AVIA - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o AVIA
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 20.12.2001 | 13.04 |
První kotace | 15.06.1993 | 20 000.00 |
Minimální cena | 24.09.2001 | 12.13 |
Maximální cena | 15.06.1993 | 20 000.00 |
Celkový objem | 168 870 479.00 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 14.08.2009 | 42.50 |
První kotace | 10.01.1995 | 210.00 |
Minimální cena | 28.12.2001 | 10.00 |
Maximální cena | 19.08.1997 | 581.10 |
Celkový objem | 77 631 033.70 |
AVIA - Souhrnné objemy, minimální a maximální ceny v daném období | |||||||
Měsíc▼ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
199709 | 512.00 | 595.00 | 6 918 710 | 509.00 | 576.00 | 2 857 320 | graf |
199710 | 507.00 | 578.00 | 5 647 158 | 502.00 | 562.00 | 2 615 077 | graf |
199708 | 451.00 | 598.00 | 12 621 266 | 445.00 | 581.00 | 3 657 322 | graf |
199802 | 420.00 | 461.00 | 2 041 982 | 410.00 | 450.00 | 1 095 771 | graf |
199803 | 418.00 | 439.00 | 3 380 413 | 402.00 | 429.00 | 1 744 686 | graf |
199804 | 415.00 | 478.00 | 12 262 531 | 397.00 | 465.00 | 1 720 565 | graf |
199801 | 405.00 | 498.00 | 1 743 338 | 391.00 | 470.00 | 975 788 | graf |
199711 | 415.00 | 540.00 | 3 682 621 | 381.00 | 532.00 | 2 120 930 | graf |
199712 | 380.00 | 524.00 | 2 914 371 | 348.00 | 498.00 | 972 290 | graf |
199707 | 358.00 | 447.00 | 6 722 981 | 347.00 | 435.00 | 2 131 483 | graf |
199502 | 285.00 | 335.00 | 973 734 | 300.00 | 364.00 | 645 544 | graf |
199706 | 312.00 | 381.00 | 2 678 251 | 294.00 | 375.00 | 789 446 | graf |
199805 | 307.00 | 446.00 | 1 949 474 | 291.00 | 440.00 | 1 423 655 | graf |
199704 | 310.00 | 341.00 | 5 257 862 | 290.00 | 330.00 | 1 210 181 | graf |
199703 | 314.00 | 405.00 | 8 206 137 | 290.00 | 392.00 | 2 226 140 | graf |
199705 | 300.00 | 332.00 | 3 208 426 | 246.00 | 328.00 | 827 410 | graf |
199609 | 248.00 | 290.00 | 3 230 136 | 238.00 | 288.00 | 1 317 157 | graf |
199509 | 238.00 | 278.00 | 2 137 155 | 235.00 | 265.00 | 621 895 | graf |
199604 | 231.00 | 280.00 | 4 119 429 | 233.00 | 276.00 | 1 269 173 | graf |
199503 | 210.00 | 310.00 | 1 175 114 | 231.00 | 240.00 | 103 634 | graf |
199702 | 240.00 | 409.00 | 10 475 351 | 229.00 | 410.00 | 4 143 612 | graf |
199603 | 243.00 | 288.00 | 3 893 403 | 228.00 | 275.00 | 1 387 066 | graf |
199610 | 233.00 | 258.00 | 2 783 553 | 223.00 | 250.00 | 991 807 | graf |
199512 | 225.00 | 243.00 | 1 517 604 | 213.00 | 237.00 | 417 581 | graf |
199605 | 219.00 | 266.00 | 4 427 124 | 211.00 | 266.00 | 1 972 057 | graf |
199602 | 211.00 | 243.00 | 4 975 522 | 210.00 | 244.00 | 1 055 121 | graf |
199611 | 217.00 | 233.00 | 1 558 401 | 210.00 | 230.00 | 736 189 | graf |
199501 | 208.00 | 365.00 | 3 785 432 | 210.00 | 473.00 | 575 778 | graf |
199701 | 215.00 | 240.00 | 1 109 587 | 206.00 | 234.00 | 527 707 | graf |
199606 | 217.00 | 243.00 | 3 197 202 | 205.00 | 238.00 | 665 599 | graf |
199510 | 202.00 | 231.00 | 1 888 815 | 203.00 | 230.00 | 662 097 | graf |
199511 | 220.00 | 236.00 | 3 304 736 | 201.00 | 225.00 | 807 743 | graf |
199608 | 205.00 | 295.00 | 4 563 742 | 201.00 | 298.00 | 1 627 389 | graf |
199612 | 208.00 | 245.00 | 1 164 344 | 200.00 | 245.00 | 834 274 | graf |
199601 | 210.00 | 231.00 | 1 365 766 | 197.00 | 228.00 | 590 308 | graf |
199504 | 189.00 | 243.00 | 971 329 | 188.00 | 246.00 | 418 891 | graf |
199607 | 193.00 | 220.00 | 1 379 459 | 187.00 | 220.00 | 530 100 | graf |
199806 | 195.00 | 325.00 | 3 081 845 | 177.00 | 315.00 | 998 888 | graf |
199807 | 191.00 | 221.00 | 1 863 116 | 173.00 | 220.00 | 586 626 | graf |
199508 | 165.00 | 282.00 | 2 825 606 | 170.00 | 266.00 | 742 080 | graf |
199505 | 155.00 | 214.00 | 641 172 | 153.00 | 221.00 | 283 609 | graf |
199506 | 144.00 | 187.00 | 912 733 | 151.00 | 196.00 | 365 428 | graf |
200709 | - | - | - | 138.00 | 151.00 | 286 897 | graf |
200708 | - | - | - | 134.00 | 153.00 | 1 051 967 | graf |
199909 | 133.00 | 146.00 | 50 390 | 132.00 | 150.00 | 647 702 | graf |
199908 | 140.00 | 170.00 | 451 624 | 132.00 | 157.00 | 437 530 | graf |
200710 | - | - | - | 131.00 | 155.00 | 670 362 | graf |
199507 | 125.00 | 213.00 | 673 128 | 125.00 | 202.00 | 215 959 | graf |
199907 | 131.00 | 147.00 | 234 717 | 122.00 | 154.00 | 327 944 | graf |
199906 | 129.00 | 136.00 | 314 249 | 121.00 | 135.00 | 422 958 | graf |
200712 | - | - | - | 120.00 | 136.00 | 215 908 | graf |
199905 | 132.00 | 135.00 | 102 940 | 118.00 | 137.00 | 314 860 | graf |
200802 | - | - | - | 115.00 | 129.00 | 112 444 | graf |
199904 | 121.00 | 139.00 | 151 992 | 113.00 | 159.00 | 749 023 | graf |
199901 | 122.00 | 131.00 | 305 652 | 113.00 | 130.00 | 197 641 | graf |
200711 | - | - | - | 112.00 | 138.00 | 522 911 | graf |
199811 | 111.00 | 165.00 | 567 058 | 109.00 | 180.00 | 499 596 | graf |
200003 | 118.00 | 130.00 | 751 286 | 106.00 | 127.00 | 261 543 | graf |
199812 | 123.00 | 136.00 | 314 903 | 105.00 | 140.00 | 205 157 | graf |
199809 | 104.00 | 130.00 | 127 056 | 103.00 | 127.00 | 283 852 | graf |
199808 | 122.00 | 210.00 | 628 431 | 103.00 | 220.00 | 398 116 | graf |
199910 | 114.00 | 146.00 | 10 360 | 102.00 | 135.00 | 168 964 | graf |
199902 | 103.00 | 130.00 | 247 473 | 97.00 | 125.00 | 216 705 | graf |
200804 | - | - | - | 97.00 | 113.00 | 164 375 | graf |
200002 | 101.00 | 130.00 | 1 021 493 | 95.00 | 126.00 | 394 575 | graf |
200803 | - | - | - | 94.00 | 115.00 | 193 208 | graf |
200001 | 100.00 | 107.00 | 522 144 | 92.00 | 102.00 | 163 702 | graf |
199911 | 95.00 | 108.00 | 956 105 | 91.00 | 103.00 | 282 922 | graf |
200801 | - | - | - | 90.00 | 128.00 | 191 860 | graf |
199912 | 95.00 | 100.00 | 59 883 | 87.00 | 101.00 | 231 799 | graf |
200707 | - | - | - | 86.00 | 158.00 | 4 002 598 | graf |
200806 | - | - | - | 82.00 | 96.00 | 308 865 | graf |
200004 | 100.00 | 118.00 | 141 220 | 82.00 | 111.00 | 143 815 | graf |
200008 | 87.00 | 106.00 | 78 647 | 82.00 | 96.00 | 186 693 | graf |
200805 | - | - | - | 81.00 | 100.00 | 281 447 | graf |
200706 | - | - | - | 81.00 | 89.00 | 666 714 | graf |
200705 | - | - | - | 80.00 | 91.00 | 1 157 131 | graf |
200807 | - | - | - | 77.00 | 88.00 | 155 373 | graf |
200704 | - | - | - | 76.00 | 89.00 | 397 213 | graf |
199810 | 84.00 | 110.00 | 91 459 | 76.00 | 108.00 | 52 438 | graf |
200703 | - | - | - | 72.00 | 85.00 | 506 476 | graf |
200702 | - | - | - | 72.00 | 85.00 | 254 706 | graf |
200701 | - | - | - | 68.00 | 88.00 | 577 078 | graf |
200610 | - | - | - | 67.00 | 90.00 | 540 194 | graf |
200808 | - | - | - | 66.00 | 82.00 | 99 967 | graf |
199903 | 86.00 | 115.00 | 326 500 | 66.00 | 102.00 | 160 226 | graf |
200009 | 96.00 | 101.00 | 0 | 61.00 | 90.00 | 44 508 | graf |
200005 | 95.00 | 100.00 | 5 700 | 61.00 | 95.00 | 71 437 | graf |
200612 | - | - | - | 61.00 | 76.00 | 572 785 | graf |
200611 | - | - | - | 61.00 | 75.00 | 369 160 | graf |
200007 | 86.00 | 88.00 | 122 296 | 60.00 | 83.00 | 73 413 | graf |
200609 | - | - | - | 58.00 | 100.00 | 563 994 | graf |
200810 | - | - | - | 55.00 | 61.00 | 101 490 | graf |
200809 | - | - | - | 55.00 | 72.00 | 222 310 | graf |
200509 | - | - | - | 55.00 | 60.00 | 74 192 | graf |
200608 | - | - | - | 54.00 | 171.00 | 1 220 764 | graf |
200603 | - | - | - | 51.00 | 54.00 | 9 177 | graf |
200006 | 81.00 | 95.00 | 11 641 | 50.00 | 70.00 | 72 843 | graf |
200602 | - | - | - | 49.00 | 56.00 | 93 080 | graf |
200601 | - | - | - | 49.00 | 55.00 | 44 110 | graf |
200512 | - | - | - | 49.00 | 54.00 | 39 084 | graf |
200511 | - | - | - | 49.00 | 56.00 | 59 143 | graf |
200812 | - | - | - | 49.00 | 49.00 | 14 220 | graf |
200604 | - | - | - | 47.00 | 54.00 | 43 669 | graf |
200505 | - | - | - | 47.00 | 55.00 | 95 602 | graf |
200605 | - | - | - | 46.00 | 49.00 | 22 794 | graf |
200510 | - | - | - | 46.00 | 61.00 | 196 829 | graf |
200508 | - | - | - | 45.00 | 62.00 | 215 016 | graf |
200507 | - | - | - | 45.00 | 60.00 | 77 025 | graf |
200811 | - | - | - | 45.00 | 59.00 | 37 336 | graf |
200607 | - | - | - | 45.00 | 56.00 | 227 935 | graf |
200606 | - | - | - | 42.00 | 52.00 | 99 146 | graf |
200504 | - | - | - | 42.00 | 60.00 | 204 947 | graf |
200506 | - | - | - | 41.00 | 60.00 | 102 567 | graf |
200411 | - | - | - | 41.00 | 55.00 | 111 649 | graf |
200010 | 82.00 | 96.00 | 0 | 41.00 | 68.00 | 57 657 | graf |
200907 | - | - | - | 40.00 | 59.00 | 125 758 | graf |
200906 | - | - | - | 40.00 | 69.00 | 43 743 | graf |
200908 | - | - | - | 38.00 | 59.00 | 184 400 | graf |
200502 | - | - | - | 38.00 | 44.00 | 9 868 | graf |
200412 | - | - | - | 36.00 | 42.00 | 4 338 | graf |
200501 | - | - | - | 34.00 | 43.00 | 3 118 | graf |
200503 | - | - | - | 34.00 | 41.00 | 26 444 | graf |
200103 | 38.00 | 38.00 | 11 020 | 34.00 | 43.00 | 92 543 | graf |
200101 | 40.00 | 40.00 | 0 | 34.00 | 47.00 | 67 928 | graf |
200012 | 33.00 | 40.00 | 2 540 | 33.00 | 54.00 | 95 990 | graf |
200410 | - | - | - | 33.00 | 49.00 | 119 100 | graf |
200905 | - | - | - | 32.00 | 48.00 | 16 976 | graf |
200011 | 36.00 | 78.00 | 4 694 | 32.00 | 45.00 | 94 693 | graf |
200102 | 38.00 | 40.00 | 760 | 32.00 | 40.00 | 37 498 | graf |
200901 | - | - | - | 31.00 | 49.00 | 16 833 | graf |
200409 | - | - | - | 30.00 | 35.00 | 74 121 | graf |
200207 | - | - | - | 30.00 | 42.00 | 10 536 | graf |
200904 | - | - | - | 28.00 | 43.00 | 3 716 | graf |
200104 | 38.00 | 38.00 | 190 | 27.00 | 39.00 | 69 833 | graf |
200208 | - | - | - | 27.00 | 30.00 | 4 049 | graf |
200408 | - | - | - | 26.00 | 33.00 | 8 990 | graf |
200407 | - | - | - | 25.00 | 26.00 | 5 985 | graf |
200405 | - | - | - | 25.00 | 26.00 | 53 433 | graf |
200404 | - | - | - | 25.00 | 36.00 | 9 039 | graf |
200306 | - | - | - | 25.00 | 28.00 | 30 423 | graf |
200106 | 28.00 | 36.00 | 395 | 25.00 | 34.00 | 28 096 | graf |
200206 | - | - | - | 24.00 | 47.00 | 62 844 | graf |
200304 | - | - | - | 24.00 | 25.00 | 8 881 | graf |
200307 | - | - | - | 24.00 | 29.00 | 18 533 | graf |
200403 | - | - | - | 24.00 | 37.00 | 31 168 | graf |
200402 | - | - | - | 24.00 | 30.00 | 32 387 | graf |
200406 | - | - | - | 24.00 | 26.00 | 21 142 | graf |
200305 | - | - | - | 23.00 | 26.00 | 2 252 | graf |
200312 | - | - | - | 23.00 | 23.00 | 0 | graf |
200303 | - | - | - | 23.00 | 24.00 | 33 727 | graf |
200105 | 36.00 | 36.00 | 0 | 23.00 | 33.00 | 26 008 | graf |
200302 | - | - | - | 22.00 | 30.00 | 6 488 | graf |
200301 | - | - | - | 21.00 | 33.00 | 24 800 | graf |
200212 | - | - | - | 21.00 | 21.00 | 4 692 | graf |
200311 | - | - | - | 21.00 | 24.00 | 17 895 | graf |
200309 | - | - | - | 21.00 | 23.00 | 3 398 | graf |
200308 | - | - | - | 21.00 | 24.00 | 7 598 | graf |
200401 | - | - | - | 21.00 | 26.00 | 9 627 | graf |
200211 | - | - | - | 20.00 | 21.00 | 12 174 | graf |
200210 | - | - | - | 20.00 | 20.00 | 7 663 | graf |
200107 | 20.00 | 28.00 | 948 | 20.00 | 26.00 | 20 572 | graf |
200108 | 15.00 | 24.00 | 4 068 | 19.00 | 25.00 | 24 011 | graf |
200310 | - | - | - | 19.00 | 25.00 | 26 406 | graf |
200902 | - | - | - | 17.00 | 31.00 | 20 333 | graf |
200903 | - | - | - | 16.00 | 34.00 | 897 | graf |
200209 | - | - | - | 16.00 | 27.00 | 9 396 | graf |
200203 | - | - | - | 15.00 | 16.00 | 18 303 | graf |
200109 | 12.00 | 124.00 | 0 | 15.00 | 21.00 | 18 562 | graf |
200111 | 16.00 | 16.00 | 0 | 14.00 | 16.00 | 43 387 | graf |
200205 | - | - | - | 14.00 | 27.00 | 22 195 | graf |
200110 | 13.00 | 16.00 | 9 600 | 13.00 | 16.00 | 27 516 | graf |
200204 | - | - | - | 12.00 | 16.00 | 4 118 | graf |
200202 | - | - | - | 11.00 | 15.00 | 14 381 | graf |
200201 | - | - | - | 10.00 | 12.00 | 10 914 | graf |
200112 | 13.00 | 16.00 | 0 | 10.00 | 14.00 | 21 468 | graf |
199412 | 190.00 | 220.00 | 295 567 | - | - | - | graf |
199411 | 119.00 | 200.00 | 410 706 | - | - | - | graf |
199410 | 178.00 | 250.00 | 453 727 | - | - | - | graf |
199409 | 213.00 | 300.00 | 537 053 | - | - | - | graf |
199408 | 233.00 | 310.00 | 288 533 | - | - | - | graf |
199407 | 240.00 | 280.00 | 159 940 | - | - | - | graf |
199406 | 225.00 | 293.00 | 282 264 | - | - | - | graf |
199405 | 269.00 | 390.00 | 631 498 | - | - | - | graf |
199404 | 350.00 | 419.00 | 1 248 213 | - | - | - | graf |
199403 | 316.00 | 400.00 | 851 758 | - | - | - | graf |
199402 | 351.00 | 450.00 | 1 133 202 | - | - | - | graf |
199401 | 446.00 | 580.00 | 166 200 | - | - | - | graf |
199312 | 360.00 | 600.00 | 809 844 | - | - | - | graf |
199311 | 300.00 | 600.00 | 479 095 | - | - | - | graf |
199310 | 269.00 | 380.00 | 79 891 | - | - | - | graf |
199309 | 300.00 | 336.00 | 68 740 | - | - | - | graf |
199308 | 250.00 | 250.00 | 0 | - | - | - | graf |
199307 | - | - | 0 | - | - | - | graf |
199306 | 20 000.00 | 20 000.00 | 20 000 | - | - | - | graf |
Údaje o firmách, AVIA
Zpravodajství k akcii AVIA
AVIA na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma AVIA zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
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.
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?