.7.1995 | 410.00 | +1.23% | 151 290 | 369 | 381.00 | +1.00% | 19 761 | 49 | ||||
15.6.1995 | 410.00 | +1.23% | 70 110 | 171 | 380.50 | -1.00% | 92 842 | 244 | ||||
12.6.1995 | 405.00 | 0.00% | 50 220 | 124 | 380.00 | -4.00% | 1 140 | 3 | ||||
28.9.1995 | 409.00 | -4.88% | 98 978 | 242 | 375.00 | -3.00% | 80 875 | 203 | ||||
16.11.1995 | 358.00 | +4.98% | 0 | 0 | 375.00 | -6.00% | 5 565 | 15 | ||||
14.11.1995 | 325.00 | -4.97% | 60 450 | 186 | 373.00 | +9.00% | 7 460 | 20 | ||||
17.11.1995 | 375.00 | +4.74% | 74 625 | 199 | 372.50 | 0.00% | 6 705 | 18 | ||||
23.6.1995 | 380.00 | -5.00% | 51 680 | 136 | 372.50 | -6.00% | 26 820 | 72 | ||||
29.6.1995 | 380.00 | +0.52% | 37 240 | 98 | 370.00 | +7.00% | 5 550 | 15 | ||||
26.7.1995 | 405.00 | 0.00% | 41 310 | 102 | 370.00 | +8.00% | 6 660 | 18 | ||||
4.12.1995 | 406.00 | +4.90% | 86 478 | 213 | 369.00 | -1.00% | 18 819 | 51 | ||||
10.7.1995 | 381.00 | 0.00% | 0 | 0 | 369.00 | -2.00% | 31 863 | 87 | ||||
19.7.1995 | 370.00 | +2.20% | 87 320 | 236 | 360.00 | +2.00% | 7 200 | 20 | ||||
5.12.1995 | 425.00 | +4.67% | 364 650 | 858 | 353.00 | -4.00% | 3 530 | 10 | ||||
14.7.1995 | 362.00 | 0.00% | 0 | 0 | 347.00 | +2.00% | 2 082 | 6 | ||||
28.6.1995 | 378.00 | +1.06% | 27 972 | 74 | 346.00 | -9.00% | 12 802 | 37 | ||||
13.7.1995 | 362.00 | 0.00% | 0 | 0 | 345.00 | -1.00% | 30 510 | 90 | ||||
12.7.1995 | 362.00 | 0.00% | 0 | 0 | 342.50 | -7.00% | 5 138 | 15 | ||||
21.11.1995 | 340.00 | -4.76% | 42 500 | 125 | 342.00 | -10.00% | 5 130 | 15 | ||||
13.11.1995 | 342.00 | -5.00% | 34 200 | 100 | 342.00 | -8.00% | 6 156 | 18 | ||||
25.7.1995 | 405.00 | +0.99% | 19 845 | 49 | 341.50 | -3.00% | 6 147 | 18 | ||||
3.7.1995 | 380.00 | 0.00% | 22 420 | 59 | 340.00 | -10.00% | 3 060 | 9 | ||||
24.11.1995 | 356.00 | -4.81% | 0 | 0 | 338.00 | +7.00% | 61 310 | 186 | ||||
30.11.1995 | 369.00 | +1.09% | 52 029 | 141 | 331.50 | -4.00% | 11 271 | 34 | ||||
17.7.1995 | 362.00 | 0.00% | 0 | 0 | 330.00 | -5.00% | 1 650 | 5 | ||||
28.11.1995 | 355.00 | +1.42% | 23 430 | 66 | 318.50 | -5.00% | 11 466 | 36 | ||||
23.11.1995 | 374.00 | +4.76% | 14 960 | 40 | 308.00 | 0.00% | 2 772 | 9 | ||||
22.11.1995 | 357.00 | +5.00% | 75 684 | 212 | 308.00 | -10.00% | 4 620 | 15 |
Okénko BIG EXPERT
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
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?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €