ČSAD KLADNO, Nejvyšší kurz, Burza Praha
Přehled kurzů cenných papírů - ČSAD KLADNO | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.6.1995 | 159.66 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 159.20 | 0.00% | 0 | 0 | 157.10 | 0.00% | 1 885 | 12 | ||||||
6.5.1996 | 159.20 | +0.50% | 1 910 | 12 | +1.00% | 0 | 0 | |||||||
22.6.1995 | 158.86 | -4.99% | 15 886 | 100 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 158.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 158.77 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1995 | 158.46 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.5.1996 | 158.40 | 0.00% | 0 | 0 | 156.10 | 0.00% | 4 683 | 30 | ||||||
2.5.1996 | 158.40 | 0.00% | 0 | 0 | 156.00 | 0.00% | 9 364 | 60 | ||||||
30.4.1996 | 158.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 158.40 | +0.88% | 4 752 | 30 | 155.60 | +2.00% | 1 867 | 12 | ||||||
29.9.1995 | 158.10 | +1.34% | 23 715 | 150 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 157.01 | 0.00% | 0 | 0 | 153.10 | -2.00% | 2 297 | 15 | ||||||
25.4.1996 | 157.01 | +0.90% | 16 486 | 105 | 155.70 | 0.00% | 1 868 | 12 | ||||||
10.8.1995 | 156.32 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 156.00 | +0.63% | 3 120 | 20 | 0.00% | 0 | 0 | |||||||
22.5.1997 | 156.00 | +4.00% | 468 | 3 | 0.00% | 0 | ||||||||
24.4.1996 | 155.60 | 0.00% | 0 | 0 | 155.10 | -1.00% | 9 306 | 60 | ||||||
23.4.1996 | 155.60 | +0.07% | 20 072 | 129 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 155.49 | +0.31% | 27 988 | 180 | +5.00% | 0 | 0 | |||||||
25.9.1995 | 155.40 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 155.01 | +4.99% | 4 650 | 30 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 155.00 | 0.00% | 0 | 0 | 148.60 | -5.00% | 6 687 | 45 | ||||||
18.4.1996 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 155.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.4.1996 | 155.00 | +0.45% | 11 625 | 75 | 150.10 | -3.00% | 6 755 | 45 | ||||||
15.4.1996 | 154.30 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.4.1996 | 154.30 | +0.12% | 2 315 | 15 | 147.60 | -5.00% | 2 214 | 15 | ||||||
11.4.1996 | 154.10 | +0.07% | 4 623 | 30 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 153.99 | +0.45% | 2 772 | 18 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 153.30 | +0.12% | 4 599 | 30 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 153.11 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 153.11 | +0.20% | 3 675 | 24 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 152.80 | +0.13% | 4 584 | 30 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 152.60 | +0.92% | 4 578 | 30 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 152.06 | +4.99% | 10 492 | 69 | +5.00% | 0 | 0 | |||||||
3.10.1995 | 152.00 | +1.19% | 3 952 | 26 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 151.20 | 0.00% | 0 | 0 | 155.00 | 0.00% | 9 300 | 60 | ||||||
29.3.1996 | 151.20 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.3.1996 | 151.20 | +5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.6.1995 | 150.92 | -4.99% | 24 147 | 160 | 152.00 | -5.00% | 7 296 | 48 | ||||||
2.10.1995 | 150.20 | -4.99% | 15 020 | 100 | 0.00% | 0 | 0 | |||||||
21.5.1997 | 150.00 | +4.89% | 750 | 5 | +0.04% | 0 | ||||||||
11.8.1995 | 148.51 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 148.00 | +4.15% | 4 440 | 30 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 147.63 | -5.00% | 27 459 | 186 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 146.00 | 0.00% | 7 884 | 54 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 146.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 146.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.10.1995 | 146.00 | 0.00% | 0 | 0 | 123.50 | -5.00% | 1 235 | 10 | ||||||
5.10.1995 | 146.00 | +1.10% | 12 994 | 89 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 144.82 | +4.99% | 0 | 0 | 123.50 | -5.00% | 3 705 | 30 | ||||||
4.10.1995 | 144.40 | -5.00% | 16 028 | 111 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 144.00 | 0.00% | 0 | 0 | 150.10 | +3.00% | 4 503 | 30 | ||||||
22.3.1996 | 144.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.3.1996 | 144.00 | 0.00% | 0 | 0 | 142.80 | -2.00% | 4 284 | 30 | ||||||
20.3.1996 | 144.00 | 0.00% | 0 | 0 | 145.60 | 0.00% | 874 | 6 | ||||||
19.3.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 144.00 | +1.12% | 4 320 | 30 | 0.00% | 0 | 0 | |||||||
20.5.1997 | 143.00 | +1.41% | 715 | 5 | +0.77% | 0 | ||||||||
27.12.1996 | 142.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 142.90 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.2.1996 | 142.44 | 0.00% | 0 | 0 | 141.50 | -4.00% | 4 245 | 30 | ||||||
8.2.1996 | 142.44 | +1.67% | 1 282 | 9 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 142.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 142.40 | 0.00% | 0 | 0 | 145.50 | +1.00% | 2 619 | 18 | ||||||
11.3.1996 | 142.40 | 0.00% | 0 | 0 | 143.80 | -1.00% | 1 726 | 12 | ||||||
8.3.1996 | 142.40 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.3.1996 | 142.40 | 0.00% | 0 | 0 | 143.80 | -1.00% | 4 314 | 30 | ||||||
6.3.1996 | 142.40 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.3.1996 | 142.40 | 0.00% | 0 | 0 | 142.80 | -2.00% | 4 284 | 30 | ||||||
4.3.1996 | 142.40 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
1.3.1996 | 142.40 | 0.00% | 0 | 0 | 145.20 | -2.00% | 20 040 | 140 | ||||||
29.2.1996 | 142.40 | 0.00% | 0 | 0 | 147.30 | -1.00% | 3 490 | 24 | ||||||
28.2.1996 | 142.40 | 0.00% | 0 | 0 | 147.00 | -1.00% | 14 700 | 100 | ||||||
27.2.1996 | 142.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 142.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 142.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 142.40 | +0.28% | 6 123 | 43 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 142.10 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 142.10 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 142.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 142.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 142.10 | +0.78% | 14 921 | 105 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 142.00 | +0.28% | 14 200 | 100 | +1.00% | 0 | 0 | |||||||
20.2.1996 | 141.60 | 0.00% | 0 | 0 | 146.00 | -1.00% | 4 380 | 30 | ||||||
19.2.1996 | 141.60 | +0.42% | 1 133 | 8 | +2.00% | 0 | 0 | |||||||
14.8.1995 | 141.09 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 141.00 | +0.31% | 564 | 4 | +5.00% | 0 | 0 | |||||||
16.2.1996 | 141.00 | 0.00% | 0 | 0 | 144.50 | -1.00% | 1 301 | 9 | ||||||
15.2.1996 | 141.00 | +3.67% | 6 768 | 48 | 0.00% | 0 | 0 | |||||||
19.5.1997 | 141.00 | +4.44% | 705 | 5 | +0.19% | 0 | ||||||||
11.9.1995 | 140.56 | +4.99% | 0 | 0 | 123.50 | -5.00% | 5 928 | 48 | ||||||
7.2.1996 | 140.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 140.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.2.1996 | 140.10 | 0.00% | 0 | 0 | 146.00 | +10.00% | 4 380 | 30 | ||||||
2.2.1996 | 140.10 | 0.00% | 0 | 0 | 133.00 | +1.00% | 3 990 | 30 | ||||||
1.2.1996 | 140.10 | 0.00% | 0 | 0 | 132.00 | 0.00% | 792 | 6 | ||||||
31.1.1996 | 140.10 | +1.44% | 8 406 | 60 | 132.00 | 0.00% | 3 960 | 30 | ||||||
18.10.1995 | 140.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.10.1995 | 140.00 | 0.00% | 0 | 0 | 120.00 | -7.00% | 3 855 | 32 | ||||||
16.10.1995 | 140.00 | 0.00% | 14 000 | 100 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 140.00 | +0.93% | 14 000 | 100 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 138.70 | -5.00% | 14 564 | 105 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 138.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.1.1996 | 138.10 | 0.00% | 0 | 0 | 131.00 | 0.00% | 5 895 | 45 | ||||||
26.1.1996 | 138.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 138.10 | +0.58% | 4 557 | 33 | 0.00% | 0 | 0 | |||||||
14.4.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 138.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
8.4.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 138.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
4.4.1997 | 138.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
3.4.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 138.00 | 0.00% | 0 | 0 | +0.27% | 0 | ||||||||
1.4.1997 | 138.00 | 0.00% | 0 | 0 | +0.24% | 0 | ||||||||
28.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.02% | 0 | ||||||||
27.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
24.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
21.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.15% | 0 | ||||||||
18.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.04% | 0 | ||||||||
17.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.66% | 0 | ||||||||
13.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.02% | 0 | ||||||||
12.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.65% | 0 | ||||||||
6.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.03% | 0 | ||||||||
5.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 138.00 | +1.09% | 1 380 | 10 | 0.00% | 0 | ||||||||
8.6.1995 | 137.93 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 137.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 137.30 | +0.21% | 12 632 | 92 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 137.00 | 0.00% | 10 275 | 75 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 137.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 137.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 137.00 | +0.58% | 2 055 | 15 | +2.00% | 0 | 0 | |||||||
27.2.1997 | 136.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 136.50 | +5.00% | 0 | 0 | +5.07% | 0 | ||||||||
16.1.1996 | 136.20 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.1.1996 | 136.20 | +0.44% | 2 043 | 15 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 136.00 | -4.52% | 17 544 | 129 | +4.00% | 0 | 0 | |||||||
12.1.1996 | 135.60 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.1.1996 | 135.60 | +0.29% | 1 627 | 12 | 126.00 | -1.00% | 7 560 | 60 | ||||||
10.1.1996 | 135.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 135.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 135.20 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 135.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 135.20 | +2.19% | 2 434 | 18 | +3.00% | 0 | 0 | |||||||
25.10.1995 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 135.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 135.00 | +7.14% | 4 590 | 34 | ||||||||||
16.5.1997 | 135.00 | +3.84% | 1 350 | 10 | +0.25% | 0 | ||||||||
15.8.1995 | 134.04 | -4.99% | 28 014 | 209 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 133.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 133.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 133.87 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.9.1995 | 133.87 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.9.1995 | 133.87 | 0.00% | 0 | 0 | 114.00 | -5.00% | 3 420 | 30 | ||||||
1.9.1995 | 133.87 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
31.8.1995 | 133.87 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.8.1995 | 133.87 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.8.1995 | 133.87 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 132.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.12.1995 | 132.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 132.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 132.30 | 0.00% | 0 | 0 | 110.00 | -5.00% | 6 600 | 60 | ||||||
7.12.1995 | 132.30 | 0.00% | 0 | 0 | 115.50 | +5.00% | 8 663 | 75 | ||||||
6.12.1995 | 132.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 132.30 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.12.1995 | 132.30 | +1.76% | 132 | 1 | 105.00 | -5.00% | 3 150 | 30 | ||||||
7.6.1995 | 131.37 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1997 | 131.10 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.12.1995 | 130.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 130.01 | +1.84% | 2 080 | 16 | 0.00% | 0 | 0 | |||||||
15.5.1997 | 130.00 | +3.17% | 1 300 | 10 | +0.06% | 0 | ||||||||
25.2.1997 | 130.00 | 0.00% | 0 | 0 | +1.09% | 0 | ||||||||
24.2.1997 | 130.00 | 0.00% | 0 | 0 | +1.11% | 0 | ||||||||
21.2.1997 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 130.00 | +3.09% | 1 950 | 15 | +3.84% | 0 | ||||||||
9.1.1997 | 129.00 | 0.00% | 0 | 0 | -1.11% | 0 | ||||||||
8.1.1997 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 129.00 | 0.00% | 0 | 0 | -3.42% | 0 | ||||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Aston Martin v propadu: akcie společnosti ztratily za měsíc 22 %
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
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?