STOCK - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o STOCK
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 29.11.2021 | 111.00 |
První kotace | 23.10.2013 | 70.50 |
Minimální cena | 07.12.2015 | 39.35 |
Maximální cena | 25.08.2021 | 118.00 |
Celkový objem | 3 502 548 202.35 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 26.11.2021 | 109.60 |
První kotace | 11.12.2013 | 90.00 |
Minimální cena | 07.12.2015 | 39.90 |
Maximální cena | 19.12.2013 | 120.00 |
Celkový objem | 463 365 454.70 |
STOCK - 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▼ | ||
202108 | 79.40 | 118.00 | 219 805 979 | 79.50 | 118.00 | 26 656 182 | graf |
202109 | 109.60 | 117.00 | 34 279 357 | 108.40 | 116.00 | 4 229 640 | graf |
202110 | 110.40 | 114.00 | 124 194 058 | 109.00 | 113.60 | 6 290 323 | graf |
202111 | 110.00 | 113.40 | 19 659 883 | 109.60 | 113.60 | 6 188 758 | graf |
201410 | 102.85 | 109.80 | 6 879 524 | 102.40 | 109.00 | 871 955 | graf |
201411 | 79.90 | 108.90 | 46 499 662 | 87.50 | 109.00 | 4 693 752 | graf |
201408 | 102.10 | 107.70 | 6 787 756 | 102.00 | 105.90 | 903 928 | graf |
201407 | 101.00 | 107.40 | 7 785 903 | 101.10 | 107.70 | 962 678 | graf |
201406 | 99.00 | 106.50 | 6 051 855 | 99.40 | 104.80 | 1 207 606 | graf |
201409 | 101.00 | 105.70 | 6 223 430 | 102.00 | 105.00 | 295 792 | graf |
201404 | 92.40 | 103.00 | 18 785 797 | 94.60 | 103.00 | 2 398 877 | graf |
201405 | 95.30 | 99.60 | 9 312 779 | 95.60 | 99.40 | 265 380 | graf |
201403 | 93.60 | 98.00 | 4 723 803 | 92.60 | 98.00 | 821 739 | graf |
201402 | 94.00 | 98.00 | 2 409 741 | 95.00 | 98.00 | 973 485 | graf |
201401 | 93.00 | 97.00 | 20 044 680 | 95.00 | 120.00 | 4 244 719 | graf |
201312 | 86.00 | 97.00 | 21 522 448 | 90.00 | 120.00 | 94 421 | graf |
201412 | 79.70 | 91.30 | 30 854 445 | 82.30 | 91.00 | 3 679 078 | graf |
201801 | 76.50 | 91.30 | 197 364 219 | 77.30 | 90.90 | 8 226 428 | graf |
202104 | 80.80 | 86.30 | 11 341 547 | 82.00 | 86.80 | 2 287 747 | graf |
201802 | 80.30 | 86.20 | 33 439 860 | 80.90 | 86.70 | 3 917 883 | graf |
202103 | 79.60 | 85.90 | 42 683 345 | 80.50 | 85.50 | 4 790 514 | graf |
201503 | 74.80 | 85.75 | 29 052 703 | 75.50 | 85.50 | 5 240 900 | graf |
201501 | 75.25 | 85.40 | 27 226 124 | 77.10 | 85.60 | 4 722 116 | graf |
202102 | 79.90 | 85.30 | 26 440 864 | 79.90 | 84.80 | 8 566 388 | graf |
202101 | 77.30 | 84.90 | 39 885 406 | 77.50 | 84.90 | 12 217 792 | graf |
202106 | 79.30 | 84.30 | 29 284 731 | 80.20 | 84.00 | 4 185 522 | graf |
202105 | 80.10 | 83.90 | 19 537 571 | 81.50 | 84.00 | 4 132 683 | graf |
201311 | 72.00 | 83.00 | 18 841 620 | - | - | - | graf |
201803 | 70.40 | 82.10 | 47 647 635 | 71.00 | 83.30 | 7 745 641 | graf |
201712 | 77.25 | 81.00 | 24 171 842 | 77.70 | 80.50 | 3 539 892 | graf |
202107 | 77.20 | 80.30 | 24 747 579 | 78.10 | 80.40 | 3 152 644 | graf |
202012 | 70.30 | 79.80 | 72 244 428 | 69.50 | 80.10 | 18 325 384 | graf |
201711 | 70.95 | 78.00 | 15 398 009 | 71.00 | 78.00 | 4 541 840 | graf |
201804 | 73.60 | 77.90 | 21 916 163 | 74.10 | 78.00 | 4 004 950 | graf |
201504 | 73.10 | 77.70 | 37 151 903 | 73.30 | 78.40 | 4 014 172 | graf |
201805 | 72.00 | 77.20 | 26 052 142 | 73.00 | 78.50 | 2 214 625 | graf |
201502 | 73.90 | 76.60 | 27 543 161 | 74.20 | 77.20 | 3 438 782 | graf |
201505 | 71.75 | 76.20 | 21 278 181 | 71.60 | 76.20 | 3 455 146 | graf |
201506 | 72.85 | 76.00 | 17 103 160 | 72.40 | 76.00 | 1 015 789 | graf |
201507 | 73.30 | 75.15 | 4 402 565 | 73.00 | 75.50 | 922 126 | graf |
202006 | 68.80 | 75.10 | 41 535 752 | 69.00 | 75.00 | 6 315 446 | graf |
201508 | 69.15 | 74.70 | 15 601 807 | 69.10 | 74.50 | 1 571 014 | graf |
201710 | 69.50 | 74.30 | 70 145 963 | 68.90 | 74.10 | 4 051 891 | graf |
201806 | 67.60 | 73.50 | 19 579 901 | 67.50 | 73.00 | 2 356 963 | graf |
201709 | 66.30 | 73.20 | 24 878 747 | 66.10 | 73.80 | 7 588 712 | graf |
201509 | 69.00 | 72.45 | 6 463 001 | 68.00 | 73.00 | 915 670 | graf |
201511 | 45.50 | 72.00 | 52 242 067 | 47.20 | 71.90 | 5 731 932 | graf |
202005 | 56.70 | 72.00 | 95 599 783 | 56.60 | 71.30 | 16 126 084 | graf |
202010 | 62.90 | 72.00 | 19 487 241 | 63.40 | 71.40 | 5 724 575 | graf |
201310 | 71.00 | 72.00 | 8 089 914 | - | - | - | graf |
201510 | 64.95 | 71.70 | 11 080 490 | 66.80 | 71.50 | 1 272 682 | graf |
202011 | 63.70 | 70.70 | 33 153 272 | 63.80 | 70.40 | 4 187 036 | graf |
202007 | 65.20 | 70.30 | 12 209 220 | 65.00 | 71.00 | 1 610 288 | graf |
201903 | 66.50 | 70.00 | 19 746 707 | 66.90 | 69.60 | 2 623 730 | graf |
201905 | 67.00 | 69.60 | 24 476 839 | 67.00 | 69.20 | 3 262 241 | graf |
201909 | 66.00 | 69.10 | 19 422 423 | 65.70 | 68.20 | 1 929 385 | graf |
201902 | 65.10 | 69.00 | 24 265 340 | 65.00 | 69.00 | 5 404 468 | graf |
201807 | 63.00 | 68.80 | 16 920 192 | 63.50 | 68.90 | 2 529 695 | graf |
201906 | 63.50 | 68.50 | 17 900 172 | 63.50 | 68.00 | 1 144 856 | graf |
201901 | 60.10 | 67.90 | 22 957 741 | 60.50 | 67.40 | 2 562 298 | graf |
201904 | 65.20 | 67.90 | 12 072 722 | 64.90 | 67.60 | 2 487 807 | graf |
201910 | 61.30 | 67.60 | 53 071 923 | 61.00 | 67.00 | 2 055 671 | graf |
201908 | 62.60 | 67.30 | 28 371 134 | 62.60 | 67.20 | 2 541 698 | graf |
202002 | 57.00 | 66.80 | 49 458 608 | 58.10 | 66.30 | 4 790 795 | graf |
202008 | 64.10 | 66.70 | 4 527 128 | 64.20 | 67.20 | 814 164 | graf |
201708 | 46.80 | 66.50 | 124 448 696 | 47.00 | 65.50 | 24 631 640 | graf |
202009 | 58.50 | 65.80 | 12 476 804 | 59.50 | 65.90 | 2 450 854 | graf |
202001 | 62.50 | 65.50 | 41 055 780 | 62.50 | 65.80 | 2 733 956 | graf |
201907 | 61.10 | 64.30 | 44 342 928 | 61.50 | 64.40 | 3 115 900 | graf |
201808 | 55.30 | 64.30 | 72 726 436 | 56.30 | 64.20 | 10 661 691 | graf |
201912 | 59.00 | 63.30 | 61 453 927 | 60.00 | 63.00 | 4 404 918 | graf |
201812 | 57.90 | 62.60 | 39 519 721 | 58.50 | 63.00 | 4 430 187 | graf |
201911 | 59.40 | 61.60 | 46 075 733 | 60.00 | 61.60 | 3 296 130 | graf |
201810 | 57.80 | 60.60 | 27 176 773 | 57.20 | 60.90 | 5 239 584 | graf |
201811 | 56.80 | 59.60 | 19 845 476 | 57.70 | 60.00 | 2 642 250 | graf |
201703 | 53.50 | 58.90 | 51 481 220 | 54.80 | 58.30 | 5 761 530 | graf |
201704 | 55.10 | 58.60 | 22 785 316 | 55.40 | 58.30 | 3 195 133 | graf |
201606 | 52.05 | 58.40 | 47 921 087 | 52.80 | 58.50 | 5 146 964 | graf |
201809 | 55.80 | 58.40 | 29 941 046 | 56.10 | 58.80 | 5 479 969 | graf |
201702 | 56.30 | 58.10 | 13 460 772 | 56.00 | 57.70 | 2 402 767 | graf |
201612 | 53.15 | 58.00 | 23 920 669 | 53.40 | 57.50 | 6 546 412 | graf |
201605 | 55.40 | 57.90 | 22 685 020 | 55.30 | 57.40 | 1 682 558 | graf |
201701 | 54.75 | 57.60 | 21 879 238 | 55.00 | 57.30 | 2 427 549 | graf |
202004 | 47.60 | 57.60 | 45 914 586 | 47.70 | 57.30 | 8 148 970 | graf |
202003 | 40.00 | 57.30 | 113 801 735 | 41.40 | 58.20 | 17 165 469 | graf |
201604 | 48.40 | 57.00 | 52 483 046 | 48.70 | 57.00 | 6 435 096 | graf |
201603 | 51.20 | 57.00 | 73 788 678 | 51.50 | 56.00 | 4 187 846 | graf |
201609 | 50.40 | 56.65 | 16 492 472 | 50.80 | 56.50 | 3 424 036 | graf |
201705 | 51.35 | 56.15 | 31 898 031 | 51.40 | 55.80 | 5 035 694 | graf |
201608 | 50.70 | 56.00 | 20 911 040 | 51.10 | 55.70 | 4 647 575 | graf |
201611 | 48.50 | 54.80 | 41 196 402 | 48.00 | 53.70 | 6 869 646 | graf |
201706 | 50.90 | 54.60 | 12 438 838 | 51.20 | 54.50 | 2 320 277 | graf |
201607 | 51.50 | 54.45 | 17 294 177 | 51.90 | 54.40 | 2 722 320 | graf |
201602 | 43.80 | 53.00 | 67 911 848 | 44.10 | 52.30 | 4 509 728 | graf |
201707 | 47.90 | 51.90 | 41 082 408 | 48.20 | 52.20 | 5 330 980 | graf |
201512 | 39.35 | 51.35 | 61 125 023 | 39.90 | 51.40 | 11 055 899 | graf |
201601 | 41.10 | 50.00 | 12 970 309 | 41.20 | 49.50 | 3 757 960 | graf |
201610 | 45.20 | 49.50 | 65 237 554 | 45.60 | 49.40 | 12 422 081 | graf |
Údaje o firmách, STOCK
Zpravodajství k akcii STOCK
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
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.
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?