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▼ | ||
199306 | 800.00 | 20 000.00 | 20 000 | - | - | - | graf |
199401 | 845.00 | 1 095.00 | 1 422 979 | - | - | - | graf |
199311 | 650.00 | 1 035.00 | 1 180 507 | - | - | - | graf |
199402 | 860.00 | 1 000.00 | 2 327 340 | - | - | - | graf |
199403 | 851.00 | 995.00 | 5 015 421 | - | - | - | graf |
199404 | 800.00 | 930.00 | 1 224 588 | - | - | - | graf |
199409 | 770.00 | 865.00 | 2 217 685 | - | - | - | graf |
199408 | 669.00 | 830.00 | 1 913 847 | - | - | - | graf |
199410 | 703.00 | 820.00 | 1 584 132 | - | - | - | graf |
199512 | 699.00 | 799.00 | 11 552 377 | 657.00 | 770.00 | 1 633 737 | graf |
199501 | 690.00 | 790.00 | 2 183 318 | 651.00 | 770.00 | 295 366 | graf |
199312 | 665.00 | 790.00 | 530 075 | - | - | - | graf |
199601 | 665.00 | 783.00 | 8 286 152 | 622.00 | 780.00 | 2 323 853 | graf |
199405 | 543.00 | 780.00 | 681 690 | - | - | - | graf |
199411 | 670.00 | 740.00 | 1 617 030 | - | - | - | graf |
199412 | 644.00 | 720.00 | 871 113 | - | - | - | graf |
199310 | 540.00 | 720.00 | 95 520 | - | - | - | graf |
199407 | 650.00 | 712.00 | 498 674 | - | - | - | graf |
199502 | 630.00 | 701.00 | 768 952 | 650.00 | 722.00 | 253 065 | graf |
199406 | 500.00 | 700.00 | 643 932 | - | - | - | graf |
199511 | 570.00 | 666.00 | 17 318 244 | 560.00 | 666.00 | 2 754 585 | graf |
199602 | 432.00 | 632.00 | 4 542 437 | 420.00 | 573.00 | 1 627 304 | graf |
199503 | 377.00 | 625.00 | 2 074 078 | 369.00 | 402.00 | 100 118 | 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 |
199309 | 330.00 | 500.00 | 66 020 | - | - | - | graf |
199508 | 351.00 | 474.00 | 3 037 817 | 327.00 | 454.00 | 489 013 | graf |
199603 | 370.00 | 435.00 | 3 883 863 | 370.00 | 426.00 | 1 443 231 | graf |
199606 | 345.00 | 407.00 | 4 512 095 | 330.00 | 391.00 | 994 177 | graf |
199607 | 320.00 | 400.00 | 1 868 988 | 315.00 | 384.00 | 792 966 | graf |
199308 | 400.00 | 400.00 | 2 400 | - | - | - | 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 |
199507 | 331.00 | 382.00 | 827 526 | 320.00 | 400.00 | 428 796 | graf |
199604 | 349.00 | 379.00 | 3 347 186 | 324.00 | 375.00 | 908 693 | graf |
199605 | 323.00 | 370.00 | 3 052 712 | 301.00 | 350.00 | 855 146 | graf |
199506 | 336.00 | 365.00 | 1 377 563 | 300.00 | 345.00 | 342 788 | 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 |
199610 | 247.00 | 328.00 | 1 393 921 | 250.00 | 316.00 | 573 106 | 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 |
199611 | 179.00 | 259.00 | 1 077 818 | 160.00 | 250.00 | 320 989 | graf |
200503 | 131.00 | 248.00 | 4 985 527 | 127.00 | 224.00 | 3 978 928 | graf |
199612 | 188.00 | 239.00 | 865 333 | 184.00 | 227.00 | 273 121 | graf |
199703 | 168.00 | 235.00 | 933 061 | 154.00 | 228.00 | 445 562 | graf |
199707 | 148.00 | 234.00 | 1 057 248 | 144.00 | 230.00 | 555 790 | graf |
199708 | 165.00 | 228.00 | 219 984 | 150.00 | 225.00 | 224 786 | 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 |
199808 | 155.00 | 198.00 | 1 717 109 | 148.00 | 185.00 | 531 711 | graf |
200506 | 180.00 | 195.00 | 295 051 | 159.00 | 195.00 | 317 264 | graf |
200610 | 150.00 | 189.00 | 95 865 | 150.00 | 165.00 | 489 226 | graf |
200601 | 147.00 | 185.00 | 1 038 315 | 139.00 | 194.00 | 904 204 | graf |
200602 | 165.00 | 181.00 | 339 274 | 161.00 | 183.00 | 614 190 | graf |
200603 | 166.00 | 180.00 | 125 831 | 167.00 | 178.00 | 158 890 | graf |
200507 | 160.00 | 180.00 | 238 985 | 147.00 | 173.00 | 400 181 | graf |
199809 | 133.00 | 179.00 | 1 525 155 | 127.00 | 178.00 | 458 496 | graf |
199709 | 158.00 | 177.00 | 545 274 | 151.00 | 180.00 | 280 156 | graf |
200106 | 160.00 | 177.00 | 188 920 | 151.00 | 177.00 | 663 134 | graf |
200605 | 157.00 | 177.00 | 1 151 335 | 156.00 | 167.00 | 910 927 | graf |
200703 | 160.00 | 172.00 | 209 260 | 163.00 | 166.00 | 2 409 450 | graf |
200712 | 160.00 | 172.00 | 113 082 | 160.00 | 168.00 | 110 575 | graf |
200107 | 147.00 | 172.00 | 199 022 | 135.00 | 174.00 | 400 864 | graf |
199710 | 155.00 | 171.00 | 501 500 | 151.00 | 167.00 | 285 422 | graf |
200510 | 151.00 | 171.00 | 628 117 | 151.00 | 169.00 | 43 657 173 | graf |
200711 | 162.00 | 170.00 | 392 040 | 160.00 | 170.00 | 65 882 | graf |
200105 | 115.00 | 170.00 | 690 902 | 108.00 | 151.00 | 382 128 | 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 |
200604 | 157.00 | 168.00 | 156 524 | 153.00 | 174.00 | 116 107 | 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 |
200511 | 153.00 | 168.00 | 49 598 | 150.00 | 170.00 | 333 358 | graf |
200508 | 152.00 | 168.00 | 156 854 | 148.00 | 168.00 | 1 015 711 | 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 |
200701 | 155.00 | 165.00 | 320 472 | 156.00 | 166.00 | 655 892 | graf |
200606 | 150.00 | 165.00 | 767 644 | 144.00 | 170.00 | 582 303 | graf |
200509 | 152.00 | 165.00 | 605 933 | 151.00 | 165.00 | 1 025 345 | graf |
200702 | 164.00 | 164.00 | 97 131 | 163.00 | 168.00 | 485 093 | graf |
200708 | 150.00 | 162.00 | 86 239 | 156.00 | 173.00 | 281 695 | graf |
200801 | 160.00 | 161.00 | 15 610 | 158.00 | 169.00 | 294 728 | graf |
200704 | 156.00 | 160.00 | 220 210 | 156.00 | 181.00 | 3 541 174 | 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 |
200609 | 160.00 | 160.00 | 155 343 | 154.00 | 165.00 | 359 295 | graf |
200802 | 150.00 | 160.00 | 3 758 | 151.00 | 187.00 | 149 734 | graf |
200811 | 150.00 | 160.00 | 53 164 | 149.00 | 158.00 | 200 346 | graf |
199711 | 122.00 | 160.00 | 274 334 | 120.00 | 159.00 | 177 957 | graf |
199704 | 111.00 | 159.00 | 1 081 343 | 103.00 | 163.00 | 369 562 | graf |
200812 | 154.00 | 157.00 | 80 070 | 153.00 | 157.00 | 234 967 | graf |
200705 | 156.00 | 157.00 | 7 825 | 154.00 | 170.00 | 113 112 | graf |
200901 | 155.00 | 155.00 | 6 510 | - | - | - | graf |
200512 | 145.00 | 155.00 | 241 431 | 140.00 | 158.00 | 305 663 | graf |
199807 | 127.00 | 153.00 | 682 004 | 132.00 | 150.00 | 353 785 | graf |
200810 | 127.00 | 152.00 | 200 985 | 133.00 | 155.00 | 454 220 | graf |
200803 | 150.00 | 151.00 | 16 060 | 152.00 | 179.00 | 311 365 | graf |
199803 | 135.00 | 151.00 | 489 070 | 134.00 | 155.00 | 467 326 | graf |
199801 | 131.00 | 151.00 | 200 939 | 113.00 | 150.00 | 204 776 | graf |
199805 | 130.00 | 150.00 | 460 258 | 120.00 | 145.00 | 696 319 | graf |
200804 | 143.00 | 150.00 | 743 | 146.00 | 159.00 | 149 112 | graf |
199802 | 127.00 | 149.00 | 147 970 | 118.00 | 140.00 | 213 958 | graf |
200108 | 120.00 | 147.00 | 960 | 100.00 | 134.00 | 296 875 | graf |
200806 | 142.00 | 147.00 | 111 734 | 137.00 | 155.00 | 65 069 | graf |
199706 | 131.00 | 146.00 | 581 607 | 123.00 | 143.00 | 183 872 | graf |
199804 | 130.00 | 145.00 | 200 039 | 127.00 | 141.00 | 292 169 | graf |
199705 | 117.00 | 144.00 | 667 817 | 117.00 | 144.00 | 216 075 | graf |
200805 | 143.00 | 143.00 | 0 | 148.00 | 154.00 | 182 606 | graf |
200807 | 132.00 | 141.00 | 7 274 204 | 122.00 | 135.00 | 69 557 | graf |
200502 | 120.00 | 141.00 | 1 769 706 | 115.00 | 143.00 | 1 568 380 | graf |
199806 | 118.00 | 140.00 | 402 303 | 115.00 | 158.00 | 539 494 | graf |
200501 | 76.00 | 137.00 | 1 472 330 | 80.00 | 136.00 | 1 428 994 | graf |
200809 | 127.00 | 133.00 | 136 010 | 121.00 | 140.00 | 295 902 | graf |
199810 | 96.00 | 133.00 | 430 012 | 90.00 | 132.00 | 107 737 | graf |
199712 | 118.00 | 133.00 | 511 690 | 103.00 | 133.00 | 135 146 | graf |
200808 | 132.00 | 132.00 | 0 | 135.00 | 159.00 | 288 495 | graf |
200109 | 78.00 | 125.00 | 36 400 | 103.00 | 122.00 | 93 721 | graf |
200104 | 110.00 | 115.00 | 54 672 | 106.00 | 120.00 | 495 853 | graf |
200110 | 98.00 | 114.00 | 16 967 | 105.00 | 117.00 | 14 178 709 | graf |
200111 | 79.00 | 113.00 | 683 860 | 84.00 | 133.00 | 1 203 941 | 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 |
199811 | 95.00 | 105.00 | 90 454 | 96.00 | 111.00 | 136 981 | graf |
200101 | 67.00 | 100.00 | 875 962 | 90.00 | 105.00 | 321 844 | graf |
200005 | 80.00 | 100.00 | 55 844 | 75.00 | 125.00 | 149 962 | graf |
199906 | 66.00 | 99.00 | 45 627 | 59.00 | 92.00 | 292 287 | graf |
199908 | 77.00 | 98.00 | 21 637 | 86.00 | 106.00 | 236 560 | graf |
200402 | 78.00 | 96.00 | 212 823 | 83.00 | 94.00 | 556 524 | graf |
199812 | 73.00 | 95.00 | 13 967 | 61.00 | 87.00 | 1 767 108 | graf |
199909 | 69.00 | 95.00 | 24 638 | 70.00 | 104.00 | 495 758 | graf |
199907 | 65.00 | 89.00 | 45 267 | 65.00 | 90.00 | 344 346 | 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 |
200003 | 70.00 | 85.00 | 30 302 | 70.00 | 99.00 | 269 956 | graf |
199901 | 67.00 | 84.00 | 14 037 | 65.00 | 73.00 | 1 804 049 | graf |
200112 | 68.00 | 83.00 | 9 277 | 64.00 | 93.00 | 817 508 | graf |
200405 | 72.00 | 81.00 | 2 790 | 67.00 | 79.00 | 127 763 | graf |
200203 | 64.00 | 80.00 | 1 959 | 80.00 | 85.00 | 88 654 | graf |
200006 | 76.00 | 80.00 | 5 133 | 70.00 | 77.00 | 75 102 | 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 |
200004 | 80.00 | 80.00 | 5 374 | 83.00 | 93.00 | 309 451 | graf |
200412 | 72.00 | 80.00 | 323 008 | 72.00 | 81.00 | 1 165 036 | graf |
200401 | 75.00 | 78.00 | 93 250 | 79.00 | 96.00 | 1 035 214 | graf |
200202 | 63.00 | 78.00 | 9 670 | 76.00 | 83.00 | 71 214 | graf |
200012 | 60.00 | 77.00 | 780 | 70.00 | 95.00 | 201 684 | graf |
200201 | 60.00 | 75.00 | 14 411 | 71.00 | 86.00 | 155 571 | 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 |
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 |
200310 | 69.00 | 73.00 | 0 | 76.00 | 99.00 | 4 084 946 | graf |
200411 | 67.00 | 72.00 | 1 370 | 68.00 | 75.00 | 569 057 | graf |
200007 | 58.00 | 72.00 | 3 658 | 62.00 | 79.00 | 115 708 | 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 |
200309 | 51.00 | 69.00 | 540 000 | 73.00 | 86.00 | 24 778 | graf |
199902 | 62.00 | 68.00 | 67 177 | 58.00 | 73.00 | 51 116 | 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 |
200204 | 54.00 | 64.00 | 664 | 77.00 | 86.00 | 2 530 181 | graf |
200205 | 45.00 | 63.00 | 178 | 77.00 | 86.00 | 142 778 | 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 |
199903 | 52.00 | 63.00 | 15 973 | 46.00 | 59.00 | 48 516 | graf |
200008 | 60.00 | 60.00 | 0 | 70.00 | 84.00 | 26 983 | graf |
200206 | 45.00 | 60.00 | 6 402 | 70.00 | 84.00 | 89 203 | graf |
199912 | 54.00 | 56.00 | 597 | 60.00 | 74.00 | 45 167 | graf |
200207 | 50.00 | 54.00 | 200 | 71.00 | 84.00 | 104 659 | 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 |
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 |
199307 | - | - | 0 | - | - | - | graf |
Údaje o firmách, SPOLANA
Zpravodajství k akcii SPOLANA
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?