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