AVE SB.SUROVINY, AVE SBĚRNÉ SUROVINY A.S., Nejvyšší kurz, Burza Praha
Přehled kurzů cenných papírů - AVE SB.SUROVINY | ||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
15.12.1995 | 1 065.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
14.12.1995 | 1 065.00 | +9.79% | 0 | 0 | 0.00% | 0 | 0 | |||||
13.12.1995 | 970.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
12.12.1995 | 970.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
11.12.1995 | 970.00 | 0.00% | 34 920 | 36 | 0.00% | 0 | 0 | |||||
8.12.1995 | 970.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
7.12.1995 | 970.00 | +8.98% | 347 260 | 358 | 0.00% | 0 | 0 | |||||
27.7.1995 | 945.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||
26.7.1995 | 945.00 | +0.42% | 91 665 | 97 | 961.50 | -1.00% | 60 034 | 63 | ||||
25.7.1995 | 941.00 | 0.00% | 73 398 | 78 | 970.00 | -1.00% | 38 310 | 40 | ||||
24.7.1995 | 941.00 | +4.90% | 69 634 | 74 | 966.50 | +8.00% | 5 799 | 6 | ||||
24.11.1995 | 910.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
23.11.1995 | 910.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||
22.11.1995 | 910.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||
21.11.1995 | 910.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||
20.11.1995 | 910.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||
17.11.1995 | 910.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||
16.11.1995 | 910.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||
15.11.1995 | 910.00 | 0.00% | 0 | 0 | 845.00 | -5.00% | 101 400 | 120 | ||||
14.11.1995 | 910.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
13.11.1995 | 910.00 | +5.81% | 9 100 | 10 | 808.50 | +9.00% | 97 829 | 121 | ||||
31.7.1995 | 898.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
28.7.1995 | 898.00 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||
21.7.1995 | 897.00 | +4.91% | 88 803 | 99 | 894.50 | +7.00% | 33 991 | 38 | ||||
6.12.1995 | 890.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
5.12.1995 | 890.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
4.12.1995 | 890.00 | 0.00% | 21 360 | 24 | -3.00% | 0 | 0 | |||||
1.12.1995 | 890.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||
30.11.1995 | 890.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
29.11.1995 | 890.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||
28.11.1995 | 890.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||
27.11.1995 | 890.00 | -2.19% | 53 400 | 60 | +2.00% | 0 | 0 | |||||
10.11.1995 | 860.00 | 0.00% | 0 | 0 | 820.00 | -9.00% | 46 094 | 62 | ||||
9.11.1995 | 860.00 | +1.17% | 303 580 | 353 | 0.00% | 0 | 0 | |||||
20.7.1995 | 855.00 | +4.90% | 0 | 0 | 912.00 | -1.00% | 56 826 | 68 | ||||
1.8.1995 | 854.00 | -4.89% | 0 | 0 | 0.00% | 0 | 0 | |||||
8.11.1995 | 850.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
7.11.1995 | 850.00 | 0.00% | 0 | 0 | 820.00 | +1.00% | 8 200 | 10 | ||||
6.11.1995 | 850.00 | 0.00% | 0 | 0 | 809.00 | -5.00% | 48 540 | 60 | ||||
3.11.1995 | 850.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||
2.11.1995 | 850.00 | 0.00% | 170 000 | 200 | 0.00% | 0 | 0 | |||||
1.11.1995 | 850.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||
31.10.1995 | 850.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||
30.10.1995 | 850.00 | 0.00% | 0 | 0 | 820.50 | -3.00% | 98 460 | 120 | ||||
27.10.1995 | 850.00 | 0.00% | 0 | 0 | 850.00 | +5.00% | 7 650 | 9 | ||||
26.10.1995 | 850.00 | +7.59% | 85 000 | 100 | 840.00 | +6.00% | 220 401 | 271 | ||||
19.7.1995 | 815.00 | +4.89% | 57 050 | 70 | 845.00 | +1.00% | 5 070 | 6 | ||||
2.8.1995 | 812.00 | -4.91% | 0 | 0 | 0.00% | 0 | 0 | |||||
30.8.1995 | 791.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
29.8.1995 | 791.00 | 0.00% | 18 984 | 24 | -1.00% | 0 | 0 | |||||
28.8.1995 | 791.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||
25.8.1995 | 791.00 | 0.00% | 0 | 0 | 792.00 | -9.00% | 47 790 | 60 | ||||
24.8.1995 | 791.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||
23.8.1995 | 791.00 | 0.00% | 0 | 0 | 900.00 | 0.00% | 7 200 | 8 | ||||
22.8.1995 | 791.00 | +1.41% | 47 460 | 60 | +12.00% | 0 | 0 | |||||
25.10.1995 | 790.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
24.10.1995 | 790.00 | 0.00% | 0 | 0 | ||||||||
23.10.1995 | 790.00 | +2.59% | 47 400 | 60 | ||||||||
21.8.1995 | 780.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||
18.8.1995 | 780.00 | +2.63% | 18 720 | 24 | 900.00 | -13.00% | 63 420 | 81 | ||||
18.7.1995 | 777.00 | +2.37% | 297 591 | 383 | 884.00 | +4.00% | 117 095 | 140 | ||||
3.8.1995 | 772.00 | -4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||
20.10.1995 | 770.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||
19.10.1995 | 770.00 | +2.66% | 18 480 | 24 | 820.00 | 0.00% | 6 560 | 8 | ||||
11.10.1995 | 761.00 | 0.00% | 0 | 0 | 830.00 | 0.00% | 11 620 | 14 | ||||
10.10.1995 | 761.00 | +4.96% | 0 | 0 | -1.00% | 0 | 0 | |||||
17.8.1995 | 760.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
16.8.1995 | 760.00 | 0.00% | 0 | 0 | +31.00% | 0 | 0 | |||||
15.8.1995 | 760.00 | 0.00% | 0 | 0 | 689.00 | -10.00% | 10 335 | 15 | ||||
14.8.1995 | 760.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
11.8.1995 | 760.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||
10.8.1995 | 760.00 | +4.97% | 0 | 0 | 850.00 | -10.00% | 77 748 | 92 | ||||
17.7.1995 | 759.00 | +4.97% | 193 545 | 255 | 823.00 | -1.00% | 46 618 | 58 | ||||
11.9.1995 | 752.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
8.9.1995 | 752.00 | 0.00% | 0 | 0 | 780.00 | -3.00% | 780 | 1 | ||||
7.9.1995 | 752.00 | 0.00% | 0 | 0 | 800.00 | 0.00% | 9 600 | 12 | ||||
6.9.1995 | 752.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||
5.9.1995 | 752.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||
4.9.1995 | 752.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
1.9.1995 | 752.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||
31.8.1995 | 752.00 | -4.93% | 45 120 | 60 | -2.00% | 0 | 0 | |||||
18.10.1995 | 750.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
17.10.1995 | 750.00 | 0.00% | 0 | 0 | 820.00 | +2.00% | 50 840 | 62 | ||||
16.10.1995 | 750.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||
13.10.1995 | 750.00 | 0.00% | 0 | 0 | 840.00 | 0.00% | 5 040 | 6 | ||||
12.10.1995 | 750.00 | -1.44% | 84 750 | 113 | 840.00 | +1.00% | 8 400 | 10 | ||||
4.8.1995 | 734.00 | -4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||
5.10.1995 | 727.00 | +4.90% | 0 | 0 | 0.00% | 0 | 0 | |||||
9.10.1995 | 725.00 | +4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||
9.8.1995 | 724.00 | +4.92% | 0 | 0 | +1.00% | 0 | 0 | |||||
14.7.1995 | 723.00 | +4.93% | 0 | 0 | 814.00 | -7.00% | 428 147 | 528 | ||||
12.9.1995 | 715.00 | -4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||
7.8.1995 | 698.00 | -4.90% | 41 880 | 60 | 930.00 | +1.00% | 350 556 | 412 | ||||
4.10.1995 | 693.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
6.10.1995 | 691.00 | -4.95% | 82 920 | 120 | 0.00% | 0 | 0 | |||||
8.8.1995 | 690.00 | -1.14% | 13 800 | 20 | 930.00 | +9.00% | 112 530 | 121 | ||||
13.7.1995 | 689.00 | +4.87% | 0 | 0 | +29.00% | 0 | 0 | |||||
19.9.1995 | 680.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
18.9.1995 | 680.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
15.9.1995 | 680.00 | 0.00% | 0 | 0 | 850.00 | +9.00% | 850 | 1 | ||||
14.9.1995 | 680.00 | 0.00% | 0 | 0 | 780.00 | 0.00% | 8 580 | 11 | ||||
13.9.1995 | 680.00 | -4.89% | 2 720 | 4 | 0.00% | 0 | 0 | |||||
3.10.1995 | 660.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||
2.10.1995 | 660.00 | 0.00% | 0 | 0 | 795.00 | +6.00% | 9 540 | 12 | ||||
29.9.1995 | 660.00 | +2.16% | 7 920 | 12 | 750.00 | +3.00% | 9 000 | 12 | ||||
12.7.1995 | 657.00 | +4.95% | 0 | 0 | +9.00% | 0 | 0 | |||||
28.9.1995 | 646.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||
27.9.1995 | 646.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||
26.9.1995 | 646.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||
25.9.1995 | 646.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||
22.9.1995 | 646.00 | 0.00% | 0 | 0 | 765.00 | -10.00% | 18 360 | 24 | ||||
21.9.1995 | 646.00 | 0.00% | 0 | 0 | ||||||||
20.9.1995 | 646.00 | -5.00% | 155 040 | 240 | ||||||||
11.7.1995 | 626.00 | +4.85% | 0 | 0 | 626.00 | -10.00% | 46 950 | 75 | ||||
10.7.1995 | 597.00 | 0.00% | 0 | 0 | 695.00 | -10.00% | 215 450 | 310 | ||||
4.7.1995 | 597.00 | +4.92% | 164 175 | 275 | 814.00 | +10.00% | 11 396 | 14 | ||||
3.7.1995 | 569.00 | +4.98% | 0 | 0 | +2.00% | 0 | 0 | |||||
30.6.1995 | 542.00 | +4.83% | 0 | 0 | 650.00 | +4.00% | 57 848 | 80 | ||||
29.6.1995 | 517.00 | +4.86% | 0 | 0 | 710.00 | +7.00% | 31 363 | 45 | ||||
28.6.1995 | 493.00 | +4.89% | 0 | 0 | 649.00 | +10.00% | 59 708 | 92 | ||||
27.6.1995 | 470.00 | +4.91% | 0 | 0 | +10.00% | 0 | 0 | |||||
26.6.1995 | 448.00 | +4.91% | 123 648 | 276 | +10.00% | 0 | 0 | |||||
23.6.1995 | 427.00 | +4.91% | 134 932 | 316 | 489.00 | +10.00% | 24 450 | 50 | ||||
22.6.1995 | 407.00 | +4.89% | 444 851 | 1 093 | 445.00 | +10.00% | 48 505 | 109 | ||||
21.6.1995 | 388.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
20.6.1995 | 388.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
19.6.1995 | 388.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
16.6.1995 | 388.00 | +4.86% | 0 | 0 | 301.00 | +2.00% | 110 160 | 360 | ||||
15.6.1995 | 370.00 | +4.81% | 0 | 0 | 301.00 | +10.00% | 602 | 2 | ||||
14.6.1995 | 353.00 | +4.74% | 80 131 | 227 | 274.00 | 0.00% | 32 880 | 120 | ||||
13.6.1995 | 337.00 | +4.98% | 104 470 | 310 | 274.00 | 0.00% | 131 520 | 480 | ||||
12.6.1995 | 321.00 | +4.90% | 0 | 0 | 280.50 | -4.00% | 32 918 | 120 | ||||
9.6.1995 | 306.00 | +4.79% | 218 178 | 713 | 285.00 | -10.00% | 240 066 | 840 | ||||
8.6.1995 | 292.00 | +4.65% | 0 | 0 | +10.00% | 0 | 0 | |||||
7.6.1995 | 279.00 | +4.88% | 0 | 0 | +10.00% | 0 | 0 | |||||
6.6.1995 | 266.00 | +4.72% | 47 880 | 180 | +3.00% | 0 | 0 | |||||
5.6.1995 | 254.00 | +4.95% | 0 | 0 | +2.00% | 0 | 0 | |||||
31.5.1995 | 243.00 | +474.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
2.6.1995 | 242.00 | +4.76% | 0 | 0 | 250.00 | 0.00% | 69 000 | 276 | ||||
30.5.1995 | 232.00 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
1.6.1995 | 231.00 | -4.93% | 69 300 | 300 | 250.00 | 0.00% | 21 000 | 84 | ||||
29.5.1995 | 221.00 | +473.00% | 0 | 0 | 250.00 | +9.00% | 15 000 | 60 | ||||
26.5.1995 | 211.00 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
25.5.1995 | 201.00 | +455.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
24.5.1995 | 192.25 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
23.5.1995 | 183.10 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
22.5.1995 | 174.39 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
19.5.1995 | 166.09 | +499.00% | 0 | 0 | -6.00% | 0 | 0 | |||||
18.5.1995 | 158.19 | +499.00% | 0 | 0 | -2.00% | 0 | 0 | |||||
17.5.1995 | 150.66 | +499.00% | 0 | 0 | 250.00 | +9.00% | 5 500 | 22 | ||||
16.5.1995 | 143.49 | +499.00% | 0 | 0 | 230.00 | 0.00% | 27 600 | 120 | ||||
15.5.1995 | 136.66 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
12.5.1995 | 130.16 | +499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
31.3.1995 | 124.95 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
11.5.1995 | 123.97 | +499.00% | 0 | 0 | +24.00% | 0 | 0 | |||||
14.3.1995 | 119.00 | -3 000.00% | 14 280 | 120 | ||||||||
12.4.1995 | 118.71 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
10.5.1995 | 118.07 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
13.4.1995 | 112.78 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
9.5.1995 | 112.45 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
14.4.1995 | 107.15 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
28.4.1995 | 107.10 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
18.4.1995 | 102.00 | -480.00% | 2 448 | 24 | 0.00% | 0 | 0 |
Okénko BIG EXPERT
Tomáš Cverna, XTB
Top Movers: Káva roste o 14 %, čínské akcie konečně posilují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?