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▼ | ||
200510 | 151.00 | 171.00 | 628 117 | 151.00 | 169.00 | 43 657 173 | graf |
200110 | 98.00 | 114.00 | 16 967 | 105.00 | 117.00 | 14 178 709 | graf |
200310 | 69.00 | 73.00 | 0 | 76.00 | 99.00 | 4 084 946 | graf |
200503 | 131.00 | 248.00 | 4 985 527 | 127.00 | 224.00 | 3 978 928 | graf |
200704 | 156.00 | 160.00 | 220 210 | 156.00 | 181.00 | 3 541 174 | graf |
199511 | 570.00 | 666.00 | 17 318 244 | 560.00 | 666.00 | 2 754 585 | graf |
200204 | 54.00 | 64.00 | 664 | 77.00 | 86.00 | 2 530 181 | graf |
200703 | 160.00 | 172.00 | 209 260 | 163.00 | 166.00 | 2 409 450 | graf |
199601 | 665.00 | 783.00 | 8 286 152 | 622.00 | 780.00 | 2 323 853 | 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 |
199512 | 699.00 | 799.00 | 11 552 377 | 657.00 | 770.00 | 1 633 737 | graf |
199602 | 432.00 | 632.00 | 4 542 437 | 420.00 | 573.00 | 1 627 304 | graf |
200502 | 120.00 | 141.00 | 1 769 706 | 115.00 | 143.00 | 1 568 380 | graf |
199603 | 370.00 | 435.00 | 3 883 863 | 370.00 | 426.00 | 1 443 231 | graf |
200501 | 76.00 | 137.00 | 1 472 330 | 80.00 | 136.00 | 1 428 994 | graf |
199510 | 561.00 | 616.00 | 12 722 434 | 510.00 | 640.00 | 1 422 463 | graf |
200111 | 79.00 | 113.00 | 683 860 | 84.00 | 133.00 | 1 203 941 | 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 |
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 |
200504 | 156.00 | 205.00 | 1 744 640 | 146.00 | 211.00 | 999 548 | graf |
199606 | 345.00 | 407.00 | 4 512 095 | 330.00 | 391.00 | 994 177 | graf |
200212 | 44.00 | 44.00 | 0 | 60.00 | 76.00 | 968 030 | graf |
200611 | 150.00 | 160.00 | 544 040 | 151.00 | 161.00 | 943 577 | graf |
200605 | 157.00 | 177.00 | 1 151 335 | 156.00 | 167.00 | 910 927 | graf |
199604 | 349.00 | 379.00 | 3 347 186 | 324.00 | 375.00 | 908 693 | graf |
200601 | 147.00 | 185.00 | 1 038 315 | 139.00 | 194.00 | 904 204 | graf |
200409 | 75.00 | 75.00 | 0 | 65.00 | 69.00 | 877 014 | graf |
199509 | 408.00 | 607.00 | 10 415 489 | 400.00 | 603.00 | 866 067 | graf |
199605 | 323.00 | 370.00 | 3 052 712 | 301.00 | 350.00 | 855 146 | graf |
200112 | 68.00 | 83.00 | 9 277 | 64.00 | 93.00 | 817 508 | graf |
199607 | 320.00 | 400.00 | 1 868 988 | 315.00 | 384.00 | 792 966 | graf |
199805 | 130.00 | 150.00 | 460 258 | 120.00 | 145.00 | 696 319 | graf |
200106 | 160.00 | 177.00 | 188 920 | 151.00 | 177.00 | 663 134 | graf |
200701 | 155.00 | 165.00 | 320 472 | 156.00 | 166.00 | 655 892 | graf |
199702 | 239.00 | 271.00 | 1 920 250 | 213.00 | 262.00 | 640 369 | graf |
199609 | 313.00 | 350.00 | 1 714 166 | 300.00 | 331.00 | 615 041 | graf |
200602 | 165.00 | 181.00 | 339 274 | 161.00 | 183.00 | 614 190 | graf |
199608 | 317.00 | 350.00 | 2 191 791 | 301.00 | 356.00 | 612 828 | graf |
200606 | 150.00 | 165.00 | 767 644 | 144.00 | 170.00 | 582 303 | graf |
199610 | 247.00 | 328.00 | 1 393 921 | 250.00 | 316.00 | 573 106 | graf |
200411 | 67.00 | 72.00 | 1 370 | 68.00 | 75.00 | 569 057 | graf |
200402 | 78.00 | 96.00 | 212 823 | 83.00 | 94.00 | 556 524 | graf |
199707 | 148.00 | 234.00 | 1 057 248 | 144.00 | 230.00 | 555 790 | graf |
199806 | 118.00 | 140.00 | 402 303 | 115.00 | 158.00 | 539 494 | graf |
199808 | 155.00 | 198.00 | 1 717 109 | 148.00 | 185.00 | 531 711 | graf |
200104 | 110.00 | 115.00 | 54 672 | 106.00 | 120.00 | 495 853 | graf |
199909 | 69.00 | 95.00 | 24 638 | 70.00 | 104.00 | 495 758 | graf |
200610 | 150.00 | 189.00 | 95 865 | 150.00 | 165.00 | 489 226 | graf |
199508 | 351.00 | 474.00 | 3 037 817 | 327.00 | 454.00 | 489 013 | graf |
200702 | 164.00 | 164.00 | 97 131 | 163.00 | 168.00 | 485 093 | graf |
200410 | 67.00 | 75.00 | 400 | 66.00 | 71.00 | 470 128 | 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 |
200810 | 127.00 | 152.00 | 200 985 | 133.00 | 155.00 | 454 220 | graf |
199703 | 168.00 | 235.00 | 933 061 | 154.00 | 228.00 | 445 562 | graf |
200303 | 44.00 | 44.00 | 0 | 62.00 | 69.00 | 432 697 | graf |
199507 | 331.00 | 382.00 | 827 526 | 320.00 | 400.00 | 428 796 | graf |
200710 | 167.00 | 167.00 | 0 | 160.00 | 175.00 | 419 377 | graf |
200311 | 73.00 | 75.00 | 594 | 78.00 | 88.00 | 407 924 | graf |
199505 | 351.00 | 390.00 | 3 165 416 | 320.00 | 378.00 | 402 306 | graf |
200107 | 147.00 | 172.00 | 199 022 | 135.00 | 174.00 | 400 864 | graf |
200103 | 110.00 | 110.00 | 36 190 | 100.00 | 111.00 | 400 513 | graf |
200507 | 160.00 | 180.00 | 238 985 | 147.00 | 173.00 | 400 181 | graf |
200404 | 81.00 | 88.00 | 84 700 | 78.00 | 88.00 | 386 187 | graf |
200105 | 115.00 | 170.00 | 690 902 | 108.00 | 151.00 | 382 128 | graf |
200505 | 175.00 | 205.00 | 509 163 | 166.00 | 204.00 | 371 153 | graf |
199704 | 111.00 | 159.00 | 1 081 343 | 103.00 | 163.00 | 369 562 | graf |
200609 | 160.00 | 160.00 | 155 343 | 154.00 | 165.00 | 359 295 | graf |
200706 | 157.00 | 168.00 | 30 140 | 158.00 | 174.00 | 358 828 | graf |
199807 | 127.00 | 153.00 | 682 004 | 132.00 | 150.00 | 353 785 | graf |
199907 | 65.00 | 89.00 | 45 267 | 65.00 | 90.00 | 344 346 | graf |
199506 | 336.00 | 365.00 | 1 377 563 | 300.00 | 345.00 | 342 788 | graf |
200511 | 153.00 | 168.00 | 49 598 | 150.00 | 170.00 | 333 358 | graf |
200101 | 67.00 | 100.00 | 875 962 | 90.00 | 105.00 | 321 844 | graf |
199611 | 179.00 | 259.00 | 1 077 818 | 160.00 | 250.00 | 320 989 | graf |
200506 | 180.00 | 195.00 | 295 051 | 159.00 | 195.00 | 317 264 | graf |
199504 | 350.00 | 390.00 | 1 411 273 | 332.00 | 372.00 | 316 830 | graf |
200803 | 150.00 | 151.00 | 16 060 | 152.00 | 179.00 | 311 365 | graf |
200004 | 80.00 | 80.00 | 5 374 | 83.00 | 93.00 | 309 451 | graf |
200512 | 145.00 | 155.00 | 241 431 | 140.00 | 158.00 | 305 663 | graf |
200707 | 150.00 | 168.00 | 3 000 | 160.00 | 175.00 | 304 510 | graf |
200108 | 120.00 | 147.00 | 960 | 100.00 | 134.00 | 296 875 | graf |
200809 | 127.00 | 133.00 | 136 010 | 121.00 | 140.00 | 295 902 | graf |
199501 | 690.00 | 790.00 | 2 183 318 | 651.00 | 770.00 | 295 366 | graf |
200801 | 160.00 | 161.00 | 15 610 | 158.00 | 169.00 | 294 728 | graf |
200403 | 87.00 | 87.00 | 0 | 82.00 | 96.00 | 293 477 | graf |
199906 | 66.00 | 99.00 | 45 627 | 59.00 | 92.00 | 292 287 | graf |
199804 | 130.00 | 145.00 | 200 039 | 127.00 | 141.00 | 292 169 | graf |
200612 | 155.00 | 160.00 | 24 335 | 151.00 | 160.00 | 290 627 | graf |
200808 | 132.00 | 132.00 | 0 | 135.00 | 159.00 | 288 495 | graf |
199710 | 155.00 | 171.00 | 501 500 | 151.00 | 167.00 | 285 422 | graf |
199701 | 226.00 | 265.00 | 1 120 662 | 217.00 | 258.00 | 281 894 | graf |
200708 | 150.00 | 162.00 | 86 239 | 156.00 | 173.00 | 281 695 | graf |
199709 | 158.00 | 177.00 | 545 274 | 151.00 | 180.00 | 280 156 | graf |
200709 | 160.00 | 167.00 | 8 990 | 150.00 | 171.00 | 274 864 | graf |
199612 | 188.00 | 239.00 | 865 333 | 184.00 | 227.00 | 273 121 | 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 |
200608 | 159.00 | 169.00 | 91 160 | 155.00 | 165.00 | 253 498 | graf |
199502 | 630.00 | 701.00 | 768 952 | 650.00 | 722.00 | 253 065 | graf |
199908 | 77.00 | 98.00 | 21 637 | 86.00 | 106.00 | 236 560 | graf |
200812 | 154.00 | 157.00 | 80 070 | 153.00 | 157.00 | 234 967 | graf |
199708 | 165.00 | 228.00 | 219 984 | 150.00 | 225.00 | 224 786 | graf |
199705 | 117.00 | 144.00 | 667 817 | 117.00 | 144.00 | 216 075 | graf |
199802 | 127.00 | 149.00 | 147 970 | 118.00 | 140.00 | 213 958 | graf |
200011 | 54.00 | 63.00 | 6 638 | 64.00 | 81.00 | 209 198 | graf |
199801 | 131.00 | 151.00 | 200 939 | 113.00 | 150.00 | 204 776 | graf |
200012 | 60.00 | 77.00 | 780 | 70.00 | 95.00 | 201 684 | graf |
200811 | 150.00 | 160.00 | 53 164 | 149.00 | 158.00 | 200 346 | graf |
200301 | 44.00 | 44.00 | 0 | 54.00 | 60.00 | 197 081 | 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 |
199706 | 131.00 | 146.00 | 581 607 | 123.00 | 143.00 | 183 872 | graf |
200805 | 143.00 | 143.00 | 0 | 148.00 | 154.00 | 182 606 | graf |
199711 | 122.00 | 160.00 | 274 334 | 120.00 | 159.00 | 177 957 | graf |
200312 | 75.00 | 75.00 | 0 | 79.00 | 96.00 | 175 946 | graf |
200603 | 166.00 | 180.00 | 125 831 | 167.00 | 178.00 | 158 890 | graf |
200201 | 60.00 | 75.00 | 14 411 | 71.00 | 86.00 | 155 571 | graf |
200005 | 80.00 | 100.00 | 55 844 | 75.00 | 125.00 | 149 962 | graf |
200802 | 150.00 | 160.00 | 3 758 | 151.00 | 187.00 | 149 734 | graf |
200804 | 143.00 | 150.00 | 743 | 146.00 | 159.00 | 149 112 | graf |
200205 | 45.00 | 63.00 | 178 | 77.00 | 86.00 | 142 778 | graf |
199811 | 95.00 | 105.00 | 90 454 | 96.00 | 111.00 | 136 981 | graf |
199712 | 118.00 | 133.00 | 511 690 | 103.00 | 133.00 | 135 146 | graf |
200607 | 163.00 | 169.00 | 1 014 | 155.00 | 164.00 | 134 255 | graf |
200406 | 75.00 | 75.00 | 0 | 57.00 | 70.00 | 132 555 | graf |
200408 | 75.00 | 75.00 | 0 | 63.00 | 66.00 | 128 069 | graf |
200405 | 72.00 | 81.00 | 2 790 | 67.00 | 79.00 | 127 763 | graf |
199904 | 54.00 | 66.00 | 36 580 | 57.00 | 70.00 | 123 896 | graf |
200102 | 100.00 | 110.00 | 741 970 | 101.00 | 110.00 | 122 213 | graf |
200604 | 157.00 | 168.00 | 156 524 | 153.00 | 174.00 | 116 107 | graf |
200007 | 58.00 | 72.00 | 3 658 | 62.00 | 79.00 | 115 708 | graf |
200705 | 156.00 | 157.00 | 7 825 | 154.00 | 170.00 | 113 112 | graf |
200712 | 160.00 | 172.00 | 113 082 | 160.00 | 168.00 | 110 575 | graf |
199810 | 96.00 | 133.00 | 430 012 | 90.00 | 132.00 | 107 737 | graf |
200207 | 50.00 | 54.00 | 200 | 71.00 | 84.00 | 104 659 | graf |
199503 | 377.00 | 625.00 | 2 074 078 | 369.00 | 402.00 | 100 118 | graf |
200407 | 75.00 | 75.00 | 0 | 58.00 | 69.00 | 96 572 | graf |
200307 | 44.00 | 44.00 | 0 | 70.00 | 86.00 | 96 241 | graf |
200109 | 78.00 | 125.00 | 36 400 | 103.00 | 122.00 | 93 721 | graf |
200001 | 54.00 | 70.00 | 3 912 | 70.00 | 82.00 | 90 872 | graf |
200206 | 45.00 | 60.00 | 6 402 | 70.00 | 84.00 | 89 203 | 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 |
200202 | 63.00 | 78.00 | 9 670 | 76.00 | 83.00 | 71 214 | graf |
200807 | 132.00 | 141.00 | 7 274 204 | 122.00 | 135.00 | 69 557 | graf |
200306 | 44.00 | 44.00 | 0 | 68.00 | 80.00 | 68 246 | graf |
200711 | 162.00 | 170.00 | 392 040 | 160.00 | 170.00 | 65 882 | graf |
200806 | 142.00 | 147.00 | 111 734 | 137.00 | 155.00 | 65 069 | graf |
200009 | 60.00 | 63.00 | 250 | 77.00 | 101.00 | 60 110 | graf |
200208 | 53.00 | 53.00 | 0 | 71.00 | 78.00 | 59 563 | graf |
199905 | 53.00 | 68.00 | 246 462 | 45.00 | 62.00 | 59 018 | graf |
200010 | 63.00 | 63.00 | 0 | 65.00 | 89.00 | 56 700 | graf |
200211 | 44.00 | 53.00 | 830 | 68.00 | 76.00 | 54 655 | graf |
200305 | 44.00 | 44.00 | 0 | 66.00 | 73.00 | 52 245 | graf |
199902 | 62.00 | 68.00 | 67 177 | 58.00 | 73.00 | 51 116 | graf |
199903 | 52.00 | 63.00 | 15 973 | 46.00 | 59.00 | 48 516 | graf |
199912 | 54.00 | 56.00 | 597 | 60.00 | 74.00 | 45 167 | graf |
200308 | 44.00 | 51.00 | 0 | 71.00 | 73.00 | 38 070 | graf |
200008 | 60.00 | 60.00 | 0 | 70.00 | 84.00 | 26 983 | graf |
200309 | 51.00 | 69.00 | 540 000 | 73.00 | 86.00 | 24 778 | graf |
200209 | 53.00 | 53.00 | 0 | 65.00 | 72.00 | 22 951 | graf |
200304 | 44.00 | 44.00 | 0 | 64.00 | 70.00 | 14 572 | graf |
200210 | 53.00 | 53.00 | 0 | 66.00 | 68.00 | 8 876 | graf |
200302 | 40.00 | 44.00 | 800 | 60.00 | 67.00 | 8 767 | graf |
200901 | 155.00 | 155.00 | 6 510 | - | - | - | 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
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?