SLEZAN FRÝDEK-MÍS. - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o SLEZAN FRÝDEK-MÍS.
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 23.12.2008 | 410.00 |
První kotace | 31.08.1993 | 250.00 |
Minimální cena | 20.08.1997 | 36.10 |
Maximální cena | 29.07.2003 | 485.00 |
Celkový objem | 45 661 242.00 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 23.12.2008 | 187.60 |
První kotace | 10.01.1995 | 286.00 |
Minimální cena | 06.08.1997 | 36.00 |
Maximální cena | 28.07.2003 | 502.50 |
Celkový objem | 198 080 471.00 |
SLEZAN FRÝDEK-MÍS. - 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▼ | ||
200403 | 470.00 | 485.00 | 940 | 420.00 | 470.00 | 568 266 | graf |
200402 | 485.00 | 485.00 | 0 | 405.00 | 473.00 | 55 171 | graf |
200401 | 485.00 | 485.00 | 0 | 400.00 | 475.00 | 97 285 | graf |
200312 | 485.00 | 485.00 | 0 | 412.00 | 455.00 | 43 794 520 | graf |
200311 | 485.00 | 485.00 | 0 | 371.00 | 450.00 | 206 317 | graf |
200310 | 485.00 | 485.00 | 0 | 380.00 | 455.00 | 141 353 | graf |
200309 | 485.00 | 485.00 | 4 365 | 441.00 | 499.00 | 198 908 | graf |
200308 | 485.00 | 485.00 | 0 | 440.00 | 500.00 | 79 060 | graf |
200307 | 450.00 | 485.00 | 228 467 | 420.00 | 503.00 | 2 840 784 | graf |
199509 | 450.00 | 480.00 | 1 379 892 | 434.00 | 480.00 | 780 118 | graf |
199508 | 433.00 | 476.00 | 1 476 882 | 401.00 | 466.00 | 634 410 | graf |
199510 | 407.00 | 473.00 | 2 817 049 | 385.00 | 470.00 | 842 050 | graf |
200404 | 424.00 | 470.00 | 0 | 350.00 | 430.00 | 138 775 | graf |
199506 | 422.00 | 452.00 | 2 145 914 | 408.00 | 445.00 | 739 932 | graf |
200306 | 338.00 | 450.00 | 180 000 | 395.00 | 462.00 | 506 114 | graf |
200503 | 390.00 | 450.00 | 191 350 | 333.00 | 460.00 | 89 543 | graf |
199505 | 390.00 | 441.00 | 1 488 832 | 371.00 | 421.00 | 841 206 | graf |
200505 | 400.00 | 440.00 | 46 200 | 380.00 | 410.00 | 71 570 | graf |
199507 | 423.00 | 433.00 | 978 160 | 397.00 | 430.00 | 407 568 | graf |
200504 | 400.00 | 430.00 | 13 300 | 371.00 | 470.00 | 93 214 | graf |
199511 | 297.00 | 425.00 | 2 485 502 | 289.00 | 430.00 | 590 042 | graf |
200406 | 380.00 | 424.00 | 380 | 380.00 | 448.00 | 4 601 808 | graf |
200405 | 424.00 | 424.00 | 0 | 337.00 | 392.00 | 56 118 | graf |
199503 | 329.00 | 421.00 | 2 996 708 | 361.00 | 410.00 | 215 286 | graf |
200210 | 368.00 | 415.00 | 82 450 | 320.00 | 420.00 | 13 814 900 | graf |
200812 | 410.00 | 410.00 | 0 | 185.00 | 192.00 | 85 880 | graf |
200811 | 410.00 | 410.00 | 0 | 188.00 | 222.00 | 394 | graf |
200810 | 410.00 | 410.00 | 0 | 222.00 | 222.00 | 30 656 780 | graf |
200809 | 410.00 | 410.00 | 0 | 222.00 | 223.00 | 0 | graf |
200808 | 410.00 | 410.00 | 0 | 220.00 | 222.00 | 0 | graf |
200807 | 410.00 | 410.00 | 0 | 211.00 | 220.00 | 22 000 | graf |
200806 | 410.00 | 410.00 | 0 | 201.00 | 216.00 | 11 942 | graf |
200805 | 410.00 | 410.00 | 0 | 205.00 | 216.00 | 23 575 | graf |
200804 | 410.00 | 410.00 | 0 | 212.00 | 240.00 | 32 734 | graf |
200803 | 410.00 | 410.00 | 0 | 214.00 | 238.00 | 9 839 | graf |
200802 | 410.00 | 410.00 | 0 | 220.00 | 233.00 | 0 | graf |
200801 | 410.00 | 410.00 | 0 | 210.00 | 231.00 | 7 770 | graf |
200712 | 410.00 | 410.00 | 0 | 213.00 | 220.00 | 6 600 | graf |
200711 | 410.00 | 410.00 | 0 | 211.00 | 228.00 | 15 523 | graf |
200710 | 410.00 | 410.00 | 0 | 201.00 | 222.00 | 10 064 | graf |
200709 | 410.00 | 410.00 | 0 | 213.00 | 236.00 | 3 201 | graf |
200708 | 410.00 | 410.00 | 0 | 223.00 | 236.00 | 11 031 | graf |
200707 | 410.00 | 410.00 | 0 | 241.00 | 265.00 | 6 819 | graf |
200706 | 410.00 | 410.00 | 0 | 245.00 | 273.00 | 14 238 | graf |
200705 | 410.00 | 410.00 | 0 | 201.00 | 227.00 | 0 | graf |
200704 | 410.00 | 410.00 | 0 | 200.00 | 201.00 | 4 400 000 | graf |
200703 | 410.00 | 410.00 | 0 | 200.00 | 220.00 | 4 990 | graf |
200702 | 410.00 | 410.00 | 0 | 213.00 | 256.00 | 16 112 | graf |
200701 | 410.00 | 410.00 | 0 | 250.00 | 267.00 | 32 500 | graf |
200612 | 410.00 | 410.00 | 0 | 251.00 | 267.00 | 9 010 | graf |
200611 | 410.00 | 410.00 | 0 | 245.00 | 265.00 | 15 681 | graf |
200610 | 410.00 | 410.00 | 0 | 258.00 | 265.00 | 30 486 | graf |
200609 | 410.00 | 410.00 | 0 | 265.00 | 265.00 | 0 | graf |
200608 | 410.00 | 410.00 | 0 | 265.00 | 271.00 | 10 664 | graf |
200607 | 410.00 | 410.00 | 0 | 302.00 | 335.00 | 0 | graf |
200606 | 410.00 | 410.00 | 0 | 320.00 | 335.00 | 10 240 | graf |
200605 | 410.00 | 410.00 | 0 | 335.00 | 388.00 | 48 424 | graf |
200604 | 410.00 | 410.00 | 0 | 345.00 | 385.00 | 31 595 | graf |
200603 | 410.00 | 410.00 | 0 | 334.00 | 345.00 | 17 770 | graf |
200602 | 410.00 | 410.00 | 0 | 333.00 | 370.00 | 18 350 | graf |
200601 | 410.00 | 410.00 | 0 | 370.00 | 427.00 | 84 840 | graf |
200512 | 410.00 | 410.00 | 61 500 | 410.00 | 450.00 | 11 070 | graf |
199504 | 380.00 | 405.00 | 2 777 844 | 368.00 | 431.00 | 1 351 986 | graf |
200511 | 400.00 | 400.00 | 0 | 371.00 | 462.00 | 30 787 | graf |
200510 | 400.00 | 400.00 | 0 | 391.00 | 440.00 | 243 186 | graf |
200509 | 380.00 | 400.00 | 116 000 | 360.00 | 425.00 | 117 626 | graf |
200508 | 380.00 | 400.00 | 57 400 | 371.00 | 415.00 | 87 302 | graf |
200507 | 400.00 | 400.00 | 0 | 390.00 | 429.00 | 25 857 | graf |
200506 | 400.00 | 400.00 | 0 | 390.00 | 415.00 | 18 610 | graf |
200502 | 390.00 | 400.00 | 241 950 | 333.00 | 413.00 | 119 948 | graf |
200501 | 400.00 | 400.00 | 0 | 337.00 | 407.00 | 124 836 | graf |
200412 | 375.00 | 400.00 | 105 690 | 281.00 | 385.00 | 201 534 | graf |
199405 | 270.00 | 399.00 | 1 051 198 | - | - | - | graf |
200211 | 338.00 | 394.00 | 0 | 266.00 | 331.00 | 7 491 651 | graf |
199403 | 170.00 | 390.00 | 1 377 523 | - | - | - | graf |
200411 | 380.00 | 380.00 | 0 | 328.00 | 371.00 | 162 573 | graf |
200410 | 380.00 | 380.00 | 14 820 | 308.00 | 370.00 | 30 895 | graf |
200409 | 380.00 | 380.00 | 0 | 298.00 | 380.00 | 56 516 | graf |
200408 | 380.00 | 380.00 | 0 | 285.00 | 385.00 | 118 611 | graf |
200407 | 380.00 | 380.00 | 0 | 363.00 | 403.00 | 66 614 | graf |
200209 | 310.00 | 376.00 | 42 741 | 325.00 | 440.00 | 2 918 156 | graf |
199404 | 310.00 | 375.00 | 1 450 061 | - | - | - | graf |
199601 | 316.00 | 359.00 | 769 348 | 306.00 | 349.00 | 279 418 | graf |
199602 | 319.00 | 350.00 | 962 147 | 299.00 | 340.00 | 481 240 | graf |
199603 | 306.00 | 344.00 | 1 492 938 | 305.00 | 360.00 | 253 968 | graf |
200208 | 310.00 | 341.00 | 17 039 | 272.00 | 370.00 | 764 579 | graf |
200305 | 338.00 | 338.00 | 0 | 342.00 | 440.00 | 2 483 172 | graf |
200304 | 338.00 | 338.00 | 0 | 324.00 | 370.00 | 209 453 | graf |
200303 | 338.00 | 338.00 | 0 | 325.00 | 350.00 | 117 392 | graf |
200302 | 338.00 | 338.00 | 0 | 319.00 | 370.00 | 606 648 | graf |
200301 | 338.00 | 338.00 | 0 | 280.00 | 323.00 | 1 242 402 | graf |
200212 | 338.00 | 338.00 | 0 | 251.00 | 302.00 | 24 608 604 | graf |
199605 | 285.00 | 331.00 | 2 019 179 | - | - | - | graf |
199604 | 270.00 | 325.00 | 1 530 650 | - | - | - | graf |
199502 | 288.00 | 315.00 | 806 391 | 280.00 | 310.00 | 434 720 | graf |
199512 | 301.00 | 313.00 | 409 768 | 295.00 | 311.00 | 179 786 | graf |
200207 | 232.00 | 310.00 | 0 | 272.00 | 360.00 | 2 443 080 | graf |
199501 | 285.00 | 305.00 | 1 207 969 | 268.00 | 306.00 | 520 808 | graf |
199412 | 261.00 | 294.00 | 347 045 | - | - | - | graf |
199406 | 200.00 | 293.00 | 536 281 | - | - | - | graf |
199407 | 221.00 | 290.00 | 360 387 | - | - | - | graf |
199606 | 257.00 | 290.00 | 842 118 | - | - | - | graf |
199608 | 258.00 | 290.00 | 1 042 803 | 244.00 | 281.00 | 412 589 | graf |
199409 | 250.00 | 278.00 | 758 036 | - | - | - | graf |
199410 | 258.00 | 277.00 | 782 199 | - | - | - | graf |
199411 | 247.00 | 271.00 | 654 489 | - | - | - | graf |
199607 | 215.00 | 269.00 | 549 467 | 235.00 | 303.00 | 120 899 | graf |
199408 | 228.00 | 260.00 | 706 851 | - | - | - | graf |
199609 | 220.00 | 259.00 | 1 067 434 | 200.00 | 270.00 | 309 875 | graf |
199308 | 250.00 | 250.00 | 0 | - | - | - | graf |
200206 | 190.00 | 232.00 | 833 490 | 205.00 | 384.00 | 9 643 634 | graf |
199402 | 190.00 | 220.00 | 652 987 | - | - | - | graf |
199311 | 150.00 | 214.00 | 197 215 | - | - | - | graf |
199401 | 160.00 | 212.00 | 105 592 | - | - | - | graf |
199610 | 153.00 | 209.00 | 694 137 | 143.00 | 210.00 | 152 275 | graf |
200201 | 190.00 | 191.00 | 13 110 | 166.00 | 229.00 | 458 727 | graf |
200112 | 191.00 | 191.00 | 0 | 156.00 | 186.00 | 2 333 437 | graf |
200111 | 182.00 | 191.00 | 0 | 180.00 | 206.00 | 966 971 | graf |
200205 | 190.00 | 190.00 | 0 | 200.00 | 269.00 | 261 311 | graf |
200204 | 190.00 | 190.00 | 0 | 230.00 | 294.00 | 251 309 | graf |
200203 | 190.00 | 190.00 | 0 | 270.00 | 302.00 | 1 112 810 | graf |
200202 | 190.00 | 190.00 | 0 | 221.00 | 303.00 | 1 269 294 | graf |
200110 | 182.00 | 182.00 | 0 | 173.00 | 205.00 | 1 275 349 | graf |
200109 | 67.00 | 182.00 | 0 | 181.00 | 216.00 | 1 774 845 | graf |
199611 | 133.00 | 160.00 | 324 018 | 130.00 | 164.00 | 91 566 | graf |
199312 | 128.00 | 160.00 | 35 398 | - | - | - | graf |
200108 | 150.00 | 150.00 | 0 | 176.00 | 212.00 | 733 706 | graf |
200107 | 150.00 | 150.00 | 0 | 165.00 | 205.00 | 2 140 731 | graf |
200106 | 123.00 | 150.00 | 0 | 125.00 | 168.00 | 638 414 | graf |
199310 | 86.00 | 149.00 | 17 712 | - | - | - | graf |
199703 | 102.00 | 137.00 | 399 519 | 94.00 | 132.00 | 103 386 | graf |
199701 | 121.00 | 136.00 | 92 790 | 105.00 | 121.00 | 47 941 | graf |
199612 | 120.00 | 135.00 | 302 723 | 108.00 | 132.00 | 142 636 | graf |
199309 | 108.00 | 135.00 | 5 265 | - | - | - | graf |
199702 | 115.00 | 131.00 | 350 791 | 107.00 | 126.00 | 193 326 | graf |
200105 | 123.00 | 123.00 | 0 | 106.00 | 157.00 | 1 018 862 | graf |
200104 | 123.00 | 123.00 | 0 | 141.00 | 161.00 | 2 104 318 | graf |
200103 | 123.00 | 123.00 | 0 | 120.00 | 158.00 | 1 606 761 | graf |
200102 | 96.00 | 123.00 | 23 005 | 105.00 | 163.00 | 1 356 992 | graf |
199704 | 83.00 | 114.00 | 126 963 | 72.00 | 104.00 | 70 211 | graf |
200101 | 63.00 | 98.00 | 0 | 85.00 | 109.00 | 469 640 | graf |
199903 | 83.00 | 92.00 | 4 401 | 58.00 | 84.00 | 59 891 | graf |
199902 | 84.00 | 92.00 | 21 127 | 82.00 | 105.00 | 253 220 | graf |
199901 | 87.00 | 88.00 | 880 | 84.00 | 95.00 | 106 952 | graf |
199812 | 88.00 | 88.00 | 0 | 85.00 | 100.00 | 163 522 | graf |
199811 | 67.00 | 88.00 | 12 020 | 75.00 | 109.00 | 317 452 | graf |
199909 | 80.00 | 87.00 | 800 | 82.00 | 97.00 | 332 299 | graf |
199908 | 79.00 | 87.00 | 1 420 | 84.00 | 100.00 | 2 385 050 | graf |
199705 | 61.00 | 86.00 | 65 117 | 58.00 | 77.00 | 26 095 | graf |
199911 | 66.00 | 84.00 | 2 112 | 64.00 | 68.00 | 43 291 | graf |
199910 | 84.00 | 84.00 | 0 | 64.00 | 84.00 | 20 226 | graf |
199907 | 83.00 | 83.00 | 0 | 65.00 | 110.00 | 1 493 693 | graf |
199906 | 83.00 | 83.00 | 0 | 77.00 | 88.00 | 438 776 | graf |
199905 | 83.00 | 83.00 | 0 | 72.00 | 88.00 | 234 475 | graf |
199904 | 83.00 | 83.00 | 0 | 74.00 | 88.00 | 68 043 | graf |
200002 | 67.00 | 80.00 | 600 | 75.00 | 91.00 | 109 062 | graf |
200001 | 80.00 | 80.00 | 0 | 74.00 | 92.00 | 1 222 543 | graf |
199912 | 66.00 | 80.00 | 0 | 67.00 | 81.00 | 475 382 | graf |
199712 | 64.00 | 79.00 | 114 947 | 61.00 | 75.00 | 77 585 | graf |
199801 | 60.00 | 69.00 | 5 580 | 54.00 | 68.00 | 42 709 | graf |
199806 | 42.00 | 67.00 | 18 295 | 41.00 | 60.00 | 46 554 | graf |
199810 | 58.00 | 67.00 | 4 745 | 62.00 | 72.00 | 532 674 | graf |
200011 | 63.00 | 67.00 | 3 802 | 66.00 | 91.00 | 258 264 | graf |
200010 | 67.00 | 67.00 | 0 | 64.00 | 70.00 | 27 532 | graf |
200009 | 67.00 | 67.00 | 0 | 66.00 | 78.00 | 144 824 | graf |
200008 | 67.00 | 67.00 | 0 | 71.00 | 75.00 | 332 940 | graf |
200007 | 67.00 | 67.00 | 0 | 67.00 | 78.00 | 10 894 | graf |
200006 | 67.00 | 67.00 | 0 | 66.00 | 86.00 | 309 062 | graf |
200005 | 67.00 | 67.00 | 0 | 68.00 | 80.00 | 82 452 | graf |
200004 | 67.00 | 67.00 | 0 | 74.00 | 84.00 | 95 569 | graf |
200003 | 67.00 | 67.00 | 0 | 76.00 | 96.00 | 558 906 | graf |
199711 | 42.00 | 66.00 | 94 022 | 39.00 | 67.00 | 79 331 | graf |
199805 | 56.00 | 65.00 | 57 361 | 55.00 | 62.00 | 52 532 | graf |
199706 | 57.00 | 65.00 | 24 459 | 51.00 | 60.00 | 21 613 | graf |
199802 | 61.00 | 64.00 | 12 780 | 53.00 | 60.00 | 40 160 | graf |
200012 | 63.00 | 63.00 | 0 | 74.00 | 88.00 | 366 878 | graf |
199804 | 58.00 | 61.00 | 946 | 58.00 | 80.00 | 37 272 | graf |
199803 | 57.00 | 61.00 | 61 446 | 56.00 | 60.00 | 33 122 | graf |
199707 | 44.00 | 60.00 | 41 673 | 41.00 | 55.00 | 9 468 | graf |
199809 | 50.00 | 55.00 | 0 | 53.00 | 63.00 | 32 643 | graf |
199808 | 47.00 | 53.00 | 2 150 | 50.00 | 63.00 | 10 683 | graf |
199709 | 40.00 | 46.00 | 67 438 | 42.00 | 48.00 | 73 596 | graf |
199708 | 36.00 | 46.00 | 63 924 | 36.00 | 45.00 | 13 830 | graf |
199710 | 41.00 | 45.00 | 61 182 | 39.00 | 45.00 | 105 214 | graf |
199807 | 37.00 | 45.00 | 781 | 42.00 | 55.00 | 15 973 | graf |
199307 | - | - | 0 | - | - | - | graf |
Údaje o firmách, SLEZAN FRÝDEK-MÍS.
Zpravodajství k akcii SLEZAN FRÝDEK-MÍS.
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
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?