SPOLANA - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o SPOLANA
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 02.01.2009 | 155.00 |
První kotace | 15.06.1993 | 20 000.00 |
Minimální cena | 10.02.2003 | 40.00 |
Maximální cena | 15.06.1993 | 20 000.00 |
Celkový objem | 173 499 200.00 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 23.12.2008 | 156.00 |
První kotace | 10.01.1995 | 750.00 |
Minimální cena | 14.05.1999 | 45.00 |
Maximální cena | 19.01.1996 | 780.00 |
Celkový objem | 143 915 493.40 |
SPOLANA - 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▼ | ||
200901 | 155.00 | 155.00 | 6 510 | - | - | - | graf |
200812 | 154.00 | 157.00 | 80 070 | 153.00 | 157.00 | 234 967 | graf |
200811 | 150.00 | 160.00 | 53 164 | 149.00 | 158.00 | 200 346 | graf |
200810 | 127.00 | 152.00 | 200 985 | 133.00 | 155.00 | 454 220 | graf |
200809 | 127.00 | 133.00 | 136 010 | 121.00 | 140.00 | 295 902 | graf |
200808 | 132.00 | 132.00 | 0 | 135.00 | 159.00 | 288 495 | graf |
200807 | 132.00 | 141.00 | 7 274 204 | 122.00 | 135.00 | 69 557 | graf |
200806 | 142.00 | 147.00 | 111 734 | 137.00 | 155.00 | 65 069 | graf |
200805 | 143.00 | 143.00 | 0 | 148.00 | 154.00 | 182 606 | graf |
200804 | 143.00 | 150.00 | 743 | 146.00 | 159.00 | 149 112 | graf |
200803 | 150.00 | 151.00 | 16 060 | 152.00 | 179.00 | 311 365 | graf |
200802 | 150.00 | 160.00 | 3 758 | 151.00 | 187.00 | 149 734 | graf |
200801 | 160.00 | 161.00 | 15 610 | 158.00 | 169.00 | 294 728 | graf |
200712 | 160.00 | 172.00 | 113 082 | 160.00 | 168.00 | 110 575 | graf |
200711 | 162.00 | 170.00 | 392 040 | 160.00 | 170.00 | 65 882 | graf |
200710 | 167.00 | 167.00 | 0 | 160.00 | 175.00 | 419 377 | graf |
200709 | 160.00 | 167.00 | 8 990 | 150.00 | 171.00 | 274 864 | graf |
200708 | 150.00 | 162.00 | 86 239 | 156.00 | 173.00 | 281 695 | graf |
200707 | 150.00 | 168.00 | 3 000 | 160.00 | 175.00 | 304 510 | graf |
200706 | 157.00 | 168.00 | 30 140 | 158.00 | 174.00 | 358 828 | graf |
200705 | 156.00 | 157.00 | 7 825 | 154.00 | 170.00 | 113 112 | graf |
200704 | 156.00 | 160.00 | 220 210 | 156.00 | 181.00 | 3 541 174 | graf |
200703 | 160.00 | 172.00 | 209 260 | 163.00 | 166.00 | 2 409 450 | graf |
200702 | 164.00 | 164.00 | 97 131 | 163.00 | 168.00 | 485 093 | graf |
200701 | 155.00 | 165.00 | 320 472 | 156.00 | 166.00 | 655 892 | graf |
200612 | 155.00 | 160.00 | 24 335 | 151.00 | 160.00 | 290 627 | graf |
200611 | 150.00 | 160.00 | 544 040 | 151.00 | 161.00 | 943 577 | graf |
200610 | 150.00 | 189.00 | 95 865 | 150.00 | 165.00 | 489 226 | graf |
200609 | 160.00 | 160.00 | 155 343 | 154.00 | 165.00 | 359 295 | graf |
200608 | 159.00 | 169.00 | 91 160 | 155.00 | 165.00 | 253 498 | graf |
200607 | 163.00 | 169.00 | 1 014 | 155.00 | 164.00 | 134 255 | graf |
200606 | 150.00 | 165.00 | 767 644 | 144.00 | 170.00 | 582 303 | graf |
200605 | 157.00 | 177.00 | 1 151 335 | 156.00 | 167.00 | 910 927 | graf |
200604 | 157.00 | 168.00 | 156 524 | 153.00 | 174.00 | 116 107 | graf |
200603 | 166.00 | 180.00 | 125 831 | 167.00 | 178.00 | 158 890 | graf |
200602 | 165.00 | 181.00 | 339 274 | 161.00 | 183.00 | 614 190 | graf |
200601 | 147.00 | 185.00 | 1 038 315 | 139.00 | 194.00 | 904 204 | graf |
200512 | 145.00 | 155.00 | 241 431 | 140.00 | 158.00 | 305 663 | graf |
200511 | 153.00 | 168.00 | 49 598 | 150.00 | 170.00 | 333 358 | graf |
200510 | 151.00 | 171.00 | 628 117 | 151.00 | 169.00 | 43 657 173 | graf |
200509 | 152.00 | 165.00 | 605 933 | 151.00 | 165.00 | 1 025 345 | graf |
200508 | 152.00 | 168.00 | 156 854 | 148.00 | 168.00 | 1 015 711 | graf |
200507 | 160.00 | 180.00 | 238 985 | 147.00 | 173.00 | 400 181 | graf |
200506 | 180.00 | 195.00 | 295 051 | 159.00 | 195.00 | 317 264 | graf |
200505 | 175.00 | 205.00 | 509 163 | 166.00 | 204.00 | 371 153 | graf |
200504 | 156.00 | 205.00 | 1 744 640 | 146.00 | 211.00 | 999 548 | graf |
200503 | 131.00 | 248.00 | 4 985 527 | 127.00 | 224.00 | 3 978 928 | graf |
200502 | 120.00 | 141.00 | 1 769 706 | 115.00 | 143.00 | 1 568 380 | graf |
200501 | 76.00 | 137.00 | 1 472 330 | 80.00 | 136.00 | 1 428 994 | graf |
200412 | 72.00 | 80.00 | 323 008 | 72.00 | 81.00 | 1 165 036 | graf |
200411 | 67.00 | 72.00 | 1 370 | 68.00 | 75.00 | 569 057 | graf |
200410 | 67.00 | 75.00 | 400 | 66.00 | 71.00 | 470 128 | graf |
200409 | 75.00 | 75.00 | 0 | 65.00 | 69.00 | 877 014 | graf |
200408 | 75.00 | 75.00 | 0 | 63.00 | 66.00 | 128 069 | graf |
200407 | 75.00 | 75.00 | 0 | 58.00 | 69.00 | 96 572 | graf |
200406 | 75.00 | 75.00 | 0 | 57.00 | 70.00 | 132 555 | graf |
200405 | 72.00 | 81.00 | 2 790 | 67.00 | 79.00 | 127 763 | graf |
200404 | 81.00 | 88.00 | 84 700 | 78.00 | 88.00 | 386 187 | graf |
200403 | 87.00 | 87.00 | 0 | 82.00 | 96.00 | 293 477 | graf |
200402 | 78.00 | 96.00 | 212 823 | 83.00 | 94.00 | 556 524 | graf |
200401 | 75.00 | 78.00 | 93 250 | 79.00 | 96.00 | 1 035 214 | graf |
200312 | 75.00 | 75.00 | 0 | 79.00 | 96.00 | 175 946 | graf |
200311 | 73.00 | 75.00 | 594 | 78.00 | 88.00 | 407 924 | graf |
200310 | 69.00 | 73.00 | 0 | 76.00 | 99.00 | 4 084 946 | graf |
200309 | 51.00 | 69.00 | 540 000 | 73.00 | 86.00 | 24 778 | graf |
200308 | 44.00 | 51.00 | 0 | 71.00 | 73.00 | 38 070 | graf |
200307 | 44.00 | 44.00 | 0 | 70.00 | 86.00 | 96 241 | graf |
200306 | 44.00 | 44.00 | 0 | 68.00 | 80.00 | 68 246 | graf |
200305 | 44.00 | 44.00 | 0 | 66.00 | 73.00 | 52 245 | graf |
200304 | 44.00 | 44.00 | 0 | 64.00 | 70.00 | 14 572 | graf |
200303 | 44.00 | 44.00 | 0 | 62.00 | 69.00 | 432 697 | graf |
200302 | 40.00 | 44.00 | 800 | 60.00 | 67.00 | 8 767 | graf |
200301 | 44.00 | 44.00 | 0 | 54.00 | 60.00 | 197 081 | graf |
200212 | 44.00 | 44.00 | 0 | 60.00 | 76.00 | 968 030 | graf |
200211 | 44.00 | 53.00 | 830 | 68.00 | 76.00 | 54 655 | graf |
200210 | 53.00 | 53.00 | 0 | 66.00 | 68.00 | 8 876 | graf |
200209 | 53.00 | 53.00 | 0 | 65.00 | 72.00 | 22 951 | graf |
200208 | 53.00 | 53.00 | 0 | 71.00 | 78.00 | 59 563 | graf |
200207 | 50.00 | 54.00 | 200 | 71.00 | 84.00 | 104 659 | graf |
200206 | 45.00 | 60.00 | 6 402 | 70.00 | 84.00 | 89 203 | graf |
200205 | 45.00 | 63.00 | 178 | 77.00 | 86.00 | 142 778 | graf |
200204 | 54.00 | 64.00 | 664 | 77.00 | 86.00 | 2 530 181 | graf |
200203 | 64.00 | 80.00 | 1 959 | 80.00 | 85.00 | 88 654 | graf |
200202 | 63.00 | 78.00 | 9 670 | 76.00 | 83.00 | 71 214 | graf |
200201 | 60.00 | 75.00 | 14 411 | 71.00 | 86.00 | 155 571 | graf |
200112 | 68.00 | 83.00 | 9 277 | 64.00 | 93.00 | 817 508 | graf |
200111 | 79.00 | 113.00 | 683 860 | 84.00 | 133.00 | 1 203 941 | graf |
200110 | 98.00 | 114.00 | 16 967 | 105.00 | 117.00 | 14 178 709 | graf |
200109 | 78.00 | 125.00 | 36 400 | 103.00 | 122.00 | 93 721 | graf |
200108 | 120.00 | 147.00 | 960 | 100.00 | 134.00 | 296 875 | graf |
200107 | 147.00 | 172.00 | 199 022 | 135.00 | 174.00 | 400 864 | graf |
200106 | 160.00 | 177.00 | 188 920 | 151.00 | 177.00 | 663 134 | graf |
200105 | 115.00 | 170.00 | 690 902 | 108.00 | 151.00 | 382 128 | graf |
200104 | 110.00 | 115.00 | 54 672 | 106.00 | 120.00 | 495 853 | graf |
200103 | 110.00 | 110.00 | 36 190 | 100.00 | 111.00 | 400 513 | graf |
200102 | 100.00 | 110.00 | 741 970 | 101.00 | 110.00 | 122 213 | graf |
200101 | 67.00 | 100.00 | 875 962 | 90.00 | 105.00 | 321 844 | graf |
200012 | 60.00 | 77.00 | 780 | 70.00 | 95.00 | 201 684 | graf |
200011 | 54.00 | 63.00 | 6 638 | 64.00 | 81.00 | 209 198 | graf |
200010 | 63.00 | 63.00 | 0 | 65.00 | 89.00 | 56 700 | graf |
200009 | 60.00 | 63.00 | 250 | 77.00 | 101.00 | 60 110 | graf |
200008 | 60.00 | 60.00 | 0 | 70.00 | 84.00 | 26 983 | graf |
200007 | 58.00 | 72.00 | 3 658 | 62.00 | 79.00 | 115 708 | graf |
200006 | 76.00 | 80.00 | 5 133 | 70.00 | 77.00 | 75 102 | graf |
200005 | 80.00 | 100.00 | 55 844 | 75.00 | 125.00 | 149 962 | graf |
200004 | 80.00 | 80.00 | 5 374 | 83.00 | 93.00 | 309 451 | graf |
200003 | 70.00 | 85.00 | 30 302 | 70.00 | 99.00 | 269 956 | graf |
200002 | 67.00 | 70.00 | 9 751 | 64.00 | 81.00 | 257 082 | graf |
200001 | 54.00 | 70.00 | 3 912 | 70.00 | 82.00 | 90 872 | graf |
199912 | 54.00 | 56.00 | 597 | 60.00 | 74.00 | 45 167 | graf |
199911 | 56.00 | 80.00 | 20 340 | 60.00 | 80.00 | 193 782 | graf |
199910 | 75.00 | 80.00 | 17 662 | 73.00 | 88.00 | 190 260 | graf |
199909 | 69.00 | 95.00 | 24 638 | 70.00 | 104.00 | 495 758 | graf |
199908 | 77.00 | 98.00 | 21 637 | 86.00 | 106.00 | 236 560 | graf |
199907 | 65.00 | 89.00 | 45 267 | 65.00 | 90.00 | 344 346 | graf |
199906 | 66.00 | 99.00 | 45 627 | 59.00 | 92.00 | 292 287 | graf |
199905 | 53.00 | 68.00 | 246 462 | 45.00 | 62.00 | 59 018 | graf |
199904 | 54.00 | 66.00 | 36 580 | 57.00 | 70.00 | 123 896 | graf |
199903 | 52.00 | 63.00 | 15 973 | 46.00 | 59.00 | 48 516 | graf |
199902 | 62.00 | 68.00 | 67 177 | 58.00 | 73.00 | 51 116 | graf |
199901 | 67.00 | 84.00 | 14 037 | 65.00 | 73.00 | 1 804 049 | graf |
199812 | 73.00 | 95.00 | 13 967 | 61.00 | 87.00 | 1 767 108 | graf |
199811 | 95.00 | 105.00 | 90 454 | 96.00 | 111.00 | 136 981 | graf |
199810 | 96.00 | 133.00 | 430 012 | 90.00 | 132.00 | 107 737 | graf |
199809 | 133.00 | 179.00 | 1 525 155 | 127.00 | 178.00 | 458 496 | graf |
199808 | 155.00 | 198.00 | 1 717 109 | 148.00 | 185.00 | 531 711 | graf |
199807 | 127.00 | 153.00 | 682 004 | 132.00 | 150.00 | 353 785 | graf |
199806 | 118.00 | 140.00 | 402 303 | 115.00 | 158.00 | 539 494 | graf |
199805 | 130.00 | 150.00 | 460 258 | 120.00 | 145.00 | 696 319 | graf |
199804 | 130.00 | 145.00 | 200 039 | 127.00 | 141.00 | 292 169 | graf |
199803 | 135.00 | 151.00 | 489 070 | 134.00 | 155.00 | 467 326 | graf |
199802 | 127.00 | 149.00 | 147 970 | 118.00 | 140.00 | 213 958 | graf |
199801 | 131.00 | 151.00 | 200 939 | 113.00 | 150.00 | 204 776 | graf |
199712 | 118.00 | 133.00 | 511 690 | 103.00 | 133.00 | 135 146 | graf |
199711 | 122.00 | 160.00 | 274 334 | 120.00 | 159.00 | 177 957 | graf |
199710 | 155.00 | 171.00 | 501 500 | 151.00 | 167.00 | 285 422 | graf |
199709 | 158.00 | 177.00 | 545 274 | 151.00 | 180.00 | 280 156 | graf |
199708 | 165.00 | 228.00 | 219 984 | 150.00 | 225.00 | 224 786 | graf |
199707 | 148.00 | 234.00 | 1 057 248 | 144.00 | 230.00 | 555 790 | graf |
199706 | 131.00 | 146.00 | 581 607 | 123.00 | 143.00 | 183 872 | graf |
199705 | 117.00 | 144.00 | 667 817 | 117.00 | 144.00 | 216 075 | graf |
199704 | 111.00 | 159.00 | 1 081 343 | 103.00 | 163.00 | 369 562 | graf |
199703 | 168.00 | 235.00 | 933 061 | 154.00 | 228.00 | 445 562 | graf |
199702 | 239.00 | 271.00 | 1 920 250 | 213.00 | 262.00 | 640 369 | graf |
199701 | 226.00 | 265.00 | 1 120 662 | 217.00 | 258.00 | 281 894 | graf |
199612 | 188.00 | 239.00 | 865 333 | 184.00 | 227.00 | 273 121 | graf |
199611 | 179.00 | 259.00 | 1 077 818 | 160.00 | 250.00 | 320 989 | graf |
199610 | 247.00 | 328.00 | 1 393 921 | 250.00 | 316.00 | 573 106 | graf |
199609 | 313.00 | 350.00 | 1 714 166 | 300.00 | 331.00 | 615 041 | graf |
199608 | 317.00 | 350.00 | 2 191 791 | 301.00 | 356.00 | 612 828 | graf |
199607 | 320.00 | 400.00 | 1 868 988 | 315.00 | 384.00 | 792 966 | graf |
199606 | 345.00 | 407.00 | 4 512 095 | 330.00 | 391.00 | 994 177 | graf |
199605 | 323.00 | 370.00 | 3 052 712 | 301.00 | 350.00 | 855 146 | graf |
199604 | 349.00 | 379.00 | 3 347 186 | 324.00 | 375.00 | 908 693 | graf |
199603 | 370.00 | 435.00 | 3 883 863 | 370.00 | 426.00 | 1 443 231 | graf |
199602 | 432.00 | 632.00 | 4 542 437 | 420.00 | 573.00 | 1 627 304 | graf |
199601 | 665.00 | 783.00 | 8 286 152 | 622.00 | 780.00 | 2 323 853 | graf |
199512 | 699.00 | 799.00 | 11 552 377 | 657.00 | 770.00 | 1 633 737 | graf |
199511 | 570.00 | 666.00 | 17 318 244 | 560.00 | 666.00 | 2 754 585 | graf |
199510 | 561.00 | 616.00 | 12 722 434 | 510.00 | 640.00 | 1 422 463 | graf |
199509 | 408.00 | 607.00 | 10 415 489 | 400.00 | 603.00 | 866 067 | graf |
199508 | 351.00 | 474.00 | 3 037 817 | 327.00 | 454.00 | 489 013 | graf |
199507 | 331.00 | 382.00 | 827 526 | 320.00 | 400.00 | 428 796 | graf |
199506 | 336.00 | 365.00 | 1 377 563 | 300.00 | 345.00 | 342 788 | graf |
199505 | 351.00 | 390.00 | 3 165 416 | 320.00 | 378.00 | 402 306 | graf |
199504 | 350.00 | 390.00 | 1 411 273 | 332.00 | 372.00 | 316 830 | graf |
199503 | 377.00 | 625.00 | 2 074 078 | 369.00 | 402.00 | 100 118 | graf |
199502 | 630.00 | 701.00 | 768 952 | 650.00 | 722.00 | 253 065 | graf |
199501 | 690.00 | 790.00 | 2 183 318 | 651.00 | 770.00 | 295 366 | graf |
199412 | 644.00 | 720.00 | 871 113 | - | - | - | graf |
199411 | 670.00 | 740.00 | 1 617 030 | - | - | - | graf |
199410 | 703.00 | 820.00 | 1 584 132 | - | - | - | graf |
199409 | 770.00 | 865.00 | 2 217 685 | - | - | - | graf |
199408 | 669.00 | 830.00 | 1 913 847 | - | - | - | graf |
199407 | 650.00 | 712.00 | 498 674 | - | - | - | graf |
199406 | 500.00 | 700.00 | 643 932 | - | - | - | graf |
199405 | 543.00 | 780.00 | 681 690 | - | - | - | graf |
199404 | 800.00 | 930.00 | 1 224 588 | - | - | - | graf |
199403 | 851.00 | 995.00 | 5 015 421 | - | - | - | graf |
199402 | 860.00 | 1 000.00 | 2 327 340 | - | - | - | graf |
199401 | 845.00 | 1 095.00 | 1 422 979 | - | - | - | graf |
199312 | 665.00 | 790.00 | 530 075 | - | - | - | graf |
199311 | 650.00 | 1 035.00 | 1 180 507 | - | - | - | graf |
199310 | 540.00 | 720.00 | 95 520 | - | - | - | graf |
199309 | 330.00 | 500.00 | 66 020 | - | - | - | graf |
199308 | 400.00 | 400.00 | 2 400 | - | - | - | graf |
199307 | - | - | 0 | - | - | - | graf |
199306 | 800.00 | 20 000.00 | 20 000 | - | - | - | graf |
Údaje o firmách, SPOLANA
Zpravodajství k akcii SPOLANA
Okénko BIG EXPERT
David Matulay, InvestingFox
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu