WIENERBERGER C.P., Nejvyšší kurz, Burza Praha
Přehled kurzů cenných papírů - WIENERBERGER C.P. | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.4.1994 | 835.00 | +424.00% | 250 500 | 300 | ||||||||||
11.4.1994 | 801.00 | +511.00% | 108 135 | 135 | ||||||||||
22.3.1994 | 801.00 | +402.00% | 96 120 | 120 | ||||||||||
18.4.1994 | 790.00 | +128.00% | 39 500 | 50 | ||||||||||
14.4.1994 | 780.00 | -658.00% | 28 860 | 37 | ||||||||||
25.1.1994 | 771.00 | +998.00% | 0 | 0 | ||||||||||
1.2.1994 | 770.00 | +1 000.00% | 47 740 | 62 | ||||||||||
21.3.1994 | 770.00 | +1 000.00% | 154 000 | 200 | ||||||||||
7.4.1994 | 762.00 | +995.00% | 77 724 | 102 | ||||||||||
8.3.1994 | 753.00 | 0.00% | 32 379 | 43 | ||||||||||
3.3.1994 | 753.00 | +40.00% | 28 614 | 38 | ||||||||||
1.3.1994 | 750.00 | +259.00% | 96 000 | 128 | ||||||||||
21.4.1994 | 750.00 | +548.00% | 37 500 | 50 | ||||||||||
24.2.1994 | 731.00 | +992.00% | 109 650 | 150 | ||||||||||
18.1.1994 | 731.00 | +992.00% | 0 | 0 | ||||||||||
24.3.1994 | 721.00 | -998.00% | 0 | 0 | ||||||||||
19.4.1994 | 711.00 | -1 000.00% | 0 | 0 | ||||||||||
10.3.1994 | 705.00 | -637.00% | 59 925 | 85 | ||||||||||
14.6.1994 | 702.00 | +985.00% | 14 040 | 20 | ||||||||||
20.1.1994 | 701.00 | -410.00% | 1 402 | 2 | ||||||||||
8.2.1994 | 701.00 | +14.00% | 35 050 | 50 | ||||||||||
3.2.1994 | 700.00 | -909.00% | 25 200 | 36 | ||||||||||
27.1.1994 | 700.00 | -920.00% | 25 200 | 36 | ||||||||||
29.3.1994 | 700.00 | +785.00% | 56 000 | 80 | ||||||||||
26.4.1994 | 700.00 | +370.00% | 35 000 | 50 | ||||||||||
17.3.1994 | 700.00 | 0.00% | 49 700 | 71 | ||||||||||
15.3.1994 | 700.00 | -70.00% | 42 000 | 60 | ||||||||||
5.4.1994 | 693.00 | +1 000.00% | 25 641 | 37 | ||||||||||
25.4.1994 | 675.00 | -1 000.00% | 8 775 | 13 | ||||||||||
22.2.1994 | 665.00 | +991.00% | 35 245 | 53 | ||||||||||
13.1.1994 | 665.00 | 0.00% | 2 660 | 4 | ||||||||||
11.1.1994 | 665.00 | -431.00% | 20 615 | 31 | ||||||||||
10.2.1994 | 650.00 | -727.00% | 14 950 | 23 | ||||||||||
28.3.1994 | 649.00 | -998.00% | 6 490 | 10 | ||||||||||
13.6.1994 | 639.00 | +998.00% | 0 | 0 | ||||||||||
16.6.1994 | 632.00 | -997.00% | 1 896 | 3 | ||||||||||
28.4.1994 | 630.00 | -1 000.00% | 31 500 | 50 | ||||||||||
31.3.1994 | 630.00 | -1 000.00% | 0 | 0 | ||||||||||
3.5.1994 | 623.00 | +987.00% | 21 805 | 35 | ||||||||||
17.2.1994 | 605.00 | +341.00% | 27 830 | 46 | ||||||||||
4.11.1998 | 603.00 | 0.00% | 0 | 0 | 0.00 | -6.70% | 0 | 0 | ||||||
3.11.1998 | 603.00 | 0.00% | 0 | 0 | 590.50 | -0.39% | 124 355 | 203 | ||||||
2.11.1998 | 603.00 | 0.00% | 0 | 0 | 0.00 | +17.94% | 0 | 0 | ||||||
30.10.1998 | 603.00 | 0.00% | 0 | 0 | 0.00 | -5.88% | 0 | 0 | ||||||
29.10.1998 | 603.00 | 0.00% | 0 | 0 | 554.00 | -9.91% | 554 | 1 | ||||||
27.10.1998 | 603.00 | 0.00% | 0 | 0 | 615.00 | +3.69% | 1 230 | 2 | ||||||
26.10.1998 | 603.00 | 0.00% | 4 824 | 8 | 593.10 | +0.40% | 4 152 | 7 | ||||||
23.10.1998 | 603.00 | 0.00% | 0 | 0 | 0.00 | +0.51% | 0 | 0 | ||||||
22.10.1998 | 603.00 | 0.00% | 6 030 | 10 | 0.00 | -4.44% | 0 | 0 | ||||||
21.10.1998 | 603.00 | +0.16% | 3 618 | 6 | 615.00 | +2.32% | 9 225 | 15 | ||||||
20.10.1998 | 602.00 | 0.00% | 0 | 0 | 601.00 | 0.00% | 2 404 | 4 | ||||||
19.10.1998 | 602.00 | 0.00% | 0 | 0 | 601.00 | 0.00% | 21 636 | 36 | ||||||
16.10.1998 | 602.00 | 0.00% | 0 | 0 | 601.00 | -1.46% | 6 010 | 10 | ||||||
15.10.1998 | 602.00 | 0.00% | 0 | 0 | 610.00 | +1.48% | 433 674 | 711 | ||||||
14.10.1998 | 602.00 | +3.79% | 2 408 | 4 | 601.00 | 0.00% | 28 849 | 48 | ||||||
10.5.1994 | 600.00 | 0.00% | 60 000 | 100 | ||||||||||
5.5.1994 | 600.00 | -369.00% | 30 000 | 50 | ||||||||||
27.6.1994 | 594.00 | +1 000.00% | 11 880 | 20 | ||||||||||
15.2.1994 | 585.00 | -1 000.00% | 18 720 | 32 | ||||||||||
9.6.1994 | 581.00 | +982.00% | 2 905 | 5 | ||||||||||
13.10.1998 | 580.00 | 0.00% | 0 | 0 | 601.00 | 0.00% | 27 646 | 46 | ||||||
12.10.1998 | 580.00 | 0.00% | 0 | 0 | 601.00 | +0.01% | 12 621 | 21 | ||||||
9.10.1998 | 580.00 | 0.00% | 0 | 0 | 601.00 | +1.74% | 19 831 | 33 | ||||||
8.10.1998 | 580.00 | 0.00% | 0 | 0 | 601.00 | -5.03% | 17 719 | 30 | ||||||
7.10.1998 | 580.00 | +1.75% | 580 | 1 | 622.00 | +3.96% | 751 920 | 1 209 | ||||||
5.11.1998 | 572.90 | -4.99% | 0 | 0 | 607.50 | +7.51% | 15 975 | 26 | ||||||
30.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 1 200 | 2 | ||||||
29.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 2 400 | 4 | ||||||
28.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 600 | 1 | ||||||
23.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 1 800 | 3 | ||||||
22.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 10 200 | 17 | ||||||
21.12.1998 | 572.50 | 0.00% | 2 290 | 4 | 600.00 | 0.00% | 13 200 | 22 | ||||||
18.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 4 170 | 7 | ||||||
17.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 20 400 | 34 | ||||||
16.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 1 200 | 2 | ||||||
15.12.1998 | 572.50 | 0.00% | 0 | 0 | 600.00 | 0.00% | 8 400 | 14 | ||||||
14.12.1998 | 572.50 | +4.09% | 2 290 | 4 | 600.00 | 0.00% | 8 400 | 14 | ||||||
6.10.1998 | 570.00 | +0.31% | 1 140 | 2 | 575.00 | +4.03% | 122 635 | 205 | ||||||
20.6.1994 | 569.00 | -996.00% | 0 | 0 | ||||||||||
5.10.1998 | 568.20 | +4.98% | 0 | 0 | 575.00 | +1.00% | 3 450 | 6 | ||||||
26.11.1998 | 567.00 | 0.00% | 0 | 0 | 601.00 | 0.00% | 21 035 | 35 | ||||||
25.11.1998 | 567.00 | 0.00% | 0 | 0 | 601.00 | -0.03% | 9 616 | 16 | ||||||
24.11.1998 | 567.00 | 0.00% | 0 | 0 | 601.00 | -0.13% | 20 441 | 34 | ||||||
23.11.1998 | 567.00 | 0.00% | 0 | 0 | 602.00 | 0.00% | 1 806 | 3 | ||||||
20.11.1998 | 567.00 | 0.00% | 0 | 0 | 602.00 | +0.81% | 1 204 | 2 | ||||||
19.11.1998 | 567.00 | 0.00% | 0 | 0 | 572.00 | -0.78% | 13 734 | 23 | ||||||
18.11.1998 | 567.00 | 0.00% | 0 | 0 | 602.00 | +0.13% | 15 046 | 25 | ||||||
17.11.1998 | 567.00 | +5.00% | 0 | 0 | 601.00 | +9.47% | 6 010 | 10 | ||||||
2.5.1994 | 567.00 | -1 000.00% | 0 | 0 | ||||||||||
30.8.1994 | 564.00 | +994.00% | 9 588 | 17 | ||||||||||
1.9.1994 | 550.00 | -248.00% | 27 500 | 50 | ||||||||||
11.7.1994 | 550.00 | +1 000.00% | 13 750 | 25 | ||||||||||
11.12.1998 | 550.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 0 | 0 | ||||||
10.12.1998 | 550.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 14 400 | 24 | ||||||
9.12.1998 | 550.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 7 200 | 12 | ||||||
8.12.1998 | 550.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 4 200 | 7 | ||||||
7.12.1998 | 550.00 | 0.00% | 0 | 0 | 600.00 | +3.44% | 6 600 | 11 | ||||||
4.12.1998 | 550.00 | 0.00% | 0 | 0 | 580.00 | -3.33% | 0 | 0 | ||||||
3.12.1998 | 550.00 | 0.00% | 0 | 0 | 600.00 | -0.16% | 0 | 0 | ||||||
2.12.1998 | 550.00 | 0.00% | 0 | 0 | 601.00 | 0.00% | 0 | 0 | ||||||
1.12.1998 | 550.00 | 0.00% | 0 | 0 | 601.00 | 0.00% | 9 015 | 15 | ||||||
30.11.1998 | 550.00 | 0.00% | 0 | 0 | 601.00 | 0.00% | 36 661 | 61 | ||||||
27.11.1998 | 550.00 | -2.99% | 2 200 | 4 | 601.00 | 0.00% | 1 202 | 2 | ||||||
30.6.1994 | 549.00 | +261.00% | 13 725 | 25 | ||||||||||
2.6.1994 | 548.00 | +981.00% | 0 | 0 | ||||||||||
6.11.1998 | 544.30 | -4.99% | 544 | 1 | 594.50 | -3.24% | 1 189 | 2 | ||||||
2.10.1998 | 541.20 | +4.98% | 0 | 0 | 569.30 | -0.74% | 569 | 1 | ||||||
16.11.1998 | 540.00 | 0.00% | 0 | 0 | 0.00 | -3.71% | 0 | 0 | ||||||
13.11.1998 | 540.00 | +2.79% | 1 080 | 2 | 549.00 | -6.41% | 9 123 | 16 | ||||||
23.6.1994 | 540.00 | +526.00% | 4 860 | 9 | ||||||||||
12.5.1994 | 540.00 | -1 000.00% | 0 | 0 | ||||||||||
28.6.1994 | 535.00 | -993.00% | 18 725 | 35 | ||||||||||
25.9.1998 | 532.40 | 0.00% | 0 | 0 | 0.00 | -3.92% | 0 | 0 | ||||||
24.9.1998 | 532.40 | 0.00% | 0 | 0 | 563.00 | +1.99% | 64 745 | 115 | ||||||
23.9.1998 | 532.40 | 0.00% | 0 | 0 | 552.00 | +1.98% | 5 520 | 10 | ||||||
22.9.1998 | 532.40 | 0.00% | 0 | 0 | 550.00 | +2.12% | 4 330 | 8 | ||||||
21.9.1998 | 532.40 | +4.98% | 0 | 0 | 530.00 | +4.95% | 1 590 | 3 | ||||||
7.6.1994 | 529.00 | -346.00% | 15 870 | 30 | ||||||||||
12.11.1998 | 525.30 | 0.00% | 0 | 0 | 611.00 | -0.12% | 9 748 | 16 | ||||||
11.11.1998 | 525.30 | 0.00% | 0 | 0 | 610.00 | +1.31% | 9 150 | 15 | ||||||
10.11.1998 | 525.30 | 0.00% | 0 | 0 | 610.00 | +7.51% | 51 781 | 86 | ||||||
9.11.1998 | 525.30 | -3.49% | 1 051 | 2 | 0.00 | -5.80% | 0 | 0 | ||||||
2.6.1998 | 523.00 | +4.80% | 438 274 | 838 | 451.00 | -3.51% | 163 218 | 338 | ||||||
1.10.1998 | 515.50 | +4.98% | 0 | 0 | 573.60 | +1.55% | 11 472 | 20 | ||||||
21.6.1994 | 513.00 | -984.00% | 0 | 0 | ||||||||||
16.8.1994 | 513.00 | +448.00% | 5 130 | 10 | ||||||||||
29.8.1994 | 513.00 | +138.00% | 5 130 | 10 | ||||||||||
18.9.1998 | 507.10 | 0.00% | 0 | 0 | 505.00 | +0.97% | 5 050 | 10 | ||||||
17.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | +0.02% | 5 001 | 10 | ||||||
16.9.1998 | 507.10 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
15.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | 0.00% | 5 500 | 11 | ||||||
14.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | +1.08% | 20 500 | 41 | ||||||
11.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | +3.03% | 45 508 | 92 | ||||||
10.9.1998 | 507.10 | 0.00% | 0 | 0 | 480.10 | +0.70% | 8 162 | 17 | ||||||
9.9.1998 | 507.10 | 0.00% | 0 | 0 | 480.10 | -4.65% | 5 721 | 12 | ||||||
8.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | 0.00% | 2 000 | 4 | ||||||
7.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | 0.00% | 1 000 | 2 | ||||||
4.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | +9.64% | 1 000 | 2 | ||||||
3.9.1998 | 507.10 | 0.00% | 0 | 0 | 456.00 | -8.80% | 13 680 | 30 | ||||||
2.9.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | 0.00% | 3 000 | 6 | ||||||
1.9.1998 | 507.10 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
31.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | 0.00% | 500 | 1 | ||||||
28.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | -0.01% | 17 500 | 35 | ||||||
27.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | -0.03% | 2 000 | 4 | ||||||
26.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | +0.03% | 9 005 | 18 | ||||||
25.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | 0.00% | 10 002 | 20 | ||||||
24.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | 0.00% | 7 001 | 14 | ||||||
21.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | 0.00% | 1 500 | 3 | ||||||
20.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | -0.05% | 1 500 | 3 | ||||||
19.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.20 | -1.72% | 8 506 | 17 | ||||||
18.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | +1.80% | 83 501 | 164 | ||||||
17.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.10 | -0.16% | 5 001 | 10 | ||||||
14.8.1998 | 507.10 | 0.00% | 0 | 0 | 500.00 | +1.71% | 105 200 | 210 | ||||||
13.8.1998 | 507.10 | 0.00% | 0 | 0 | 492.50 | +2.91% | 4 925 | 10 | ||||||
12.8.1998 | 507.10 | +4.98% | 0 | 0 | 478.10 | +3.24% | 34 457 | 72 | ||||||
25.8.1994 | 506.00 | +1 000.00% | 0 | 0 | ||||||||||
29.9.1998 | 505.80 | 0.00% | 0 | 0 | 0.00 | +5.50% | 0 | 0 | ||||||
28.9.1998 | 505.80 | -4.99% | 0 | 0 | 522.00 | -3.49% | 8 352 | 16 | ||||||
18.7.1994 | 500.00 | 0.00% | 10 000 | 20 | ||||||||||
14.7.1994 | 500.00 | -909.00% | 17 500 | 35 | ||||||||||
7.7.1994 | 500.00 | -892.00% | 15 000 | 30 | ||||||||||
30.5.1994 | 500.00 | +989.00% | 10 000 | 20 | ||||||||||
31.5.1994 | 499.00 | -20.00% | 24 950 | 50 | ||||||||||
1.6.1998 | 499.00 | +4.83% | 115 269 | 231 | 500.00 | +6.94% | 93 092 | 186 | ||||||
3.6.1998 | 497.00 | -4.97% | 0 | 0 | 435.10 | -8.70% | 5 731 | 13 | ||||||
5.9.1994 | 495.00 | -1 000.00% | 0 | 0 | ||||||||||
15.8.1994 | 491.00 | +984.00% | 0 | 0 | ||||||||||
30.9.1998 | 491.00 | -2.92% | 491 | 1 | 564.80 | +2.55% | 11 861 | 21 | ||||||
16.5.1994 | 486.00 | -1 000.00% | 24 300 | 50 | ||||||||||
11.8.1998 | 483.00 | +1.55% | 483 | 1 | 463.50 | +0.04% | 2 781 | 6 | ||||||
29.5.1998 | 476.00 | +4.84% | 0 | 0 | 468.00 | +9.76% | 11 700 | 25 | ||||||
10.8.1998 | 475.60 | +4.98% | 0 | 0 | 0.00 | -6.97% | 0 | 0 | ||||||
4.6.1998 | 473.00 | -4.82% | 0 | 0 | 400.00 | +2.76% | 51 648 | 114 | ||||||
18.8.1994 | 462.00 | -994.00% | 0 | 0 | ||||||||||
22.8.1994 | 460.00 | -43.00% | 7 360 | 16 | ||||||||||
23.5.1994 | 455.00 | +111.00% | 11 375 | 25 | ||||||||||
28.5.1998 | 454.00 | +4.84% | 0 | 0 | 430.00 | +8.41% | 20 039 | 47 | ||||||
7.8.1998 | 453.00 | +4.61% | 1 812 | 4 | 500.00 | +8.01% | 365 079 | 733 | ||||||
5.6.1998 | 450.00 | -4.86% | 0 | 0 | 0.00 | -7.02% | 0 | 0 | ||||||
19.5.1994 | 450.00 | +273.00% | 30 150 | 67 | ||||||||||
1.8.1994 | 450.00 | -1 000.00% | 900 | 2 | ||||||||||
11.8.1994 | 447.00 | +982.00% | 0 | 0 | ||||||||||
6.9.1994 | 446.00 | -989.00% | 0 | 0 | ||||||||||
17.5.1994 | 438.00 | -987.00% | 0 | 0 | ||||||||||
27.5.1998 | 433.00 | +4.84% | 0 | 0 | 0.00 | +10.60% | 0 | 0 | ||||||
6.8.1998 | 433.00 | +2.36% | 17 320 | 40 | 461.10 | +0.02% | 12 911 | 28 | ||||||
8.6.1998 | 428.00 | -4.88% | 0 | 0 | 455.00 | +3.55% | 44 494 | 102 | ||||||
5.8.1998 | 423.00 | 0.00% | 0 | 0 | 461.00 | +6.40% | 2 766 | 6 | ||||||
4.8.1998 | 423.00 | +2.42% | 2 538 | 6 | 461.00 | +3.22% | 3 033 | 7 | ||||||
13.9.1994 | 422.00 | 0.00% | 8 018 | 19 | ||||||||||
12.9.1994 | 422.00 | +497.00% | 23 632 | 56 | ||||||||||
19.9.1994 | 420.00 | 0.00% | 14 280 | 34 | ||||||||||
15.9.1994 | 420.00 | -47.00% | 15 120 | 36 | ||||||||||
11.10.1994 | 418.00 | +476.00% | 19 228 | 46 | ||||||||||
13.1.1995 | 418.00 | +476.00% | 11 286 | 27 | -9.00% | 0 | 0 | |||||||
13.5.1998 | 414.00 | +4.81% | 16 560 | 40 | 413.00 | +5.13% | 21 319 | 54 | ||||||
3.8.1998 | 413.00 | 0.00% | 0 | 0 | 415.00 | +1.80% | 7 975 | 19 | ||||||
31.7.1998 | 413.00 | +0.48% | 2 891 | 7 | 412.30 | +0.18% | 825 | 2 | ||||||
26.5.1998 | 413.00 | +4.82% | 0 | 0 | 386.00 | +1.27% | 16 356 | 46 | ||||||
30.7.1998 | 411.00 | +2.23% | 822 | 2 | 411.70 | +0.19% | 8 231 | 20 | ||||||
|
Okénko BIG EXPERT
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
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?