SPOLEK CH.HUT.VÝR. - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o SPOLEK CH.HUT.VÝR.
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 21.03.2014 | 200.00 |
První kotace | 01.03.1995 | 700.00 |
Minimální cena | 19.12.2000 | 37.50 |
Maximální cena | 01.03.1995 | 700.00 |
Celkový objem | 245 681 165.28 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 10.12.2007 | 325.70 |
První kotace | 28.03.1995 | 411.00 |
Minimální cena | 20.12.2000 | 45.00 |
Maximální cena | 26.10.1995 | 521.00 |
Celkový objem | 376 951 387.90 |
SPOLEK CH.HUT.VÝR. - 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▼ | ||
199503 | 387.00 | 700.00 | 6 437 039 | 366.00 | 441.00 | 435 514 | graf |
199510 | 425.00 | 535.00 | 43 000 449 | 405.00 | 521.00 | 3 641 820 | graf |
199511 | 371.00 | 518.00 | 26 428 631 | 351.00 | 510.00 | 15 564 622 | graf |
200509 | 350.00 | 433.00 | 5 349 242 | 338.00 | 415.00 | 5 360 237 | graf |
199508 | 310.00 | 422.00 | 5 340 901 | 315.00 | 411.00 | 1 253 414 | graf |
199509 | 361.00 | 420.00 | 8 765 734 | 353.00 | 420.00 | 1 711 093 | graf |
200510 | 354.00 | 410.00 | 3 966 922 | 361.00 | 405.00 | 1 569 406 | graf |
199512 | 345.00 | 407.00 | 4 201 119 | 344.00 | 393.00 | 4 913 754 | graf |
200503 | 285.00 | 406.00 | 9 371 067 | 300.00 | 400.00 | 5 295 333 | graf |
200511 | 332.00 | 370.00 | 1 269 139 | 309.00 | 383.00 | 1 840 533 | graf |
199504 | 335.00 | 368.00 | 4 629 443 | 327.00 | 390.00 | 1 214 985 | graf |
199505 | 308.00 | 365.00 | 3 327 408 | 295.00 | 346.00 | 842 469 | graf |
200512 | 321.00 | 364.00 | 1 204 049 | 306.00 | 360.00 | 1 702 446 | graf |
200508 | 305.00 | 363.00 | 2 368 534 | 295.00 | 358.00 | 2 609 870 | graf |
200501 | 214.00 | 360.00 | 4 133 521 | 215.00 | 351.00 | 5 974 455 | graf |
199601 | 315.00 | 357.00 | 5 444 238 | 313.00 | 350.00 | 1 401 984 | graf |
199506 | 300.00 | 350.00 | 4 362 140 | 290.00 | 335.00 | 1 108 968 | graf |
200601 | 276.00 | 350.00 | 5 669 147 | 277.00 | 367.00 | 5 862 450 | graf |
200502 | 305.00 | 348.00 | 1 893 325 | 290.00 | 345.00 | 3 271 881 | graf |
200602 | 320.00 | 345.00 | 1 181 141 | 313.00 | 340.00 | 1 014 752 | graf |
199507 | 285.00 | 340.00 | 2 602 403 | 285.00 | 340.00 | 767 733 | graf |
199602 | 280.00 | 340.00 | 8 530 373 | 267.00 | 340.00 | 1 678 087 | graf |
200712 | 335.00 | 339.00 | 33 860 | 325.00 | 330.00 | 12 476 011 | graf |
200504 | 302.00 | 338.00 | 771 390 | 296.00 | 338.00 | 1 173 803 | graf |
200505 | 290.00 | 335.00 | 985 963 | 280.00 | 310.00 | 815 360 | graf |
200702 | 300.00 | 335.00 | 728 523 | 298.00 | 342.00 | 1 427 430 | graf |
200908 | 335.00 | 335.00 | 0 | - | - | - | graf |
200907 | 335.00 | 335.00 | 0 | - | - | - | graf |
200906 | 335.00 | 335.00 | 0 | - | - | - | graf |
200905 | 335.00 | 335.00 | 0 | - | - | - | graf |
200904 | 335.00 | 335.00 | 0 | - | - | - | graf |
200903 | 335.00 | 335.00 | 0 | - | - | - | graf |
200902 | 335.00 | 335.00 | 0 | - | - | - | graf |
200901 | 335.00 | 335.00 | 0 | - | - | - | graf |
200812 | 335.00 | 335.00 | 0 | - | - | - | graf |
200811 | 335.00 | 335.00 | 0 | - | - | - | graf |
200810 | 335.00 | 335.00 | 0 | - | - | - | graf |
200809 | 335.00 | 335.00 | 0 | - | - | - | graf |
200808 | 335.00 | 335.00 | 0 | - | - | - | graf |
200807 | 335.00 | 335.00 | 0 | - | - | - | graf |
200806 | 335.00 | 335.00 | 0 | - | - | - | graf |
200805 | 335.00 | 335.00 | 0 | - | - | - | graf |
200804 | 335.00 | 335.00 | 0 | - | - | - | graf |
200803 | 335.00 | 335.00 | 0 | - | - | - | graf |
200802 | 335.00 | 335.00 | 0 | - | - | - | graf |
200801 | 335.00 | 335.00 | 0 | - | - | - | graf |
200704 | 315.00 | 332.00 | 623 835 | 302.00 | 330.00 | 565 126 | graf |
199605 | 285.00 | 331.00 | 5 583 408 | 275.00 | 339.00 | 2 810 899 | graf |
200711 | 300.00 | 330.00 | 2 218 667 | 301.00 | 325.00 | 6 905 744 | graf |
200703 | 300.00 | 325.00 | 173 433 | 292.00 | 325.00 | 2 212 342 | graf |
200603 | 307.00 | 325.00 | 1 456 406 | 294.00 | 329.00 | 1 554 344 | graf |
200707 | 295.00 | 320.00 | 569 131 | 286.00 | 319.00 | 1 291 313 | graf |
200706 | 300.00 | 320.00 | 938 868 | 290.00 | 315.00 | 356 222 | graf |
200705 | 300.00 | 316.00 | 972 180 | 295.00 | 320.00 | 757 234 | graf |
200506 | 290.00 | 316.00 | 1 048 275 | 263.00 | 320.00 | 1 231 895 | graf |
200605 | 288.00 | 315.00 | 1 053 976 | 285.00 | 320.00 | 1 011 228 | graf |
200604 | 305.00 | 315.00 | 140 465 | 295.00 | 320.00 | 998 868 | graf |
200701 | 300.00 | 315.00 | 355 442 | 289.00 | 325.00 | 600 568 | graf |
200710 | 290.00 | 315.00 | 838 761 | 296.00 | 310.00 | 1 996 269 | graf |
200507 | 300.00 | 313.00 | 567 768 | 299.00 | 311.00 | 983 388 | graf |
199604 | 280.00 | 310.00 | 5 266 853 | 273.00 | 310.00 | 2 689 954 | graf |
199603 | 276.00 | 309.00 | 5 958 411 | 262.00 | 311.00 | 1 613 685 | graf |
199606 | 258.00 | 309.00 | 2 866 416 | 251.00 | 297.00 | 1 319 076 | graf |
200709 | 281.00 | 305.00 | 1 082 832 | 268.00 | 310.00 | 934 735 | graf |
200708 | 261.00 | 301.00 | 585 624 | 257.00 | 308.00 | 1 680 908 | graf |
200609 | 281.00 | 301.00 | 91 516 | 281.00 | 310.00 | 639 116 | graf |
200612 | 285.00 | 300.00 | 397 808 | 287.00 | 315.00 | 1 754 962 | graf |
200611 | 280.00 | 300.00 | 268 458 | 282.00 | 300.00 | 880 955 | graf |
200606 | 270.00 | 299.00 | 181 634 | 238.00 | 308.00 | 1 249 115 | graf |
200607 | 260.00 | 298.00 | 301 456 | 262.00 | 298.00 | 395 682 | graf |
200608 | 273.00 | 297.00 | 766 204 | 280.00 | 315.00 | 411 240 | graf |
199608 | 252.00 | 291.00 | 3 272 821 | 252.00 | 290.00 | 1 426 446 | graf |
200610 | 261.00 | 290.00 | 67 283 | 281.00 | 300.00 | 862 100 | graf |
199609 | 240.00 | 280.00 | 2 527 534 | 244.00 | 270.00 | 1 300 820 | graf |
199607 | 257.00 | 275.00 | 2 525 533 | 240.00 | 270.00 | 1 884 551 | graf |
199610 | 181.00 | 252.00 | 2 146 734 | 172.00 | 251.00 | 930 860 | graf |
200411 | 200.00 | 223.00 | 125 377 | 201.00 | 225.00 | 1 701 480 | graf |
200910 | 200.00 | 220.00 | 6 600 | - | - | - | graf |
200909 | 220.00 | 220.00 | 0 | - | - | - | graf |
200412 | 201.00 | 215.00 | 258 748 | 198.00 | 218.00 | 2 033 186 | graf |
200410 | 150.00 | 210.00 | 95 991 | 175.00 | 211.00 | 3 127 696 | graf |
201403 | 200.00 | 200.00 | 0 | - | - | - | graf |
201402 | 200.00 | 200.00 | 0 | - | - | - | graf |
201401 | 200.00 | 200.00 | 0 | - | - | - | graf |
201312 | 200.00 | 200.00 | - | - | - | - | graf |
201311 | 200.00 | 200.00 | 0 | - | - | - | graf |
201310 | 200.00 | 200.00 | - | - | - | - | graf |
201309 | 200.00 | 200.00 | - | - | - | - | graf |
201308 | 200.00 | 200.00 | - | - | - | - | graf |
201307 | 200.00 | 200.00 | - | - | - | - | graf |
201306 | 200.00 | 200.00 | - | - | - | - | graf |
201305 | 200.00 | 200.00 | 0 | - | - | - | graf |
201304 | 200.00 | 200.00 | - | - | - | - | graf |
201212 | 200.00 | 200.00 | 0 | - | - | - | graf |
201211 | 200.00 | 200.00 | 0 | - | - | - | graf |
201210 | 200.00 | 200.00 | 0 | - | - | - | graf |
201209 | 200.00 | 200.00 | 0 | - | - | - | graf |
201208 | 200.00 | 200.00 | 0 | - | - | - | graf |
201207 | 200.00 | 200.00 | 0 | - | - | - | graf |
201206 | 200.00 | 200.00 | 0 | - | - | - | graf |
201205 | 200.00 | 200.00 | 0 | - | - | - | graf |
201204 | 200.00 | 200.00 | 0 | - | - | - | graf |
201203 | 200.00 | 200.00 | 0 | - | - | - | graf |
201202 | 200.00 | 200.00 | 0 | - | - | - | graf |
201201 | 200.00 | 200.00 | 0 | - | - | - | graf |
201112 | 200.00 | 200.00 | 0 | - | - | - | graf |
201111 | 200.00 | 200.00 | 0 | - | - | - | graf |
201110 | 200.00 | 200.00 | 0 | - | - | - | graf |
201109 | 200.00 | 200.00 | 0 | - | - | - | graf |
201108 | 200.00 | 200.00 | 0 | - | - | - | graf |
201107 | 200.00 | 200.00 | 0 | - | - | - | graf |
201106 | 200.00 | 200.00 | 0 | - | - | - | graf |
201105 | 200.00 | 200.00 | 0 | - | - | - | graf |
201104 | 200.00 | 200.00 | 0 | - | - | - | graf |
201103 | 200.00 | 200.00 | 0 | - | - | - | graf |
201102 | 200.00 | 200.00 | 0 | - | - | - | graf |
201101 | 200.00 | 200.00 | 0 | - | - | - | graf |
201012 | 200.00 | 200.00 | 0 | - | - | - | graf |
201011 | 200.00 | 200.00 | 0 | - | - | - | graf |
201010 | 200.00 | 200.00 | 0 | - | - | - | graf |
201009 | 200.00 | 200.00 | 0 | - | - | - | graf |
201008 | 200.00 | 200.00 | 0 | - | - | - | graf |
201007 | 200.00 | 200.00 | 0 | - | - | - | graf |
201006 | 200.00 | 200.00 | 0 | - | - | - | graf |
201005 | 200.00 | 200.00 | 0 | - | - | - | graf |
201004 | 200.00 | 200.00 | 0 | - | - | - | graf |
201003 | 200.00 | 200.00 | 0 | - | - | - | graf |
201002 | 200.00 | 200.00 | 0 | - | - | - | graf |
201001 | 200.00 | 200.00 | 0 | - | - | - | graf |
200912 | 200.00 | 200.00 | 0 | - | - | - | graf |
200911 | 200.00 | 200.00 | 0 | - | - | - | graf |
200404 | 164.00 | 178.00 | 111 146 | 150.00 | 169.00 | 1 706 197 | graf |
199611 | 139.00 | 178.00 | 2 260 596 | 140.00 | 176.00 | 691 598 | graf |
200311 | 160.00 | 177.00 | 51 115 | 150.00 | 170.00 | 1 038 332 | graf |
200403 | 161.00 | 174.00 | 62 897 | 165.00 | 180.00 | 4 236 312 | graf |
200310 | 170.00 | 172.00 | 4 632 | 165.00 | 180.00 | 1 018 551 | graf |
199701 | 145.00 | 170.00 | 1 788 441 | 142.00 | 164.00 | 416 712 | graf |
200309 | 145.00 | 169.00 | 95 080 | 153.00 | 173.00 | 3 045 258 | graf |
200402 | 157.00 | 165.00 | 24 632 | 156.00 | 176.00 | 943 046 | graf |
200401 | 155.00 | 165.00 | 182 920 | 158.00 | 170.00 | 1 043 451 | graf |
200405 | 135.00 | 165.00 | 75 855 | 143.00 | 156.00 | 907 748 | graf |
199612 | 140.00 | 165.00 | 892 731 | 140.00 | 166.00 | 406 557 | graf |
200312 | 160.00 | 160.00 | 0 | 148.00 | 165.00 | 733 304 | graf |
200406 | 145.00 | 156.00 | 16 450 | 141.00 | 160.00 | 955 586 | graf |
200308 | 101.00 | 155.00 | 58 300 | 129.00 | 158.00 | 1 326 345 | graf |
200409 | 146.00 | 150.00 | 900 | 157.00 | 175.00 | 1 270 123 | graf |
199702 | 135.00 | 150.00 | 1 612 820 | 127.00 | 145.00 | 677 374 | graf |
200408 | 146.00 | 146.00 | 0 | 156.00 | 168.00 | 749 819 | graf |
200407 | 145.00 | 146.00 | 6 111 | 141.00 | 167.00 | 557 558 | graf |
199703 | 76.00 | 138.00 | 870 054 | 72.00 | 136.00 | 641 031 | graf |
200206 | 110.00 | 136.00 | 35 698 | 121.00 | 129.00 | 2 877 119 | graf |
199711 | 93.00 | 132.00 | 19 639 563 | 89.00 | 117.00 | 2 055 775 | graf |
200207 | 112.00 | 130.00 | 23 014 | 115.00 | 126.00 | 25 665 428 | graf |
200208 | 113.00 | 125.00 | 10 484 | 110.00 | 120.00 | 1 729 487 | graf |
200205 | 106.00 | 123.00 | 193 229 | 122.00 | 128.00 | 1 488 022 | graf |
200209 | 100.00 | 115.00 | 4 500 | 110.00 | 125.00 | 199 669 | graf |
200203 | 100.00 | 110.00 | 13 844 | 109.00 | 117.00 | 1 578 297 | graf |
200202 | 91.00 | 110.00 | 38 596 | 93.00 | 110.00 | 2 670 842 | graf |
200204 | 100.00 | 106.00 | 6 755 | 116.00 | 127.00 | 16 603 941 | graf |
200212 | 101.00 | 106.00 | 1 206 | 82.00 | 105.00 | 1 690 746 | graf |
200211 | 105.00 | 106.00 | 2 216 | 102.00 | 127.00 | 13 756 060 | graf |
199704 | 79.00 | 106.00 | 1 451 592 | 83.00 | 101.00 | 567 560 | graf |
200210 | 100.00 | 105.00 | 0 | 112.00 | 120.00 | 5 433 057 | graf |
200307 | 93.00 | 101.00 | 1 773 | 119.00 | 124.00 | 1 337 974 | graf |
200301 | 83.00 | 101.00 | 54 734 | 77.00 | 95.00 | 1 364 651 | graf |
199801 | 86.00 | 101.00 | 366 729 | 83.00 | 102.00 | 279 875 | graf |
199710 | 78.00 | 98.00 | 1 377 827 | 78.00 | 95.00 | 476 824 | graf |
199709 | 84.00 | 98.00 | 658 054 | 81.00 | 99.00 | 651 333 | graf |
200306 | 89.00 | 98.00 | 0 | 115.00 | 122.00 | 601 883 | graf |
200112 | 79.00 | 96.00 | 46 779 | 89.00 | 101.00 | 6 135 747 | graf |
200111 | 86.00 | 96.00 | 37 095 | 90.00 | 107.00 | 1 501 581 | graf |
200201 | 84.00 | 95.00 | 118 908 | 93.00 | 100.00 | 880 826 | graf |
199712 | 81.00 | 95.00 | 265 200 | 82.00 | 95.00 | 245 328 | graf |
199908 | 60.00 | 92.00 | 109 786 | 61.00 | 88.00 | 590 346 | graf |
199907 | 61.00 | 92.00 | 64 168 | 59.00 | 82.00 | 4 505 315 | graf |
199906 | 54.00 | 92.00 | 438 841 | 58.00 | 105.00 | 33 073 569 | graf |
199705 | 66.00 | 92.00 | 473 241 | 64.00 | 95.00 | 302 136 | graf |
199708 | 68.00 | 91.00 | 479 050 | 66.00 | 80.00 | 372 692 | graf |
199802 | 72.00 | 90.00 | 251 176 | 70.00 | 88.00 | 219 266 | graf |
200110 | 63.00 | 89.00 | 103 147 | 68.00 | 97.00 | 7 062 917 | graf |
200305 | 85.00 | 89.00 | 0 | 97.00 | 125.00 | 1 093 595 | graf |
200302 | 84.00 | 88.00 | 1 848 | 83.00 | 95.00 | 17 836 241 | graf |
199706 | 65.00 | 88.00 | 222 365 | 67.00 | 85.00 | 308 376 | graf |
199909 | 69.00 | 88.00 | 113 904 | 68.00 | 79.00 | 925 654 | graf |
200304 | 84.00 | 85.00 | 1 020 | 87.00 | 107.00 | 1 028 169 | graf |
200303 | 84.00 | 84.00 | 0 | 85.00 | 91.00 | 192 152 | graf |
200003 | 62.00 | 84.00 | 248 295 | 63.00 | 83.00 | 2 482 512 | graf |
199910 | 70.00 | 83.00 | 269 867 | 66.00 | 77.00 | 838 032 | graf |
199803 | 71.00 | 82.00 | 171 870 | 73.00 | 82.00 | 904 327 | graf |
199804 | 71.00 | 78.00 | 248 460 | 64.00 | 75.00 | 489 534 | graf |
199805 | 60.00 | 75.00 | 141 449 | 61.00 | 75.00 | 458 478 | graf |
199707 | 60.00 | 75.00 | 216 996 | 59.00 | 71.00 | 276 395 | graf |
200004 | 71.00 | 74.00 | 39 377 | 70.00 | 77.00 | 1 524 381 | graf |
200005 | 64.00 | 71.00 | 4 402 | 65.00 | 74.00 | 707 358 | graf |
199912 | 57.00 | 70.00 | 20 813 | 58.00 | 66.00 | 9 566 765 | graf |
199911 | 56.00 | 70.00 | 43 132 | 60.00 | 70.00 | 386 296 | graf |
199807 | 60.00 | 70.00 | 100 595 | 59.00 | 66.00 | 255 569 | graf |
200007 | 58.00 | 68.00 | 23 652 | 53.00 | 68.00 | 289 982 | graf |
200006 | 64.00 | 68.00 | 1 884 | 65.00 | 84.00 | 470 317 | graf |
200002 | 59.00 | 67.00 | 43 707 | 62.00 | 74.00 | 596 007 | graf |
199806 | 60.00 | 66.00 | 117 417 | 58.00 | 66.00 | 348 278 | graf |
200001 | 60.00 | 65.00 | 10 427 | 58.00 | 67.00 | 137 628 | graf |
200109 | 51.00 | 65.00 | 26 489 | 62.00 | 67.00 | 6 877 027 | graf |
200008 | 60.00 | 64.00 | 5 396 | 59.00 | 72.00 | 1 003 638 | graf |
199808 | 60.00 | 63.00 | 91 970 | 55.00 | 68.00 | 224 010 | graf |
199809 | 56.00 | 62.00 | 24 429 | 55.00 | 67.00 | 219 929 | graf |
199905 | 53.00 | 61.00 | 33 213 | 55.00 | 67.00 | 547 048 | graf |
200009 | 53.00 | 60.00 | 9 120 | 52.00 | 67.00 | 649 323 | graf |
199811 | 55.00 | 60.00 | 83 527 | 57.00 | 62.00 | 404 346 | graf |
199810 | 51.00 | 60.00 | 121 713 | 55.00 | 65.00 | 358 243 | graf |
199902 | 51.00 | 60.00 | 442 378 | 50.00 | 60.00 | 834 198 | graf |
199901 | 56.00 | 60.00 | 16 623 | 58.00 | 64.00 | 370 061 | graf |
199904 | 51.00 | 59.00 | 15 324 | 54.00 | 58.00 | 1 056 984 | graf |
200103 | 49.00 | 59.00 | 31 544 | 52.00 | 60.00 | 924 868 | graf |
199812 | 54.00 | 58.00 | 86 140 | 57.00 | 61.00 | 9 000 563 | graf |
200102 | 43.00 | 57.00 | 4 744 | 55.00 | 62.00 | 9 894 349 | graf |
200108 | 48.00 | 56.00 | 2 415 | 52.00 | 62.00 | 1 240 488 | graf |
199903 | 50.00 | 56.00 | 8 282 | 53.00 | 56.00 | 4 054 782 | graf |
200011 | 46.00 | 55.00 | 10 801 | 50.00 | 60.00 | 885 000 | graf |
200104 | 46.00 | 54.00 | 5 632 | 52.00 | 59.00 | 987 880 | graf |
200010 | 52.00 | 53.00 | 8 057 | 52.00 | 60.00 | 235 095 | graf |
200105 | 42.00 | 48.00 | 5 316 | 47.00 | 54.00 | 462 269 | graf |
200107 | 46.00 | 48.00 | 720 | 49.00 | 61.00 | 445 393 | graf |
200106 | 45.00 | 46.00 | 1 180 | 49.00 | 52.00 | 460 775 | graf |
200012 | 38.00 | 46.00 | 11 698 | 45.00 | 53.00 | 482 227 | graf |
200101 | 41.00 | 45.00 | 0 | 49.00 | 55.00 | 881 499 | graf |
201303 | - | - | - | - | - | - | graf |
201302 | - | - | - | - | - | - | graf |
201301 | - | - | - | - | - | - | graf |
199502 | - | - | - | - | - | 0 | graf |
Údaje o firmách, SPOLEK CH.HUT.VÝR.
Zpravodajství k akcii SPOLEK CH.HUT.VÝR.
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?