HOCHTIEF CZ A. S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - HOCHTIEF CZ A. S. | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.8.1993 | 660.00 | +3 200.00% | 32 340 | 49 | ||||||||||
11.11.1993 | 1 055.00 | +1 988.00% | 31 650 | 30 | ||||||||||
24.2.1994 | 1 375.00 | +1 000.00% | 342 375 | 249 | ||||||||||
8.2.1994 | 1 210.00 | +1 000.00% | 389 620 | 322 | ||||||||||
3.2.1994 | 1 100.00 | +1 000.00% | 391 600 | 356 | ||||||||||
15.3.1994 | 2 425.00 | +997.00% | 1 421 050 | 586 | ||||||||||
14.3.1994 | 2 205.00 | +997.00% | 1 514 835 | 687 | ||||||||||
20.1.1994 | 1 160.00 | +995.00% | 22 040 | 19 | ||||||||||
21.3.1994 | 2 930.00 | +994.00% | 714 920 | 244 | ||||||||||
8.3.1994 | 1 825.00 | +993.00% | 527 425 | 289 | ||||||||||
3.3.1994 | 1 660.00 | +993.00% | 0 | 0 | ||||||||||
18.1.1994 | 1 055.00 | +989.00% | 72 795 | 69 | ||||||||||
17.3.1994 | 2 665.00 | +989.00% | 3 315 260 | 1 244 | ||||||||||
10.3.1994 | 2 005.00 | +986.00% | 1 708 260 | 852 | ||||||||||
14.7.1994 | 2 120.00 | +984.00% | 175 960 | 83 | ||||||||||
14.6.1994 | 1 845.00 | +982.00% | 592 245 | 321 | ||||||||||
1.3.1994 | 1 510.00 | +981.00% | 522 460 | 346 | ||||||||||
13.6.1994 | 1 680.00 | +980.00% | 120 960 | 72 | ||||||||||
22.2.1994 | 1 250.00 | +964.00% | 423 750 | 339 | ||||||||||
5.10.1993 | 750.00 | +853.00% | 2 250 | 3 | ||||||||||
16.6.1994 | 2 000.00 | +840.00% | 538 000 | 269 | ||||||||||
18.11.1993 | 930.00 | +813.00% | 47 430 | 51 | ||||||||||
19.10.1993 | 800.00 | +666.00% | 12 000 | 15 | ||||||||||
2.6.1994 | 1 800.00 | +650.00% | 90 000 | 50 | ||||||||||
14.12.1993 | 950.00 | +555.00% | 65 550 | 69 | ||||||||||
16.12.1993 | 1 000.00 | +526.00% | 27 000 | 27 | ||||||||||
30.5.1995 | 1 680.00 | +500.00% | 33 600 | 20 | 1 476.00 | -2.00% | 29 507 | 20 | ||||||
20.3.1995 | 1 585.00 | +496.00% | 82 420 | 52 | ||||||||||
25.4.1995 | 1 270.00 | +495.00% | 16 510 | 13 | 1 080.00 | -10.00% | 1 080 | 1 | ||||||
24.5.1995 | 1 485.00 | +494.00% | 0 | 0 | 1 325.00 | -2.00% | 3 975 | 3 | ||||||
15.12.1994 | 2 145.00 | +488.00% | 0 | 0 | ||||||||||
17.3.1995 | 1 510.00 | +486.00% | 72 480 | 48 | ||||||||||
1.3.1995 | 1 945.00 | +485.00% | 81 690 | 42 | ||||||||||
23.5.1995 | 1 415.00 | +481.00% | 120 275 | 85 | 1 347.00 | +6.00% | 1 347 | 1 | ||||||
4.4.1995 | 1 540.00 | +476.00% | 4 620 | 3 | +2.00% | 0 | 0 | |||||||
23.3.1995 | 1 660.00 | +473.00% | 51 460 | 31 | ||||||||||
25.5.1995 | 1 555.00 | +471.00% | 0 | 0 | 1 325.00 | 0.00% | 18 550 | 14 | ||||||
22.5.1995 | 1 350.00 | +465.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.12.1993 | 900.00 | +465.00% | 104 400 | 116 | ||||||||||
21.9.1993 | 690.00 | +454.00% | 24 150 | 35 | ||||||||||
22.3.1995 | 1 585.00 | +427.00% | 45 965 | 29 | ||||||||||
7.12.1994 | 2 180.00 | +380.00% | 218 000 | 100 | ||||||||||
26.10.1993 | 830.00 | +375.00% | 5 810 | 7 | ||||||||||
17.2.1994 | 1 140.00 | +363.00% | 217 740 | 191 | ||||||||||
2.11.1993 | 860.00 | +361.00% | 48 160 | 56 | ||||||||||
6.12.1994 | 2 100.00 | +319.00% | 210 000 | 100 | ||||||||||
14.2.1995 | 1 950.00 | +290.00% | 261 300 | 134 | 1 910.00 | -1.00% | 19 100 | 10 | ||||||
26.5.1995 | 1 600.00 | +289.00% | 825 600 | 516 | 1 346.00 | +4.00% | 2 745 | 2 | ||||||
21.11.1994 | 2 050.00 | +275.00% | 354 650 | 173 | ||||||||||
14.3.1995 | 1 510.00 | +272.00% | 241 600 | 160 | ||||||||||
11.7.1994 | 1 930.00 | +265.00% | 27 020 | 14 | ||||||||||
3.2.1995 | 2 000.00 | +256.00% | 98 000 | 49 | -1.00% | 0 | 0 | |||||||
1.8.1994 | 2 000.00 | +256.00% | 60 000 | 30 | ||||||||||
23.6.1994 | 2 050.00 | +250.00% | 354 650 | 173 | ||||||||||
9.11.1993 | 880.00 | +232.00% | 13 200 | 15 | ||||||||||
31.3.1994 | 2 300.00 | +222.00% | 1 110 900 | 483 | ||||||||||
7.4.1994 | 2 305.00 | +221.00% | 783 700 | 340 | ||||||||||
10.10.1994 | 2 075.00 | +221.00% | 151 475 | 73 | ||||||||||
16.11.1994 | 2 080.00 | +221.00% | 251 680 | 121 | ||||||||||
18.4.1995 | 1 400.00 | +218.00% | 15 400 | 11 | 0.00% | 0 | 0 | |||||||
2.11.1994 | 2 040.00 | +200.00% | 232 560 | 114 | ||||||||||
19.9.1994 | 2 040.00 | +200.00% | 189 720 | 93 | ||||||||||
8.9.1994 | 1 950.00 | +182.00% | 52 650 | 27 | ||||||||||
5.12.1994 | 2 035.00 | +175.00% | 203 500 | 100 | ||||||||||
29.3.1995 | 1 470.00 | +173.00% | 1 470 | 1 | 1 390.00 | -3.00% | 16 680 | 12 | ||||||
17.5.1995 | 1 270.00 | +160.00% | 68 580 | 54 | 1 250.00 | +3.00% | 2 500 | 2 | ||||||
12.9.1994 | 1 980.00 | +153.00% | 170 280 | 86 | ||||||||||
30.1.1995 | 2 000.00 | +152.00% | 342 000 | 171 | 1 850.00 | -8.00% | 14 800 | 8 | ||||||
18.7.1994 | 2 150.00 | +141.00% | 430 000 | 200 | ||||||||||
18.4.1994 | 2 335.00 | +130.00% | 726 185 | 311 | ||||||||||
31.10.1994 | 2 025.00 | +125.00% | 62 775 | 31 | ||||||||||
15.5.1995 | 1 245.00 | +121.00% | 98 355 | 79 | 1 150.50 | -4.00% | 20 686 | 18 | ||||||
31.5.1995 | 1 700.00 | +119.00% | 153 000 | 90 | 1 530.00 | +2.00% | 13 537 | 9 | ||||||
18.5.1995 | 1 285.00 | +118.00% | 69 390 | 54 | 1 230.00 | -4.00% | 3 585 | 3 | ||||||
25.11.1993 | 870.00 | +116.00% | 6 090 | 7 | ||||||||||
12.5.1994 | 1 920.00 | +105.00% | 203 520 | 106 | ||||||||||
20.1.1995 | 1 970.00 | +102.00% | 39 400 | 20 | 0.00% | 0 | 0 | |||||||
13.9.1994 | 2 000.00 | +101.00% | 110 000 | 55 | ||||||||||
14.11.1994 | 2 050.00 | +98.00% | 489 950 | 239 | ||||||||||
17.11.1994 | 2 100.00 | +96.00% | 571 200 | 272 | ||||||||||
12.10.1994 | 2 095.00 | +96.00% | 48 185 | 23 | ||||||||||
15.2.1994 | 1 100.00 | +91.00% | 162 800 | 148 | ||||||||||
10.5.1995 | 1 220.00 | +82.00% | 9 760 | 8 | +19.00% | 0 | 0 | |||||||
11.5.1995 | 1 230.00 | +81.00% | 20 910 | 17 | 1 200.00 | 0.00% | 4 800 | 4 | ||||||
24.5.1994 | 1 875.00 | +80.00% | 198 750 | 106 | ||||||||||
9.11.1994 | 2 015.00 | +75.00% | 147 095 | 73 | ||||||||||
5.10.1994 | 2 035.00 | +74.00% | 22 385 | 11 | ||||||||||
21.9.1994 | 2 065.00 | +73.00% | 59 885 | 29 | ||||||||||
14.10.1994 | 2 045.00 | +73.00% | 22 495 | 11 | ||||||||||
23.5.1994 | 1 860.00 | +54.00% | 206 460 | 111 | ||||||||||
17.1.1995 | 1 960.00 | +51.00% | 56 840 | 29 | 2 000.00 | 0.00% | 68 000 | 34 | ||||||
10.11.1994 | 2 025.00 | +49.00% | 567 000 | 280 | ||||||||||
20.9.1994 | 2 050.00 | +49.00% | 270 600 | 132 | ||||||||||
12.12.1994 | 2 160.00 | +46.00% | 108 000 | 50 | ||||||||||
25.4.1994 | 2 210.00 | +45.00% | 771 290 | 349 | ||||||||||
24.4.1995 | 1 210.00 | +41.00% | 25 410 | 21 | -5.00% | 0 | 0 | |||||||
16.5.1995 | 1 250.00 | +40.00% | 17 500 | 14 | 1 215.00 | +6.00% | 24 300 | 20 | ||||||
19.5.1995 | 1 290.00 | +38.00% | 47 730 | 37 | +3.00% | 0 | 0 | |||||||
16.3.1995 | 1 440.00 | +34.00% | 57 600 | 40 | ||||||||||
6.9.1994 | 1 915.00 | +26.00% | 26 810 | 14 | ||||||||||
11.8.1994 | 2 005.00 | +25.00% | 148 370 | 74 | ||||||||||
30.11.1994 | 2 005.00 | +25.00% | 100 250 | 50 | ||||||||||
23.9.1994 | 2 075.00 | +24.00% | 182 600 | 88 | ||||||||||
22.9.1994 | 2 070.00 | +24.00% | 163 530 | 79 | ||||||||||
11.11.1994 | 2 030.00 | +24.00% | 211 120 | 104 | ||||||||||
25.11.1994 | 2 010.00 | +24.00% | 100 500 | 50 | ||||||||||
12.4.1994 | 2 305.00 | +21.00% | 1 198 600 | 520 | ||||||||||
28.9.1993 | 691.00 | +14.00% | 24 185 | 35 | ||||||||||
24.10.1995 | 1 365.00 | +5.00% | 55 965 | 41 | ||||||||||
26.5.2000 | 457.80 | +5.00% | 0 | 0 | 482.00 | -3.60% | 0 | 0 | ||||||
1.12.1999 | 661.50 | +5.00% | 18 522 | 28 | 682.10 | +1.63% | 25 238 | 37 | ||||||
30.11.1999 | 630.00 | +5.00% | 0 | 0 | 671.10 | +2.88% | 70 709 | 106 | ||||||
23.9.1999 | 218.40 | +5.00% | 0 | 0 | 330.10 | 0.00% | 7 605 | 24 | ||||||
2.6.1999 | 140.07 | +5.00% | 0 | 0 | 176.00 | +10.00% | 0 | 0 | ||||||
29.4.1999 | 127.05 | +5.00% | 0 | 0 | 190.10 | +0.58% | 0 | 0 | ||||||
4.11.1998 | 237.30 | +5.00% | 0 | 0 | 270.00 | -0.14% | 49 717 | 184 | ||||||
17.7.1998 | 164.85 | +5.00% | 0 | 0 | 170.10 | +0.05% | 170 | 1 | ||||||
6.2.1998 | 315.00 | +5.00% | 0 | 0 | 350.00 | -1.45% | 10 693 | 31 | ||||||
29.1.1998 | 315.00 | +5.00% | 3 150 | 10 | 0.00 | +4.47% | 0 | 0 | ||||||
24.9.1997 | 420.00 | +5.00% | 5 040 | 12 | 371.50 | -4.74% | 372 | 1 | ||||||
29.7.1997 | 315.00 | +5.00% | 0 | 0 | 323.00 | -5.00% | 646 | 2 | ||||||
30.12.1996 | 651.00 | +5.00% | 651 | 1 | +1.51% | 0 | ||||||||
17.5.1996 | 945.00 | +5.00% | 663 390 | 702 | 935.00 | +1.00% | 18 529 | 20 | ||||||
12.12.1996 | 631.00 | +4.99% | 0 | 0 | 630.00 | +1.35% | 63 000 | 100 | ||||||
25.11.1996 | 631.00 | +4.99% | 0 | 0 | 630.00 | +1.37% | 3 698 | 6 | ||||||
13.9.1996 | 1 094.00 | +4.99% | 383 994 | 351 | 1 060.10 | +4.00% | 52 840 | 52 | ||||||
14.8.1996 | 1 072.00 | +4.99% | 111 488 | 104 | 1 030.00 | +5.00% | 111 863 | 109 | ||||||
5.3.1997 | 589.00 | +4.99% | 270 940 | 460 | 504.00 | +1.10% | 31 752 | 63 | ||||||
30.7.1998 | 181.74 | +4.99% | 0 | 0 | 182.00 | -4.61% | 728 | 4 | ||||||
25.8.1998 | 199.36 | +4.99% | 0 | 0 | 200.00 | +2.84% | 1 770 | 9 | ||||||
6.8.1998 | 180.83 | +4.99% | 0 | 0 | 0.00 | +4.93% | 0 | 0 | ||||||
3.8.1998 | 190.82 | +4.99% | 0 | 0 | 0.00 | +0.57% | 0 | 0 | ||||||
20.7.1998 | 173.09 | +4.99% | 0 | 0 | 186.10 | +9.40% | 18 610 | 100 | ||||||
29.10.1998 | 195.41 | +4.99% | 0 | 0 | 295.00 | +8.81% | 7 375 | 25 | ||||||
27.10.1998 | 186.11 | +4.99% | 0 | 0 | 0.00 | +6.27% | 0 | 0 | ||||||
26.10.1998 | 177.25 | +4.99% | 0 | 0 | 255.10 | -3.69% | 255 | 1 | ||||||
23.10.1998 | 168.81 | +4.99% | 0 | 0 | 270.00 | -1.53% | 11 390 | 43 | ||||||
22.10.1998 | 160.78 | +4.99% | 0 | 0 | 269.00 | +9.79% | 5 649 | 21 | ||||||
21.10.1998 | 153.13 | +4.99% | 0 | 0 | 0.00 | +9.86% | 0 | 0 | ||||||
20.10.1998 | 145.84 | +4.99% | 0 | 0 | 0.00 | +9.85% | 0 | 0 | ||||||
19.10.1998 | 138.90 | +4.99% | 0 | 0 | 0.00 | +9.61% | 0 | 0 | ||||||
24.9.1999 | 229.30 | +4.99% | 0 | 0 | 330.30 | +0.06% | 19 482 | 59 | ||||||
20.8.1998 | 189.87 | +4.99% | 0 | 0 | 190.00 | -2.56% | 570 | 3 | ||||||
25.5.1999 | 133.40 | +4.99% | 0 | 0 | 166.60 | +3.34% | 0 | 0 | ||||||
31.8.1999 | 216.60 | +4.99% | 0 | 0 | 310.00 | +6.89% | 2 170 | 7 | ||||||
11.8.1999 | 187.21 | +4.99% | 2 808 | 15 | 180.00 | -0.05% | 2 700 | 15 | ||||||
10.8.1999 | 178.30 | +4.99% | 0 | 0 | 180.10 | -0.05% | 180 | 1 | ||||||
12.7.1999 | 154.03 | +4.99% | 0 | 0 | 208.70 | +5.72% | 3 965 | 19 | ||||||
7.10.1999 | 307.00 | +4.99% | 0 | 0 | 297.10 | +0.71% | 297 | 1 | ||||||
6.10.1999 | 292.40 | +4.99% | 0 | 0 | 295.00 | +1.37% | 295 | 1 | ||||||
18.11.1999 | 441.20 | +4.99% | 0 | 0 | 596.80 | +9.86% | 318 691 | 534 | ||||||
17.11.1999 | 420.20 | +4.99% | 0 | 0 | 543.20 | +13.75% | 51 008 | 94 | ||||||
4.11.1999 | 271.30 | +4.99% | 0 | 0 | 306.60 | -4.87% | 143 261 | 445 | ||||||
23.8.1999 | 196.57 | +4.99% | 0 | 0 | 220.00 | +4.71% | 0 | 0 | ||||||
5.8.1999 | 169.81 | +4.99% | 0 | 0 | 180.10 | 0.00% | 1 081 | 6 | ||||||
4.8.1999 | 161.73 | +4.99% | 0 | 0 | 180.10 | 0.00% | 0 | 0 | ||||||
6.12.1999 | 765.60 | +4.99% | 16 078 | 21 | 790.00 | +0.12% | 0 | 0 | ||||||
3.12.1999 | 729.20 | +4.99% | 0 | 0 | 789.00 | +12.71% | 256 590 | 339 | ||||||
26.11.1999 | 591.00 | +4.99% | 0 | 0 | 591.10 | +6.50% | 115 102 | 194 | ||||||
25.11.1999 | 562.90 | +4.99% | 0 | 0 | 555.00 | -5.94% | 142 757 | 243 | ||||||
24.11.1999 | 536.10 | +4.99% | 0 | 0 | 590.10 | -7.79% | 77 961 | 131 | ||||||
23.11.1999 | 510.60 | +4.99% | 0 | 0 | 640.00 | -3.77% | 283 958 | 441 | ||||||
18.2.2000 | 778.10 | +4.99% | 0 | 0 | 830.80 | +9.99% | 28 800 | 36 | ||||||
8.12.1999 | 763.70 | +4.99% | 32 075 | 42 | 796.00 | +13.71% | 233 280 | 294 | ||||||
16.2.2000 | 705.90 | +4.99% | 0 | 0 | 686.90 | +9.55% | 0 | 0 | ||||||
17.2.2000 | 741.10 | +4.98% | 0 | 0 | 755.30 | +9.95% | 755 | 1 | ||||||
22.11.1999 | 486.30 | +4.98% | 0 | 0 | 665.10 | +18.13% | 86 122 | 125 | ||||||
19.11.1999 | 463.20 | +4.98% | 0 | 0 | 563.00 | -5.66% | 156 959 | 241 | ||||||
2.12.1999 | 694.50 | +4.98% | 0 | 0 | 700.00 | +2.62% | 149 982 | 209 | ||||||
1.10.1999 | 265.30 | +4.98% | 0 | 0 | 320.00 | +10.30% | 92 860 | 298 | ||||||
28.9.1999 | 252.70 | +4.98% | 0 | 0 | 300.10 | 0.00% | 1 801 | 6 | ||||||
9.11.1999 | 313.90 | +4.98% | 0 | 0 | 321.70 | +9.98% | 0 | 0 | ||||||
8.11.1999 | 299.00 | +4.98% | 0 | 0 | 292.50 | -9.18% | 293 | 1 | ||||||
16.11.1999 | 400.20 | +4.98% | 0 | 0 | 477.50 | +4.00% | 41 000 | 83 | ||||||
15.11.1999 | 381.20 | +4.98% | 0 | 0 | 459.10 | +9.96% | 71 620 | 156 | ||||||
2.11.1999 | 271.90 | +4.98% | 0 | 0 | 294.50 | +1.44% | 23 470 | 80 | ||||||
1.11.1999 | 259.00 | +4.98% | 0 | 0 | 290.30 | -0.06% | 871 | 3 | ||||||
29.5.2000 | 480.60 | +4.98% | 0 | 0 | 510.00 | +5.80% | 0 | 0 | ||||||
2.12.1998 | 267.70 | +4.98% | 0 | 0 | 271.00 | 0.00% | 813 | 3 | ||||||
18.6.1997 | 295.00 | +4.98% | 4 720 | 16 | 275.00 | +0.15% | 2 720 | 10 | ||||||
16.9.1997 | 421.00 | +4.98% | 0 | 0 | 375.00 | -4.37% | 5 625 | 15 | ||||||
27.11.1996 | 695.00 | +4.98% | 0 | 0 | 677.00 | +4.82% | 38 752 | 60 | ||||||
23.8.1996 | 1 076.00 | +4.97% | 64 560 | 60 | 1 050.00 | +4.00% | 101 318 | 97 | ||||||
15.5.1996 | 865.00 | +4.97% | 127 155 | 147 | 865.00 | +2.00% | 15 080 | 18 | ||||||
20.5.1996 | 992.00 | +4.97% | 0 | 0 | 991.00 | +7.00% | 72 338 | 73 | ||||||
2.11.1998 | 215.30 | +4.97% | 0 | 0 | 271.10 | 0.00% | 2 169 | 8 | ||||||
6.11.1998 | 261.50 | +4.97% | 50 993 | 195 | 270.00 | 0.00% | 5 130 | 19 | ||||||
5.11.1998 | 249.10 | +4.97% | 0 | 0 | 270.00 | -0.06% | 52 655 | 195 | ||||||
5.10.1999 | 278.50 | +4.97% | 0 | 0 | 291.00 | +0.17% | 0 | 0 | ||||||
12.11.1999 | 363.10 | +4.97% | 0 | 0 | 417.50 | +7.60% | 0 | 0 | ||||||
11.11.1999 | 345.90 | +4.97% | 0 | 0 | 388.00 | +9.97% | 45 940 | 121 | ||||||
5.11.1999 | 284.80 | +4.97% | 8 544 | 30 | 322.10 | +5.05% | 1 288 | 4 | ||||||
27.9.1999 | 240.70 | +4.97% | 0 | 0 | 300.10 | -9.14% | 1 501 | 5 | ||||||
10.11.1999 | 329.50 | +4.96% | 0 | 0 | 352.80 | +9.66% | 0 | 0 | ||||||
3.11.1998 | 226.00 | +4.96% | 0 | 0 | 270.60 | -0.18% | 271 | 1 | ||||||
27.1.1998 | 296.00 | +4.96% | 7 696 | 26 | 0.00 | 0.00% | 0 | 0 | ||||||
13.3.1997 | 550.00 | +4.96% | 8 250 | 15 | 508.30 | +3.73% | 1 017 | 2 | ||||||
7.4.1997 | 487.00 | +4.95% | 0 | 0 | -2.70% | 0 | ||||||||
27.3.1997 | 530.00 | +4.95% | 26 500 | 50 | 494.80 | -1.87% | 10 391 | 21 | ||||||
6.5.1996 | 910.00 | +4.95% | 61 880 | 68 | 901.50 | +3.00% | 51 902 | 59 | ||||||
|
Zpravodajství k akcii HOCHTIEF CZ A. S.
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?