KOH-I-NOOR PRAHA, KOH-I-NOOR A.S., Nejvyšší kurz, RM Systém
Poehled kurzu cenných papíru - KOH-I-NOOR PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.3.1998 | 107.00 | +2.30% | 1 926 | 18 | ||||||||||
27.2.1998 | 107.00 | -0.57% | 5 872 | 55 | ||||||||||
8.8.1997 | 99.80 | 0.00% | 1 996 | 20 | 107.00 | 0.00% | 3 531 | 33 | ||||||
7.8.1997 | 99.80 | 0.00% | 0 | 0 | 107.00 | 0.00% | 856 | 8 | ||||||
6.8.1997 | 99.80 | 0.00% | 0 | 0 | 107.00 | +3.38% | 1 284 | 12 | ||||||
26.11.1996 | 102.10 | +4.99% | 0 | 0 | 107.00 | +2.22% | 9 195 | 90 | ||||||
27.7.1995 | 100.00 | +3.51% | 5 600 | 56 | 106.70 | +2.00% | 2 457 | 23 | ||||||
4.8.1997 | 99.80 | 0.00% | 0 | 0 | 106.50 | +4.61% | 14 910 | 140 | ||||||
25.2.1998 | 106.40 | -1.26% | 5 900 | 56 | ||||||||||
24.2.1998 | 106.40 | +1.48% | 22 834 | 214 | ||||||||||
6.10.1997 | 106.00 | +7.87% | 12 453 | 119 | ||||||||||
2.9.1997 | 85.35 | 0.00% | 0 | 0 | 106.00 | 11 766 | 111 | |||||||
3.8.1995 | 123.97 | +4.99% | 0 | 0 | 106.00 | +3.00% | 1 263 | 12 | ||||||
23.2.1998 | 105.60 | +0.47% | 9 148 | 87 | ||||||||||
18.2.1998 | 105.00 | -0.23% | 11 038 | 106 | ||||||||||
29.8.1997 | 85.35 | -4.99% | 683 | 8 | 105.00 | +3.44% | 64 295 | 565 | ||||||
26.8.1997 | 90.07 | -4.99% | 0 | 0 | 105.00 | -4.28% | 8 945 | 89 | ||||||
25.8.1997 | 94.81 | -5.00% | 3 034 | 32 | 105.00 | +2.43% | 7 980 | 76 | ||||||
21.8.1997 | 99.80 | 0.00% | 0 | 0 | 105.00 | +6.06% | 5 565 | 53 | ||||||
12.8.1997 | 99.80 | 0.00% | 0 | 0 | 105.00 | 9 618 | 92 | |||||||
27.10.1997 | 105.00 | -3.24% | 9 702 | 93 | ||||||||||
30.10.1997 | 105.00 | -4.76% | 10 780 | 104 | ||||||||||
1.8.1997 | 99.80 | 0.00% | 2 495 | 25 | 105.00 | -0.19% | 10 180 | 100 | ||||||
30.7.1997 | 99.80 | 0.00% | 6 188 | 62 | 105.00 | +6.06% | 1 680 | 16 | ||||||
26.7.1995 | 96.60 | +5.00% | 2 318 | 24 | 105.00 | +5.00% | 3 150 | 30 | ||||||
20.2.1998 | 104.70 | +0.72% | 5 127 | 49 | ||||||||||
28.1.1998 | 104.60 | -0.15% | 623 | 6 | ||||||||||
23.3.1998 | 104.50 | -0.82% | 8 030 | 74 | ||||||||||
30.3.1998 | 104.50 | -1.59% | 1 068 | 10 | ||||||||||
27.1.1998 | 104.30 | +1.35% | 6 551 | 63 | ||||||||||
10.2.1998 | 104.20 | +0.90% | 2 918 | 28 | ||||||||||
19.2.1998 | 104.20 | -0.23% | 8 415 | 81 | ||||||||||
17.2.1998 | 104.20 | +3.34% | 19 834 | 190 | ||||||||||
6.2.1998 | 104.10 | +1.23% | 16 600 | 161 | ||||||||||
14.11.1997 | 104.00 | +2.36% | 2 286 | 22 | ||||||||||
12.11.1997 | 104.00 | +0.32% | 4 445 | 43 | ||||||||||
10.11.1997 | 104.00 | -1.78% | 5 196 | 51 | ||||||||||
7.11.1997 | 104.00 | +0.70% | 15 042 | 145 | ||||||||||
25.11.1997 | 104.00 | -0.17% | 6 096 | 59 | ||||||||||
1.9.1997 | 85.35 | 0.00% | 0 | 0 | 104.00 | -8.60% | 11 336 | 109 | ||||||
26.3.1998 | 104.00 | -0.27% | 832 | 8 | ||||||||||
3.2.1998 | 103.70 | -0.25% | 4 885 | 48 | ||||||||||
2.2.1998 | 103.60 | +1.63% | 1 632 | 16 | ||||||||||
21.1.1998 | 103.50 | +0.68% | 2 070 | 20 | ||||||||||
19.1.1998 | 103.50 | -0.54% | 925 | 9 | ||||||||||
15.1.1998 | 103.50 | -0.04% | 13 953 | 135 | ||||||||||
14.1.1998 | 103.50 | +0.05% | 2 068 | 20 | ||||||||||
12.1.1998 | 103.50 | -4.43% | 828 | 8 | ||||||||||
8.1.1998 | 103.50 | +0.09% | 8 073 | 78 | ||||||||||
6.1.1998 | 103.50 | +0.45% | 1 035 | 10 | ||||||||||
31.12.1997 | 103.50 | -1.07% | 6 963 | 68 | ||||||||||
22.12.1997 | 103.50 | +0.91% | 6 206 | 60 | ||||||||||
19.12.1997 | 103.50 | -0.97% | 9 327 | 91 | ||||||||||
18.12.1997 | 103.50 | +0.57% | 4 761 | 46 | ||||||||||
24.11.1997 | 103.50 | +0.99% | 3 830 | 37 | ||||||||||
5.12.1997 | 103.50 | +3.09% | 8 283 | 78 | ||||||||||
15.12.1997 | 103.50 | +1.63% | 3 105 | 30 | ||||||||||
2.12.1997 | 103.50 | +0.95% | 10 325 | 100 | ||||||||||
5.8.1997 | 99.80 | 0.00% | 0 | 0 | 103.50 | -2.81% | 1 863 | 18 | ||||||
7.8.1995 | 136.66 | +4.99% | 13 939 | 102 | 103.50 | +6.00% | 1 863 | 18 | ||||||
4.2.1998 | 103.40 | +1.84% | 3 006 | 29 | ||||||||||
16.1.1998 | 103.30 | -0.04% | 826 | 8 | ||||||||||
22.1.1998 | 103.30 | -0.08% | 2 792 | 27 | ||||||||||
7.1.1998 | 103.30 | -0.09% | 4 550 | 44 | ||||||||||
13.1.1998 | 103.30 | -0.15% | 11 058 | 107 | ||||||||||
12.12.1997 | 103.30 | -1.12% | 6 925 | 68 | ||||||||||
16.12.1997 | 103.30 | -0.01% | 4 139 | 40 | ||||||||||
10.4.1998 | 103.30 | -3.49% | 826 | 8 | ||||||||||
29.1.1998 | 103.10 | -0.70% | 825 | 8 | ||||||||||
26.1.1998 | 103.00 | +8.96% | 3 899 | 38 | ||||||||||
17.12.1997 | 103.00 | -0.55% | 9 468 | 92 | ||||||||||
17.11.1997 | 103.00 | 0.00% | 9 039 | 87 | ||||||||||
6.11.1997 | 103.00 | -2.28% | 1 854 | 18 | ||||||||||
11.11.1997 | 103.00 | +1.12% | 16 485 | 160 | ||||||||||
11.12.1997 | 103.00 | -1.90% | 13 390 | 130 | ||||||||||
9.12.1997 | 103.00 | -0.18% | 2 262 | 22 | ||||||||||
1.12.1997 | 103.00 | -0.90% | 22 293 | 218 | ||||||||||
28.11.1997 | 103.00 | -1.06% | 26 006 | 252 | ||||||||||
21.11.1997 | 103.00 | +2.48% | 10 761 | 105 | ||||||||||
19.8.1997 | 99.80 | 0.00% | 0 | 0 | 103.00 | +1.79% | 28 310 | 270 | ||||||
18.8.1997 | 99.80 | 0.00% | 0 | 0 | 103.00 | -0.96% | 3 090 | 30 | ||||||
20.1.1998 | 102.80 | +0.05% | 2 056 | 20 | ||||||||||
26.2.1998 | 102.80 | +1.91% | 24 267 | 226 | ||||||||||
22.8.1997 | 99.80 | 0.00% | 0 | 0 | 102.50 | -2.38% | 2 050 | 20 | ||||||
15.10.1997 | 102.40 | -9.38% | 10 957 | 107 | ||||||||||
11.8.1997 | 99.80 | 0.00% | 0 | 0 | 102.00 | -4.67% | 816 | 8 | ||||||
31.7.1997 | 99.80 | 0.00% | 1 597 | 16 | 102.00 | -2.85% | 1 020 | 10 | ||||||
19.11.1997 | 102.00 | 4 629 | 46 | |||||||||||
18.11.1997 | 102.00 | -0.27% | 4 144 | 40 | ||||||||||
17.10.1997 | 102.00 | +9.67% | 14 790 | 145 | ||||||||||
9.8.1995 | 150.66 | +4.99% | 16 573 | 110 | 102.00 | +1.00% | 3 542 | 31 | ||||||
4.12.1997 | 101.80 | +5.10% | 8 446 | 82 | ||||||||||
23.12.1997 | 101.80 | -1.57% | 3 665 | 36 | ||||||||||
5.1.1998 | 101.80 | +0.62% | 1 133 | 11 | ||||||||||
13.11.1997 | 101.50 | -1.79% | 7 105 | 70 | ||||||||||
14.8.1997 | 99.80 | 0.00% | 3 194 | 32 | 101.50 | 0.00% | 1 624 | 16 | ||||||
13.8.1997 | 99.80 | 0.00% | 499 | 5 | 101.50 | -2.91% | 4 060 | 40 | ||||||
9.2.1998 | 101.10 | +0.18% | 3 202 | 31 | ||||||||||
3.11.1997 | 101.00 | -1.92% | 4 545 | 45 | ||||||||||
16.2.1998 | 101.00 | -6.09% | 505 | 5 | ||||||||||
30.1.1998 | 100.10 | -2.63% | 5 320 | 53 | ||||||||||
20.11.1997 | 100.00 | -0.64% | 8 600 | 86 | ||||||||||
25.3.1998 | 100.00 | -4.49% | 46 622 | 447 | ||||||||||
1.8.1995 | 112.45 | +4.99% | 0 | 0 | 100.00 | -10.00% | 500 | 5 | ||||||
25.7.1995 | 92.00 | 0.00% | 7 544 | 82 | 100.00 | +10.00% | 1 100 | 11 | ||||||
31.10.1997 | 99.50 | -0.64% | 4 223 | 41 | ||||||||||
2.3.1998 | 99.40 | -2.02% | 36 921 | 353 | ||||||||||
5.2.1998 | 99.10 | -1.73% | 2 953 | 29 | ||||||||||
24.7.1997 | 99.80 | 0.00% | 798 | 8 | 99.10 | -3.30% | 2 769 | 29 | ||||||
23.7.1997 | 99.80 | 0.00% | 0 | 0 | 99.10 | -0.15% | 9 281 | 94 | ||||||
21.7.1997 | 99.80 | 0.00% | 0 | 0 | 99.10 | -2.76% | 5 198 | 54 | ||||||
18.7.1997 | 99.80 | +0.10% | 2 295 | 23 | 99.00 | +8.67% | 7 623 | 77 | ||||||
29.7.1997 | 99.80 | 0.00% | 0 | 0 | 99.00 | 0.00% | 1 980 | 20 | ||||||
28.7.1997 | 99.80 | 0.00% | 3 493 | 35 | 99.00 | +0.50% | 792 | 8 | ||||||
20.8.1997 | 99.80 | 0.00% | 0 | 0 | 99.00 | -5.57% | 1 980 | 20 | ||||||
2.10.1997 | 99.00 | -17.11% | 29 448 | 313 | ||||||||||
25.11.1996 | 97.24 | +4.99% | 2 917 | 30 | 99.00 | +2.50% | 17 690 | 177 | ||||||
22.11.1996 | 92.61 | +5.00% | 2 778 | 30 | 99.00 | -1.51% | 1 170 | 12 | ||||||
21.11.1996 | 88.20 | +5.00% | 5 645 | 64 | 99.00 | +17.85% | 18 018 | 182 | ||||||
25.7.1997 | 99.80 | 0.00% | 1 996 | 20 | 98.50 | +3.17% | 3 940 | 40 | ||||||
3.12.1997 | 98.00 | -5.07% | 784 | 8 | ||||||||||
26.11.1997 | 98.00 | -1.93% | 18 745 | 185 | ||||||||||
29.11.1996 | 94.05 | -5.00% | 0 | 0 | 98.00 | -8.83% | 588 | 6 | ||||||
29.12.1997 | 97.80 | -3.92% | 3 912 | 40 | ||||||||||
22.7.1997 | 99.80 | 0.00% | 0 | 0 | 97.60 | +2.72% | 2 769 | 28 | ||||||
4.8.1995 | 130.16 | +4.99% | 21 086 | 162 | 97.50 | -7.00% | 975 | 10 | ||||||
6.10.1998 | 95.00 | 0.00% | 4 180 | 44 | ||||||||||
23.1.1998 | 94.00 | -8.94% | 9 981 | 106 | ||||||||||
1.10.1998 | 92.30 | -8.91% | 4 984 | 54 | ||||||||||
17.7.1997 | 99.70 | +0.20% | 3 290 | 33 | 92.10 | -2.19% | 10 021 | 110 | ||||||
16.7.1997 | 99.50 | +0.50% | 2 090 | 21 | 92.10 | +3.37% | 5 589 | 60 | ||||||
11.7.1997 | 99.10 | +0.10% | 2 478 | 25 | 90.30 | 2 257 | 25 | |||||||
9.7.1997 | 99.00 | +2.37% | 495 | 5 | 90.10 | -2.09% | 360 | 4 | ||||||
15.7.1997 | 99.00 | 0.00% | 1 980 | 20 | 90.10 | -4.78% | 721 | 8 | ||||||
3.7.1997 | 96.00 | +4.17% | 40 416 | 421 | 90.00 | -2.79% | 7 785 | 91 | ||||||
18.6.1997 | 94.71 | +5.00% | 4 736 | 50 | 90.00 | +7.50% | 6 300 | 70 | ||||||
16.10.1998 | 90.00 | 0.00% | 2 700 | 30 | ||||||||||
13.10.1998 | 90.00 | 0.00% | 720 | 8 | ||||||||||
12.10.1998 | 90.00 | -8.16% | 1 080 | 12 | ||||||||||
2.7.1997 | 92.15 | -5.00% | 0 | 0 | 88.00 | +0.57% | 2 464 | 28 | ||||||
30.6.1997 | 97.00 | +0.83% | 4 850 | 50 | 85.00 | +4.09% | 1 275 | 15 | ||||||
26.6.1997 | 96.20 | -0.82% | 19 240 | 200 | 85.00 | +1.85% | 1 320 | 16 | ||||||
14.11.1996 | 76.00 | -5.00% | 3 496 | 46 | 85.00 | +3.53% | 808 | 10 | ||||||
23.12.1996 | 65.62 | -4.99% | 1 116 | 17 | 85.00 | 0.00% | 425 | 5 | ||||||
20.12.1996 | 69.07 | -4.99% | 2 556 | 37 | 85.00 | +0.43% | 1 785 | 21 | ||||||
19.12.1996 | 72.70 | -4.34% | 582 | 8 | 85.00 | +1.96% | 12 526 | 148 | ||||||
19.11.1996 | 80.00 | +0.25% | 2 240 | 28 | 84.00 | -0.31% | 10 217 | 103 | ||||||
17.6.1997 | 90.20 | 0.00% | 0 | 0 | 84.00 | +9.29% | 921 | 11 | ||||||
8.11.1996 | 90.00 | -1.09% | 3 330 | 37 | 83.70 | -7.15% | 9 945 | 119 | ||||||
19.6.1997 | 95.10 | +0.41% | 7 608 | 80 | 83.10 | -1.53% | 3 368 | 38 | ||||||
3.12.1996 | 84.89 | -4.99% | 679 | 8 | 82.30 | -8.11% | 2 372 | 29 | ||||||
10.1.1997 | 68.55 | -4.98% | 3 633 | 53 | 82.00 | +4.12% | 4 090 | 51 | ||||||
12.12.1996 | 72.79 | -4.99% | 1 456 | 20 | 82.00 | +0.43% | 7 322 | 90 | ||||||
12.11.1996 | 81.23 | -4.99% | 8 285 | 102 | 82.00 | -8.10% | 980 | 12 | ||||||
11.11.1996 | 85.50 | -5.00% | 39 929 | 467 | 82.00 | +6.34% | 2 311 | 26 | ||||||
4.6.1997 | 85.00 | +4.32% | 14 025 | 165 | 82.00 | +8.47% | 29 076 | 355 | ||||||
11.12.1996 | 76.62 | 0.00% | 0 | 0 | 81.00 | 0.00% | 4 698 | 58 | ||||||
25.6.1997 | 97.00 | 0.00% | 0 | 0 | 81.00 | 2 268 | 28 | |||||||
24.6.1997 | 97.00 | 0.00% | 0 | 0 | 81.00 | -0.07% | 1 215 | 15 | ||||||
26.9.1997 | 118.96 | +4.99% | 11 896 | 100 | 80.00 | +1.36% | 2 590 | 35 | ||||||
13.12.1996 | 76.42 | +4.98% | 1 911 | 25 | 80.00 | -1.65% | 3 360 | 42 | ||||||
13.11.1996 | 80.00 | -1.51% | 2 080 | 26 | 78.00 | -4.48% | 312 | 4 | ||||||
5.6.1997 | 84.00 | -1.17% | 16 800 | 200 | 77.10 | -5.86% | 1 234 | 16 | ||||||
10.6.1997 | 90.00 | +1.68% | 3 240 | 36 | 77.00 | -2.96% | 3 080 | 40 | ||||||
6.6.1997 | 84.30 | +0.35% | 6 913 | 82 | 77.00 | -1.20% | 1 295 | 17 | ||||||
12.6.1997 | 90.20 | 0.00% | 0 | 0 | 77.00 | +4.61% | 924 | 12 | ||||||
9.1.1997 | 72.15 | +4.99% | 0 | 0 | 77.00 | 0.00% | 1 155 | 15 | ||||||
16.6.1997 | 90.20 | 0.00% | 1 082 | 12 | 76.60 | -4.59% | 919 | 12 | ||||||
20.7.1995 | 84.00 | +3.70% | 2 016 | 24 | 76.00 | 0.00% | 608 | 8 | ||||||
3.6.1997 | 81.48 | +5.00% | 2 852 | 35 | 75.50 | 0.00% | 604 | 8 | ||||||
25.2.1997 | 64.05 | +5.00% | 1 281 | 20 | 75.00 | +0.76% | 25 894 | 352 | ||||||
15.1.1997 | 64.97 | -4.98% | 2 014 | 31 | 75.00 | +6.03% | 1 605 | 22 | ||||||
25.9.1997 | 113.30 | 0.00% | 13 369 | 118 | 75.00 | +5.79% | 730 | 10 | ||||||
29.9.1997 | 115.00 | -3.32% | 57 500 | 500 | 75.00 | 3 375 | 45 | |||||||
4.12.1996 | 80.65 | -4.99% | 968 | 12 | 74.90 | -8.41% | 1 723 | 23 | ||||||
24.9.1997 | 113.30 | +2.76% | 22 433 | 198 | 74.00 | +2.48% | 3 588 | 52 | ||||||
11.6.1997 | 90.20 | +0.22% | 2 796 | 31 | 73.60 | -4.41% | 662 | 9 | ||||||
23.9.1997 | 110.25 | +5.00% | 0 | 0 | 71.00 | +3.98% | 1 616 | 24 | ||||||
30.5.1997 | 77.60 | 0.00% | 0 | 0 | 71.00 | +0.70% | 1 988 | 28 | ||||||
21.5.1997 | 70.00 | 0.00% | 0 | 0 | 71.00 | +4.81% | 1 132 | 16 | ||||||
19.5.1997 | 69.20 | -4.02% | 554 | 8 | 71.00 | +7.57% | 3 053 | 43 | ||||||
23.5.1997 | 73.60 | +0.13% | 3 754 | 51 | 70.50 | -0.70% | 353 | 5 | ||||||
16.4.1997 | 65.20 | -3.87% | 3 390 | 52 | 70.00 | -2.78% | 613 | 9 | ||||||
15.4.1997 | 67.83 | -5.00% | 2 578 | 38 | 70.00 | 0.00% | 1 400 | 20 | ||||||
14.4.1997 | 71.40 | +5.00% | 2 856 | 40 | 70.00 | +7.69% | 4 970 | 71 | ||||||
10.4.1997 | 70.00 | +2.94% | 9 800 | 140 | 70.00 | +2.08% | 4 340 | 62 | ||||||
9.4.1997 | 68.00 | -3.51% | 2 720 | 40 | 70.00 | +7.14% | 2 606 | 38 | ||||||
29.5.1997 | 77.60 | 0.00% | 0 | 0 | 70.00 | +1.73% | 4 230 | 60 | ||||||
13.5.1997 | 75.00 | +0.29% | 14 100 | 188 | 70.00 | +0.17% | 3 570 | 51 | ||||||
12.5.1997 | 74.78 | +4.99% | 0 | 0 | 70.00 | +5.08% | 2 516 | 36 | ||||||
7.5.1997 | 67.83 | +5.00% | 0 | 0 | 70.00 | +5.10% | 6 355 | 91 | ||||||
9.12.1996 | 80.65 | 0.00% | 0 | 0 | 70.00 | +0.93% | 490 | 7 | ||||||
18.7.1995 | 77.70 | +5.00% | 777 | 10 | 69.50 | +5.00% | 2 224 | 32 | ||||||
28.5.1997 | 77.60 | 0.00% | 0 | 0 | 69.30 | -2.39% | 1 663 | 24 | ||||||
6.5.1997 | 64.60 | +0.32% | 775 | 12 | 69.00 | -1.57% | 3 322 | 50 | ||||||
15.5.1997 | 72.10 | -3.86% | 577 | 8 | 69.00 | +1.99% | 1 656 | 24 | ||||||
30.5.1995 | 58.40 | -499.00% | 1 402 | 24 | 69.00 | -23.00% | 5 595 | 91 | ||||||
5.12.1996 | 80.65 | 0.00% | 0 | 0 | 68.20 | -8.94% | 2 319 | 34 | ||||||
5.5.1997 | 64.39 | -4.98% | 1 288 | 20 | 67.50 | +2.27% | 270 | 4 | ||||||
26.5.1997 | 77.28 | +5.00% | 7 032 | 91 | 67.50 | -4.25% | 608 | 9 | ||||||
|
Údaje o firmách, KOH-I-NOOR PRAHA
Zpravodajství k akcii KOH-I-NOOR PRAHA
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 €