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▼ | ||
199402 | 860.00 | 1 000.00 | 2 327 340 | - | - | - | graf |
199403 | 851.00 | 995.00 | 5 015 421 | - | - | - | graf |
199401 | 845.00 | 1 095.00 | 1 422 979 | - | - | - | graf |
199404 | 800.00 | 930.00 | 1 224 588 | - | - | - | graf |
199306 | 800.00 | 20 000.00 | 20 000 | - | - | - | graf |
199409 | 770.00 | 865.00 | 2 217 685 | - | - | - | 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 |
199411 | 670.00 | 740.00 | 1 617 030 | - | - | - | graf |
199408 | 669.00 | 830.00 | 1 913 847 | - | - | - | 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 |
199311 | 650.00 | 1 035.00 | 1 180 507 | - | - | - | graf |
199407 | 650.00 | 712.00 | 498 674 | - | - | - | graf |
199412 | 644.00 | 720.00 | 871 113 | - | - | - | graf |
199502 | 630.00 | 701.00 | 768 952 | 650.00 | 722.00 | 253 065 | 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 |
199405 | 543.00 | 780.00 | 681 690 | - | - | - | graf |
199310 | 540.00 | 720.00 | 95 520 | - | - | - | graf |
199406 | 500.00 | 700.00 | 643 932 | - | - | - | graf |
199602 | 432.00 | 632.00 | 4 542 437 | 420.00 | 573.00 | 1 627 304 | graf |
199509 | 408.00 | 607.00 | 10 415 489 | 400.00 | 603.00 | 866 067 | graf |
199308 | 400.00 | 400.00 | 2 400 | - | - | - | graf |
199503 | 377.00 | 625.00 | 2 074 078 | 369.00 | 402.00 | 100 118 | graf |
199603 | 370.00 | 435.00 | 3 883 863 | 370.00 | 426.00 | 1 443 231 | graf |
199508 | 351.00 | 474.00 | 3 037 817 | 327.00 | 454.00 | 489 013 | 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 |
199604 | 349.00 | 379.00 | 3 347 186 | 324.00 | 375.00 | 908 693 | graf |
199606 | 345.00 | 407.00 | 4 512 095 | 330.00 | 391.00 | 994 177 | graf |
199506 | 336.00 | 365.00 | 1 377 563 | 300.00 | 345.00 | 342 788 | graf |
199507 | 331.00 | 382.00 | 827 526 | 320.00 | 400.00 | 428 796 | graf |
199309 | 330.00 | 500.00 | 66 020 | - | - | - | graf |
199605 | 323.00 | 370.00 | 3 052 712 | 301.00 | 350.00 | 855 146 | graf |
199607 | 320.00 | 400.00 | 1 868 988 | 315.00 | 384.00 | 792 966 | graf |
199608 | 317.00 | 350.00 | 2 191 791 | 301.00 | 356.00 | 612 828 | graf |
199609 | 313.00 | 350.00 | 1 714 166 | 300.00 | 331.00 | 615 041 | 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 |
199612 | 188.00 | 239.00 | 865 333 | 184.00 | 227.00 | 273 121 | graf |
200506 | 180.00 | 195.00 | 295 051 | 159.00 | 195.00 | 317 264 | graf |
199611 | 179.00 | 259.00 | 1 077 818 | 160.00 | 250.00 | 320 989 | graf |
200505 | 175.00 | 205.00 | 509 163 | 166.00 | 204.00 | 371 153 | graf |
199703 | 168.00 | 235.00 | 933 061 | 154.00 | 228.00 | 445 562 | graf |
200710 | 167.00 | 167.00 | 0 | 160.00 | 175.00 | 419 377 | 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 |
199708 | 165.00 | 228.00 | 219 984 | 150.00 | 225.00 | 224 786 | graf |
200702 | 164.00 | 164.00 | 97 131 | 163.00 | 168.00 | 485 093 | graf |
200607 | 163.00 | 169.00 | 1 014 | 155.00 | 164.00 | 134 255 | graf |
200711 | 162.00 | 170.00 | 392 040 | 160.00 | 170.00 | 65 882 | graf |
200609 | 160.00 | 160.00 | 155 343 | 154.00 | 165.00 | 359 295 | graf |
200709 | 160.00 | 167.00 | 8 990 | 150.00 | 171.00 | 274 864 | 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 |
200703 | 160.00 | 172.00 | 209 260 | 163.00 | 166.00 | 2 409 450 | graf |
200507 | 160.00 | 180.00 | 238 985 | 147.00 | 173.00 | 400 181 | graf |
200106 | 160.00 | 177.00 | 188 920 | 151.00 | 177.00 | 663 134 | graf |
200608 | 159.00 | 169.00 | 91 160 | 155.00 | 165.00 | 253 498 | graf |
199709 | 158.00 | 177.00 | 545 274 | 151.00 | 180.00 | 280 156 | graf |
200706 | 157.00 | 168.00 | 30 140 | 158.00 | 174.00 | 358 828 | 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 |
200504 | 156.00 | 205.00 | 1 744 640 | 146.00 | 211.00 | 999 548 | 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 |
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 |
200901 | 155.00 | 155.00 | 6 510 | - | - | - | graf |
199710 | 155.00 | 171.00 | 501 500 | 151.00 | 167.00 | 285 422 | graf |
199808 | 155.00 | 198.00 | 1 717 109 | 148.00 | 185.00 | 531 711 | graf |
200812 | 154.00 | 157.00 | 80 070 | 153.00 | 157.00 | 234 967 | graf |
200511 | 153.00 | 168.00 | 49 598 | 150.00 | 170.00 | 333 358 | 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 |
200510 | 151.00 | 171.00 | 628 117 | 151.00 | 169.00 | 43 657 173 | graf |
200811 | 150.00 | 160.00 | 53 164 | 149.00 | 158.00 | 200 346 | 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 |
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 |
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 |
200606 | 150.00 | 165.00 | 767 644 | 144.00 | 170.00 | 582 303 | graf |
199707 | 148.00 | 234.00 | 1 057 248 | 144.00 | 230.00 | 555 790 | graf |
200107 | 147.00 | 172.00 | 199 022 | 135.00 | 174.00 | 400 864 | 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 |
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 |
200806 | 142.00 | 147.00 | 111 734 | 137.00 | 155.00 | 65 069 | graf |
199803 | 135.00 | 151.00 | 489 070 | 134.00 | 155.00 | 467 326 | graf |
199809 | 133.00 | 179.00 | 1 525 155 | 127.00 | 178.00 | 458 496 | 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 |
200503 | 131.00 | 248.00 | 4 985 527 | 127.00 | 224.00 | 3 978 928 | graf |
199801 | 131.00 | 151.00 | 200 939 | 113.00 | 150.00 | 204 776 | graf |
199706 | 131.00 | 146.00 | 581 607 | 123.00 | 143.00 | 183 872 | 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 |
199807 | 127.00 | 153.00 | 682 004 | 132.00 | 150.00 | 353 785 | graf |
199802 | 127.00 | 149.00 | 147 970 | 118.00 | 140.00 | 213 958 | 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 |
199711 | 122.00 | 160.00 | 274 334 | 120.00 | 159.00 | 177 957 | graf |
200108 | 120.00 | 147.00 | 960 | 100.00 | 134.00 | 296 875 | graf |
200502 | 120.00 | 141.00 | 1 769 706 | 115.00 | 143.00 | 1 568 380 | graf |
199712 | 118.00 | 133.00 | 511 690 | 103.00 | 133.00 | 135 146 | graf |
199806 | 118.00 | 140.00 | 402 303 | 115.00 | 158.00 | 539 494 | graf |
199705 | 117.00 | 144.00 | 667 817 | 117.00 | 144.00 | 216 075 | graf |
200105 | 115.00 | 170.00 | 690 902 | 108.00 | 151.00 | 382 128 | graf |
199704 | 111.00 | 159.00 | 1 081 343 | 103.00 | 163.00 | 369 562 | 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 |
200110 | 98.00 | 114.00 | 16 967 | 105.00 | 117.00 | 14 178 709 | graf |
199810 | 96.00 | 133.00 | 430 012 | 90.00 | 132.00 | 107 737 | graf |
199811 | 95.00 | 105.00 | 90 454 | 96.00 | 111.00 | 136 981 | graf |
200403 | 87.00 | 87.00 | 0 | 82.00 | 96.00 | 293 477 | graf |
200404 | 81.00 | 88.00 | 84 700 | 78.00 | 88.00 | 386 187 | 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 |
200111 | 79.00 | 113.00 | 683 860 | 84.00 | 133.00 | 1 203 941 | graf |
200109 | 78.00 | 125.00 | 36 400 | 103.00 | 122.00 | 93 721 | graf |
200402 | 78.00 | 96.00 | 212 823 | 83.00 | 94.00 | 556 524 | graf |
199908 | 77.00 | 98.00 | 21 637 | 86.00 | 106.00 | 236 560 | graf |
200006 | 76.00 | 80.00 | 5 133 | 70.00 | 77.00 | 75 102 | graf |
200501 | 76.00 | 137.00 | 1 472 330 | 80.00 | 136.00 | 1 428 994 | 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 |
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 |
199910 | 75.00 | 80.00 | 17 662 | 73.00 | 88.00 | 190 260 | graf |
199812 | 73.00 | 95.00 | 13 967 | 61.00 | 87.00 | 1 767 108 | graf |
200311 | 73.00 | 75.00 | 594 | 78.00 | 88.00 | 407 924 | graf |
200405 | 72.00 | 81.00 | 2 790 | 67.00 | 79.00 | 127 763 | graf |
200412 | 72.00 | 80.00 | 323 008 | 72.00 | 81.00 | 1 165 036 | graf |
200003 | 70.00 | 85.00 | 30 302 | 70.00 | 99.00 | 269 956 | graf |
199909 | 69.00 | 95.00 | 24 638 | 70.00 | 104.00 | 495 758 | graf |
200310 | 69.00 | 73.00 | 0 | 76.00 | 99.00 | 4 084 946 | graf |
200112 | 68.00 | 83.00 | 9 277 | 64.00 | 93.00 | 817 508 | graf |
200101 | 67.00 | 100.00 | 875 962 | 90.00 | 105.00 | 321 844 | graf |
200002 | 67.00 | 70.00 | 9 751 | 64.00 | 81.00 | 257 082 | graf |
199901 | 67.00 | 84.00 | 14 037 | 65.00 | 73.00 | 1 804 049 | 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 |
199906 | 66.00 | 99.00 | 45 627 | 59.00 | 92.00 | 292 287 | graf |
199907 | 65.00 | 89.00 | 45 267 | 65.00 | 90.00 | 344 346 | 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 |
200010 | 63.00 | 63.00 | 0 | 65.00 | 89.00 | 56 700 | graf |
199902 | 62.00 | 68.00 | 67 177 | 58.00 | 73.00 | 51 116 | 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 |
200201 | 60.00 | 75.00 | 14 411 | 71.00 | 86.00 | 155 571 | graf |
200012 | 60.00 | 77.00 | 780 | 70.00 | 95.00 | 201 684 | graf |
200007 | 58.00 | 72.00 | 3 658 | 62.00 | 79.00 | 115 708 | graf |
199911 | 56.00 | 80.00 | 20 340 | 60.00 | 80.00 | 193 782 | 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 |
200011 | 54.00 | 63.00 | 6 638 | 64.00 | 81.00 | 209 198 | graf |
200204 | 54.00 | 64.00 | 664 | 77.00 | 86.00 | 2 530 181 | graf |
199904 | 54.00 | 66.00 | 36 580 | 57.00 | 70.00 | 123 896 | graf |
199905 | 53.00 | 68.00 | 246 462 | 45.00 | 62.00 | 59 018 | 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 |
199903 | 52.00 | 63.00 | 15 973 | 46.00 | 59.00 | 48 516 | graf |
200309 | 51.00 | 69.00 | 540 000 | 73.00 | 86.00 | 24 778 | 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 |
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 |
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 |
200302 | 40.00 | 44.00 | 800 | 60.00 | 67.00 | 8 767 | 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?