KERAMOST MOST, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - KERAMOST | ||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
3.3.1995 | 511.00 | -3 000.00% | 0 | 0 | ||||||||
1.12.1995 | 459.00 | +4.79% | 45 900 | 100 | +5.00% | 0 | 0 | |||||
4.12.1995 | 450.00 | -1.96% | 144 000 | 320 | 424.00 | +4.00% | 8 045 | 20 | ||||
30.11.1995 | 438.00 | +4.78% | 88 476 | 202 | 368.00 | -6.00% | 47 104 | 128 | ||||
5.12.1995 | 430.00 | -4.44% | 50 740 | 118 | 425.00 | -4.00% | 15 455 | 40 | ||||
29.11.1995 | 418.00 | +4.76% | 52 250 | 125 | 416.00 | +3.00% | 15 580 | 40 | ||||
6.12.1995 | 410.00 | -4.65% | 65 600 | 160 | 410.00 | +6.00% | 34 770 | 85 | ||||
7.12.1995 | 400.00 | -2.43% | 70 800 | 177 | +3.00% | 0 | 0 | |||||
28.11.1995 | 399.00 | +5.00% | 116 109 | 291 | +6.00% | 0 | 0 | |||||
8.12.1995 | 390.00 | -2.50% | 13 650 | 35 | 381.50 | -9.00% | 30 520 | 80 | ||||
23.11.1995 | 381.00 | +4.95% | 43 053 | 113 | 298.00 | 0.00% | 6 854 | 23 | ||||
27.11.1995 | 380.00 | +4.97% | 76 000 | 200 | 358.00 | +10.00% | 1 074 | 3 | ||||
11.12.1995 | 371.00 | -4.87% | 18 550 | 50 | 364.50 | -4.00% | 3 645 | 10 | ||||
22.11.1995 | 363.00 | +4.91% | 0 | 0 | +10.00% | 0 | 0 | |||||
24.11.1995 | 362.00 | -4.98% | 184 620 | 510 | 326.00 | +9.00% | 39 140 | 120 | ||||
6.3.1995 | 358.00 | -2 994.00% | 0 | 0 | ||||||||
12.12.1995 | 353.00 | -4.85% | 0 | 0 | 357.00 | -2.00% | 5 355 | 15 | ||||
21.11.1995 | 346.00 | +4.84% | 32 870 | 95 | 270.00 | 0.00% | 6 750 | 25 | ||||
13.12.1995 | 336.00 | -4.81% | 16 800 | 50 | 353.50 | 0.00% | 8 604 | 24 | ||||
20.11.1995 | 330.00 | +4.76% | 64 350 | 195 | 270.00 | 0.00% | 1 350 | 5 | ||||
14.12.1995 | 320.00 | -4.76% | 24 000 | 75 | 385.00 | +7.00% | 25 025 | 65 | ||||
17.11.1995 | 315.00 | +5.00% | 0 | 0 | 296.00 | 0.00% | 6 750 | 25 | ||||
15.12.1995 | 304.00 | -5.00% | 0 | 0 | 370.00 | -4.00% | 1 850 | 5 | ||||
16.11.1995 | 300.00 | +1.35% | 78 000 | 260 | 283.00 | +5.00% | 28 313 | 105 | ||||
15.11.1995 | 296.00 | +4.96% | 0 | 0 | 264.00 | +7.00% | 19 345 | 75 | ||||
16.3.1995 | 283.00 | +481.00% | 0 | 0 | ||||||||
14.11.1995 | 282.00 | +4.83% | 28 200 | 100 | 240.50 | -3.00% | 4 810 | 20 | ||||
15.3.1995 | 270.00 | +344.00% | 17 280 | 64 | ||||||||
17.3.1995 | 269.00 | -494.00% | 0 | 0 | ||||||||
13.11.1995 | 269.00 | +4.66% | 18 830 | 70 | 248.50 | 0.00% | 7 207 | 29 | ||||
13.3.1995 | 265.00 | +192.00% | 3 975 | 15 | ||||||||
24.3.1995 | 265.00 | 0.00% | 3 975 | 15 | ||||||||
23.3.1995 | 265.00 | 0.00% | 3 710 | 14 | ||||||||
22.3.1995 | 265.00 | 0.00% | 2 650 | 10 | ||||||||
20.3.1995 | 265.00 | -148.00% | 2 650 | 10 | ||||||||
14.3.1995 | 261.00 | -150.00% | 2 610 | 10 | ||||||||
10.3.1995 | 260.00 | 0.00% | 9 100 | 35 | ||||||||
9.3.1995 | 260.00 | 0.00% | 37 700 | 145 | ||||||||
8.3.1995 | 260.00 | +358.00% | 31 200 | 120 | ||||||||
10.11.1995 | 257.00 | +4.89% | 6 425 | 25 | 248.50 | +6.00% | 22 365 | 90 | ||||
28.3.1995 | 252.00 | 0.00% | 94 500 | 375 | 0.00% | 0 | 0 | |||||
27.3.1995 | 252.00 | -490.00% | 25 200 | 100 | ||||||||
7.3.1995 | 251.00 | -2 988.00% | 25 100 | 100 | ||||||||
9.11.1995 | 245.00 | +2.08% | 45 570 | 186 | 235.00 | -5.00% | 5 875 | 25 | ||||
16.10.1995 | 244.00 | +4.72% | 0 | 0 | 204.00 | -4.00% | 2 856 | 14 | ||||
18.10.1995 | 243.00 | +4.74% | 24 786 | 102 | +10.00% | 0 | 0 | |||||
23.10.1995 | 242.00 | +4.76% | 0 | 0 | ||||||||
3.5.1995 | 242.00 | +476.00% | 43 560 | 180 | 204.00 | -6.00% | 6 153 | 30 | ||||
29.3.1995 | 240.00 | -476.00% | 6 000 | 25 | 0.00% | 0 | 0 | |||||
8.11.1995 | 240.00 | +1.69% | 30 000 | 125 | 245.00 | +8.00% | 46 295 | 187 | ||||
31.3.1995 | 238.00 | -83.00% | 11 900 | 50 | 0.00% | 0 | 0 | |||||
7.11.1995 | 236.00 | +4.88% | 16 284 | 69 | 222.50 | +3.00% | 31 901 | 139 | ||||
13.10.1995 | 233.00 | +4.95% | 6 757 | 29 | +7.00% | 0 | 0 | |||||
17.10.1995 | 232.00 | -4.91% | 6 728 | 29 | 212.00 | +4.00% | 13 780 | 65 | ||||
20.10.1995 | 231.00 | 0.00% | 0 | 0 | 250.00 | +7.00% | 14 750 | 60 | ||||
19.10.1995 | 231.00 | -4.93% | 31 878 | 138 | 230.00 | -1.00% | 2 300 | 10 | ||||
2.5.1995 | 231.00 | +500.00% | 9 009 | 39 | 204.00 | +4.00% | 17 235 | 79 | ||||
15.5.1995 | 230.00 | -495.00% | 13 800 | 60 | 171.00 | -10.00% | 10 280 | 60 | ||||
24.10.1995 | 230.00 | -4.95% | 15 870 | 69 | ||||||||
3.4.1995 | 227.00 | -462.00% | 74 910 | 330 | -16.00% | 0 | 0 | |||||
6.11.1995 | 225.00 | +4.65% | 6 525 | 29 | 222.00 | +5.00% | 37 291 | 168 | ||||
12.10.1995 | 222.00 | +4.71% | 7 770 | 35 | 198.50 | -4.00% | 4 963 | 25 | ||||
1.11.1995 | 220.00 | 0.00% | 0 | 0 | 221.50 | +2.00% | 9 968 | 45 | ||||
31.10.1995 | 220.00 | +0.45% | 17 380 | 79 | 224.50 | +1.00% | 4 325 | 20 | ||||
28.4.1995 | 220.00 | +476.00% | 17 600 | 80 | 212.00 | 0.00% | 7 343 | 35 | ||||
16.5.1995 | 219.00 | -478.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
30.10.1995 | 219.00 | 0.00% | 0 | 0 | 214.00 | -6.00% | 10 700 | 50 | ||||
27.10.1995 | 219.00 | +4.78% | 9 855 | 45 | 228.00 | -10.00% | 9 804 | 43 | ||||
25.10.1995 | 219.00 | -4.78% | 3 285 | 15 | 250.00 | +3.00% | 4 740 | 20 | ||||
19.4.1995 | 218.00 | 0.00% | 1 962 | 9 | +2.00% | 0 | 0 | |||||
18.4.1995 | 218.00 | 0.00% | 5 450 | 25 | 171.50 | -8.00% | 1 715 | 10 | ||||
14.4.1995 | 218.00 | 0.00% | 2 180 | 10 | 186.00 | -9.00% | 4 650 | 25 | ||||
12.4.1995 | 218.00 | 0.00% | 5 450 | 25 | 191.50 | +1.00% | 6 320 | 33 | ||||
11.4.1995 | 218.00 | +139.00% | 5 450 | 25 | +18.00% | 0 | 0 | |||||
4.4.1995 | 216.00 | -484.00% | 0 | 0 | 209.60 | 0.00% | 4 402 | 21 | ||||
10.4.1995 | 215.00 | +487.00% | 10 750 | 50 | 171.00 | -6.00% | 2 405 | 15 | ||||
17.5.1995 | 215.00 | -182.00% | 40 635 | 189 | 0.00% | 0 | 0 | |||||
3.11.1995 | 215.00 | 0.00% | 1 505 | 7 | 211.00 | -4.00% | 5 275 | 25 | ||||
2.11.1995 | 215.00 | -2.27% | 15 050 | 70 | 222.00 | -1.00% | 7 710 | 35 | ||||
11.10.1995 | 212.00 | +4.95% | 5 088 | 24 | 197.00 | -2.00% | 7 220 | 35 | ||||
31.7.1995 | 211.00 | +4.97% | 0 | 0 | +18.00% | 0 | 0 | |||||
26.4.1995 | 210.00 | +47.00% | 11 550 | 55 | +4.00% | 0 | 0 | |||||
25.4.1995 | 209.00 | +48.00% | 17 765 | 85 | 204.00 | 0.00% | 10 200 | 50 | ||||
26.10.1995 | 209.00 | -4.56% | 0 | 0 | 252.50 | +7.00% | 5 050 | 20 | ||||
20.4.1995 | 208.00 | -458.00% | 14 560 | 70 | 186.00 | +6.00% | 1 860 | 10 | ||||
5.4.1995 | 206.00 | -462.00% | 0 | 0 | -6.00% | 0 | 0 | |||||
18.5.1995 | 205.00 | -465.00% | 2 255 | 11 | +8.00% | 0 | 0 | |||||
7.4.1995 | 205.00 | +475.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
10.10.1995 | 202.00 | +1.25% | 6 262 | 31 | +6.00% | 0 | 0 | |||||
28.7.1995 | 201.00 | +4.90% | 0 | 0 | +2.00% | 0 | 0 | |||||
1.8.1995 | 201.00 | -4.73% | 0 | 0 | 167.50 | -9.00% | 1 675 | 10 | ||||
9.10.1995 | 199.50 | +5.00% | 0 | 0 | 198.00 | +2.00% | 39 600 | 200 | ||||
6.4.1995 | 195.70 | -500.00% | 0 | 0 | -4.00% | 0 | 0 | |||||
19.5.1995 | 194.75 | -500.00% | 12 269 | 63 | 200.00 | +8.00% | 8 000 | 40 | ||||
3.10.1995 | 194.48 | +4.99% | 3 890 | 20 | 192.50 | +7.00% | 6 738 | 35 | ||||
27.7.1995 | 191.61 | +4.99% | 0 | 0 | 154.50 | -9.00% | 3 863 | 25 | ||||
2.8.1995 | 190.95 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
6.10.1995 | 190.00 | +1.06% | 14 630 | 77 | 194.00 | +3.00% | 3 880 | 20 | ||||
5.10.1995 | 188.00 | +1.07% | 18 988 | 101 | 188.50 | -5.00% | 2 828 | 15 | ||||
29.8.1995 | 187.95 | +5.00% | 5 075 | 27 | +4.00% | 0 | 0 | |||||
23.5.1995 | 186.00 | +52.00% | 930 | 5 | 0.00% | 0 | 0 | |||||
4.10.1995 | 186.00 | -4.36% | 4 650 | 25 | 198.00 | +3.00% | 3 762 | 19 | ||||
2.10.1995 | 185.22 | +5.00% | 11 113 | 60 | 182.00 | -4.00% | 2 886 | 16 | ||||
22.5.1995 | 185.02 | -499.00% | 0 | 0 | +6.00% | 0 | 0 | |||||
26.7.1995 | 182.49 | +5.00% | 11 314 | 62 | 170.50 | +3.00% | 2 046 | 12 | ||||
3.8.1995 | 181.41 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||
28.8.1995 | 179.00 | +4.99% | 0 | 0 | 170.00 | 0.00% | 680 | 4 | ||||
26.5.1995 | 179.00 | 0.00% | 1 790 | 10 | 0.00% | 0 | 0 | |||||
25.5.1995 | 179.00 | -376.00% | 4 475 | 25 | 0.00% | 0 | 0 | |||||
30.8.1995 | 178.56 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||
29.9.1995 | 176.40 | +5.00% | 0 | 0 | 181.00 | -1.00% | 9 061 | 48 | ||||
25.7.1995 | 173.80 | +4.99% | 16 163 | 93 | 165.00 | +3.00% | 8 250 | 50 | ||||
4.8.1995 | 172.34 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||
25.8.1995 | 170.48 | +4.99% | 12 786 | 75 | +15.00% | 0 | 0 | |||||
29.5.1995 | 170.05 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
31.8.1995 | 169.64 | -4.99% | 0 | 0 | 170.00 | -5.00% | 16 750 | 100 | ||||
4.9.1995 | 169.00 | +4.86% | 8 450 | 50 | 170.00 | -4.00% | 4 760 | 28 | ||||
28.9.1995 | 168.00 | +5.00% | 5 880 | 35 | 190.00 | 0.00% | 13 110 | 69 | ||||
24.7.1995 | 165.53 | +4.99% | 0 | 0 | 160.00 | +4.00% | 1 920 | 12 | ||||
7.8.1995 | 163.73 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||
18.8.1995 | 163.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
17.8.1995 | 163.17 | +5.00% | 10 443 | 64 | +4.00% | 0 | 0 | |||||
22.8.1995 | 162.77 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||
25.9.1995 | 162.75 | +5.00% | 8 300 | 51 | 175.00 | 0.00% | 1 750 | 10 | ||||
24.8.1995 | 162.37 | +4.99% | 5 683 | 35 | 150.00 | -7.00% | 4 445 | 30 | ||||
30.5.1995 | 161.55 | -499.00% | 9 693 | 60 | -10.00% | 0 | 0 | |||||
1.9.1995 | 161.16 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||
5.9.1995 | 160.55 | -5.00% | 0 | 0 | 161.50 | -5.00% | 1 615 | 10 | ||||
7.9.1995 | 160.15 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||
27.9.1995 | 160.00 | +3.47% | 15 200 | 95 | 190.00 | +3.00% | 3 610 | 19 | ||||
11.9.1995 | 159.75 | +4.99% | 0 | 0 | 165.00 | -7.00% | 1 650 | 10 | ||||
15.9.1995 | 159.35 | 0.00% | 0 | 0 | 170.00 | 0.00% | 4 250 | 25 | ||||
14.9.1995 | 159.35 | 0.00% | 0 | 0 | 170.00 | 0.00% | 4 250 | 25 | ||||
13.9.1995 | 159.35 | +4.99% | 1 753 | 11 | 170.00 | +3.00% | 3 400 | 20 | ||||
21.7.1995 | 157.65 | +4.99% | 0 | 0 | 155.00 | -2.00% | 615 | 4 | ||||
8.8.1995 | 155.55 | -4.99% | 0 | 0 | 170.00 | +1.00% | 1 190 | 7 | ||||
16.8.1995 | 155.40 | +5.00% | 0 | 0 | 170.00 | +3.00% | 4 250 | 25 | ||||
21.8.1995 | 155.02 | -4.99% | 3 876 | 25 | 170.00 | -4.00% | 3 400 | 20 | ||||
22.9.1995 | 155.00 | +2.38% | 2 325 | 15 | 184.00 | +3.00% | 5 254 | 30 | ||||
23.8.1995 | 154.64 | -4.99% | 7 732 | 50 | -10.00% | 0 | 0 | |||||
26.9.1995 | 154.62 | -4.99% | 6 339 | 41 | +5.00% | 0 | 0 | |||||
7.6.1995 | 153.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
6.6.1995 | 153.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
5.6.1995 | 153.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
2.6.1995 | 153.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
1.6.1995 | 153.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
31.5.1995 | 153.48 | -499.00% | 3 837 | 25 | 0.00% | 0 | 0 | |||||
14.7.1995 | 153.24 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||
6.9.1995 | 152.53 | -4.99% | 763 | 5 | 170.00 | +5.00% | 1 700 | 10 | ||||
8.9.1995 | 152.15 | -4.99% | 1 217 | 8 | 0.00% | 0 | 0 | |||||
12.9.1995 | 151.77 | -4.99% | 0 | 0 | 170.00 | 0.00% | 6 575 | 40 | ||||
21.9.1995 | 151.39 | 0.00% | 0 | 0 | ||||||||
20.9.1995 | 151.39 | 0.00% | 0 | 0 | ||||||||
19.9.1995 | 151.39 | 0.00% | 0 | 0 | 170.00 | -6.00% | 850 | 5 | ||||
18.9.1995 | 151.39 | -4.99% | 7 570 | 50 | 170.00 | +6.00% | 1 082 | 6 | ||||
20.7.1995 | 150.15 | +5.00% | 0 | 0 | 155.00 | +3.00% | 5 187 | 33 | ||||
11.8.1995 | 150.00 | 0.00% | 0 | 0 | 185.50 | +9.00% | 3 710 | 20 | ||||
10.8.1995 | 150.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 3 060 | 18 | ||||
9.8.1995 | 150.00 | -3.56% | 10 500 | 70 | 170.00 | 0.00% | 2 550 | 15 | ||||
15.8.1995 | 148.00 | 0.00% | 0 | 0 | 165.00 | -7.00% | 990 | 6 | ||||
14.8.1995 | 148.00 | -1.33% | 4 440 | 30 | -5.00% | 0 | 0 | |||||
23.6.1995 | 147.00 | +5.00% | 0 | 0 | 157.50 | -3.00% | 788 | 5 | ||||
13.7.1995 | 145.95 | +5.00% | 1 460 | 10 | 0.00% | 0 | 0 | |||||
12.6.1995 | 145.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
9.6.1995 | 145.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
8.6.1995 | 145.81 | -4.99% | 1 458 | 10 | 0.00% | 0 | 0 | |||||
17.7.1995 | 145.58 | -4.99% | 0 | 0 | 152.50 | +2.00% | 10 675 | 70 | ||||
27.6.1995 | 145.00 | 0.00% | 7 250 | 50 | +4.00% | 0 | 0 | |||||
26.6.1995 | 145.00 | -1.36% | 21 750 | 150 | 165.00 | +1.00% | 6 375 | 40 | ||||
13.6.1995 | 145.00 | -0.55% | 6 090 | 42 | 0.00% | 0 | 0 | |||||
10.7.1995 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
4.7.1995 | 145.00 | 0.00% | 580 | 4 | 165.00 | +3.00% | 6 600 | 40 | ||||
3.7.1995 | 145.00 | 0.00% | 3 625 | 25 | 160.50 | -7.00% | 642 | 4 | ||||
30.6.1995 | 145.00 | +1.39% | 2 900 | 20 | +5.00% | 0 | 0 | |||||
29.6.1995 | 143.00 | 0.00% | 715 | 5 | +5.00% | 0 | 0 | |||||
28.6.1995 | 143.00 | -1.37% | 7 722 | 54 | 157.50 | -5.00% | 788 | 5 | ||||
19.7.1995 | 143.00 | 0.00% | 0 | 0 | 155.00 | -3.00% | 5 360 | 35 | ||||
18.7.1995 | 143.00 | -1.77% | 3 575 | 25 | +3.00% | 0 | 0 | |||||
22.6.1995 | 140.00 | 0.00% | 14 000 | 100 | 162.50 | 0.00% | 5 688 | 35 | ||||
21.6.1995 | 140.00 | 0.00% | 0 | 0 | +17.00% | 0 | 0 | |||||
20.6.1995 | 140.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
19.6.1995 | 140.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||
16.6.1995 | 140.00 | 0.00% | 5 320 | 38 | -1.00% | 0 | 0 | |||||
15.6.1995 | 140.00 | +1.63% | 14 000 | 100 | -10.00% | 0 | 0 | |||||
12.7.1995 | 139.00 | +0.90% | 9 730 | 70 | -10.00% | 0 | 0 | |||||
11.7.1995 | 137.75 | -5.00% | 1 378 | 10 | 0.00% | 0 | 0 | |||||
14.6.1995 | 137.75 | -5.00% | 6 888 | 50 | 0.00% | 0 | 0 |
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €