KOVOLIT MODŘICE, KOVOLIT, A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - KOVOLIT MODŘICE | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.9.1994 | 225.00 | -1 000.00% | 0 | 0 | ||||||||||
28.7.1994 | 270.00 | -1 000.00% | 0 | 0 | ||||||||||
11.7.1994 | 288.00 | -1 000.00% | 1 440 | 5 | ||||||||||
28.6.1994 | 306.00 | -1 000.00% | 4 590 | 15 | ||||||||||
13.6.1994 | 315.00 | -1 000.00% | 0 | 0 | ||||||||||
6.6.1994 | 297.00 | -1 000.00% | 0 | 0 | ||||||||||
30.5.1994 | 324.00 | -1 000.00% | 0 | 0 | ||||||||||
24.5.1994 | 360.00 | -1 000.00% | 8 280 | 23 | ||||||||||
5.5.1994 | 378.00 | -1 000.00% | 9 450 | 25 | ||||||||||
19.4.1994 | 360.00 | -1 000.00% | 0 | 0 | ||||||||||
12.4.1994 | 378.00 | -1 000.00% | 0 | 0 | ||||||||||
5.4.1994 | 405.00 | -1 000.00% | 8 910 | 22 | ||||||||||
8.2.1994 | 405.00 | -1 000.00% | 9 720 | 24 | ||||||||||
11.1.1994 | 369.00 | -1 000.00% | 5 535 | 15 | ||||||||||
10.3.1994 | 389.00 | -995.00% | 5 835 | 15 | ||||||||||
10.2.1994 | 365.00 | -987.00% | 10 220 | 28 | ||||||||||
17.2.1994 | 329.00 | -986.00% | 8 883 | 27 | ||||||||||
3.3.1994 | 393.00 | -986.00% | 0 | 0 | ||||||||||
14.6.1994 | 284.00 | -984.00% | 5 680 | 20 | ||||||||||
9.5.1994 | 341.00 | -978.00% | 3 410 | 10 | ||||||||||
28.4.1994 | 360.00 | -977.00% | 9 000 | 25 | ||||||||||
21.7.1994 | 299.00 | -939.00% | 1 495 | 5 | ||||||||||
27.1.1994 | 450.00 | -816.00% | 4 500 | 10 | ||||||||||
16.5.1994 | 350.00 | -789.00% | 1 400 | 4 | ||||||||||
17.3.1994 | 370.00 | -750.00% | 5 920 | 16 | ||||||||||
1.8.1994 | 250.00 | -740.00% | 500 | 2 | ||||||||||
2.6.1994 | 330.00 | -730.00% | 3 300 | 10 | ||||||||||
15.3.1994 | 400.00 | -632.00% | 11 200 | 28 | ||||||||||
30.8.1994 | 260.00 | -613.00% | 2 600 | 10 | ||||||||||
11.4.1994 | 420.00 | -561.00% | 21 000 | 50 | ||||||||||
7.3.1995 | 140.60 | -500.00% | 1 125 | 8 | ||||||||||
12.1.1995 | 162.45 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1995 | 171.00 | -500.00% | 1 710 | 10 | 0.00% | 0 | 0 | |||||||
15.12.1994 | 180.50 | -500.00% | 0 | 0 | ||||||||||
14.12.1994 | 190.00 | -500.00% | 1 900 | 10 | ||||||||||
12.12.1994 | 191.90 | -500.00% | 2 111 | 11 | ||||||||||
10.11.1994 | 139.65 | -500.00% | 3 771 | 27 | ||||||||||
7.10.1994 | 192.85 | -500.00% | 0 | 0 | ||||||||||
29.5.1995 | 188.10 | -500.00% | 8 276 | 44 | 230.00 | +2.00% | 2 990 | 13 | ||||||
31.5.1995 | 169.77 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 178.70 | -499.00% | 0 | 0 | 230.00 | 0.00% | 4 830 | 21 | ||||||
18.10.1994 | 134.70 | -499.00% | 3 368 | 25 | ||||||||||
17.10.1994 | 141.78 | -499.00% | 0 | 0 | ||||||||||
14.10.1994 | 149.24 | -499.00% | 2 239 | 15 | ||||||||||
13.10.1994 | 157.09 | -499.00% | 5 498 | 35 | ||||||||||
12.10.1994 | 165.35 | -499.00% | 0 | 0 | ||||||||||
11.10.1994 | 174.05 | -499.00% | 0 | 0 | ||||||||||
10.10.1994 | 183.21 | -499.00% | 0 | 0 | ||||||||||
16.12.1994 | 171.48 | -499.00% | 3 773 | 22 | ||||||||||
7.12.1994 | 183.65 | -499.00% | 0 | 0 | ||||||||||
19.1.1995 | 146.62 | -499.00% | 880 | 6 | 0.00% | 0 | 0 | |||||||
17.1.1995 | 154.33 | -499.00% | 309 | 2 | 158.00 | +1.00% | 3 160 | 20 | ||||||
5.10.1994 | 213.00 | -491.00% | 2 556 | 12 | ||||||||||
3.3.1995 | 155.00 | -490.00% | 310 | 2 | ||||||||||
5.5.1995 | 197.00 | -483.00% | 2 364 | 12 | 230.00 | +5.00% | 10 350 | 45 | ||||||
2.5.1995 | 217.00 | -482.00% | 5 642 | 26 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 179.00 | -478.00% | 716 | 4 | 230.00 | 0.00% | 4 600 | 20 | ||||||
31.10.1994 | 140.00 | -476.00% | 420 | 3 | ||||||||||
26.9.1994 | 240.00 | -476.00% | 3 120 | 13 | ||||||||||
6.10.1994 | 203.00 | -469.00% | 0 | 0 | ||||||||||
4.5.1995 | 207.00 | -460.00% | 621 | 3 | 218.50 | -5.00% | 437 | 2 | ||||||
10.5.1995 | 188.00 | -456.00% | 752 | 4 | 225.00 | -2.00% | 3 150 | 14 | ||||||
6.3.1995 | 148.00 | -451.00% | 2 960 | 20 | ||||||||||
3.10.1994 | 220.00 | -434.00% | 2 860 | 13 | ||||||||||
22.5.1995 | 198.00 | -434.00% | 3 366 | 17 | 230.00 | -6.00% | 1 798 | 8 | ||||||
27.9.1994 | 230.00 | -416.00% | 2 070 | 9 | ||||||||||
1.9.1994 | 250.00 | -384.00% | 500 | 2 | ||||||||||
18.4.1994 | 400.00 | -361.00% | 11 200 | 28 | ||||||||||
24.3.1994 | 407.00 | -309.00% | 10 175 | 25 | ||||||||||
12.9.1994 | 220.00 | -222.00% | 3 960 | 18 | ||||||||||
30.6.1994 | 300.00 | -196.00% | 7 200 | 24 | ||||||||||
7.2.1995 | 163.00 | -48.00% | 5 379 | 33 | 190.00 | -5.00% | 570 | 3 | ||||||
28.3.1995 | 171.00 | -22.00% | 42 408 | 248 | +30.00% | 0 | 0 | |||||||
26.10.1995 | 116.28 | -10.00% | 6 744 | 58 | -9.00% | 0 | 0 | |||||||
19.10.1995 | 143.55 | -10.00% | 3 732 | 26 | -10.00% | 0 | 0 | |||||||
9.5.1996 | 90.00 | -10.00% | 5 400 | 60 | 99.00 | +2.00% | 922 | 10 | ||||||
7.12.1995 | 119.88 | -10.00% | 2 637 | 22 | 110.00 | -2.00% | 1 100 | 10 | ||||||
11.12.1995 | 107.90 | -9.99% | 4 963 | 46 | 115.00 | +6.00% | 1 398 | 12 | ||||||
23.10.1995 | 129.20 | -9.99% | 0 | 0 | ||||||||||
30.10.1995 | 104.66 | -9.99% | 6 384 | 61 | +5.00% | 0 | 0 | |||||||
6.6.1996 | 109.00 | -9.91% | 3 161 | 29 | 99.10 | +2.00% | 1 189 | 12 | ||||||
27.5.1996 | 119.80 | -9.07% | 26 715 | 223 | 131.10 | +6.00% | 11 723 | 82 | ||||||
17.6.1996 | 92.01 | -8.90% | 4 416 | 48 | 90.20 | -6.00% | 180 | 2 | ||||||
13.6.1996 | 101.00 | -7.33% | 6 060 | 60 | 91.60 | 0.00% | 2 382 | 26 | ||||||
3.6.1996 | 121.00 | -6.92% | 10 285 | 85 | 136.00 | -2.00% | 2 571 | 21 | ||||||
9.11.1995 | 111.00 | -5.12% | 8 769 | 79 | 110.00 | +5.00% | 2 200 | 20 | ||||||
10.10.1995 | 164.35 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.9.1995 | 172.90 | -5.00% | 2 766 | 16 | 217.00 | 0.00% | 53 382 | 246 | ||||||
4.9.1995 | 159.60 | -5.00% | 4 469 | 28 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 180.50 | -5.00% | 3 249 | 18 | 221.50 | 0.00% | 7 310 | 33 | ||||||
22.1.1996 | 100.70 | -5.00% | 2 115 | 21 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 104.50 | -5.00% | 2 508 | 24 | 106.00 | -1.00% | 1 060 | 10 | ||||||
23.7.1997 | 71.25 | -5.00% | 0 | 0 | 68.00 | -4.22% | 204 | 3 | ||||||
2.7.1997 | 68.78 | -5.00% | 0 | 0 | -2.59% | 0 | ||||||||
11.11.1996 | 76.00 | -5.00% | 2 280 | 30 | 75.20 | -8.29% | 150 | 2 | ||||||
24.9.1996 | 87.78 | -5.00% | 4 477 | 51 | +6.74% | 0 | 0 | |||||||
16.10.1996 | 72.22 | -4.99% | 2 383 | 33 | 90.00 | +6.90% | 9 468 | 108 | ||||||
15.10.1996 | 76.02 | -4.99% | 760 | 10 | 82.00 | -4.37% | 820 | 10 | ||||||
13.9.1996 | 80.30 | -4.99% | 2 409 | 30 | 86.00 | +5.00% | 1 720 | 20 | ||||||
23.8.1996 | 85.14 | -4.99% | 0 | 0 | 92.00 | +7.00% | 1 080 | 12 | ||||||
22.8.1996 | 89.62 | -4.99% | 2 330 | 26 | 88.00 | +4.00% | 1 682 | 20 | ||||||
15.8.1996 | 81.38 | -4.99% | 2 360 | 29 | 77.80 | -3.00% | 156 | 2 | ||||||
14.8.1996 | 85.66 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.8.1996 | 90.16 | -4.99% | 0 | 0 | 76.00 | -5.00% | 152 | 2 | ||||||
12.8.1996 | 94.90 | -4.99% | 949 | 10 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 90.61 | -4.99% | 0 | 0 | 97.00 | -6.00% | 388 | 4 | ||||||
31.7.1996 | 95.37 | -4.99% | 0 | 0 | 104.00 | +1.00% | 3 524 | 34 | ||||||
24.7.1996 | 96.25 | -4.99% | 0 | 0 | 95.20 | +1.00% | 6 676 | 66 | ||||||
23.7.1996 | 101.31 | -4.99% | 1 013 | 10 | 100.50 | +6.00% | 201 | 2 | ||||||
25.7.1997 | 64.31 | -4.99% | 0 | 0 | 68.00 | +2.25% | 204 | 3 | ||||||
24.7.1997 | 67.69 | -4.99% | 0 | 0 | 68.00 | -2.20% | 2 660 | 40 | ||||||
6.8.1997 | 75.15 | -4.99% | 752 | 10 | 71.50 | -4.66% | 1 001 | 14 | ||||||
26.9.1997 | 70.24 | -4.99% | 1 756 | 25 | +0.83% | 0 | ||||||||
25.9.1997 | 73.93 | -4.99% | 0 | 0 | 65.00 | -2.33% | 1 676 | 26 | ||||||
24.9.1997 | 77.82 | -4.99% | 0 | 0 | -9.99% | 0 | ||||||||
23.9.1997 | 81.91 | -4.99% | 0 | 0 | 65.00 | -2.22% | 1 760 | 24 | ||||||
22.9.1997 | 86.22 | -4.99% | 0 | 0 | +15.38% | 0 | ||||||||
20.8.1997 | 95.40 | -4.99% | 286 | 3 | -9.22% | 0 | ||||||||
19.8.1997 | 100.42 | -4.99% | 0 | 0 | 110.00 | +3.77% | 1 100 | 10 | ||||||
12.3.1996 | 88.34 | -4.99% | 5 300 | 60 | -5.00% | 0 | 0 | |||||||
11.3.1996 | 92.98 | -4.99% | 1 395 | 15 | 110.50 | 0.00% | 6 380 | 63 | ||||||
12.2.1996 | 96.54 | -4.99% | 3 862 | 40 | 96.00 | -4.00% | 384 | 4 | ||||||
9.2.1996 | 101.62 | -4.99% | 1 626 | 16 | 100.50 | -9.00% | 1 005 | 10 | ||||||
29.1.1996 | 86.13 | -4.99% | 2 067 | 24 | 130.00 | 0.00% | 2 600 | 20 | ||||||
26.1.1996 | 90.66 | -4.99% | 2 629 | 29 | 130.00 | +2.00% | 2 080 | 16 | ||||||
24.1.1996 | 90.89 | -4.99% | 454 | 5 | 130.00 | +4.00% | 3 120 | 24 | ||||||
23.1.1996 | 95.67 | -4.99% | 383 | 4 | 130.00 | 0.00% | 1 256 | 10 | ||||||
27.3.1996 | 90.36 | -4.99% | 4 066 | 45 | 96.10 | -3.00% | 1 345 | 14 | ||||||
12.6.1995 | 145.58 | -4.99% | 2 475 | 17 | -8.00% | 0 | 0 | |||||||
9.6.1995 | 153.24 | -4.99% | 3 065 | 20 | 218.50 | -5.00% | 437 | 2 | ||||||
12.10.1995 | 148.34 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 156.14 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.6.1995 | 161.30 | -4.98% | 1 290 | 8 | 230.00 | +2.00% | 5 520 | 24 | ||||||
8.3.1996 | 97.87 | -4.98% | 3 328 | 34 | 102.10 | 0.00% | 2 531 | 25 | ||||||
26.6.1997 | 72.40 | -4.98% | 579 | 8 | +2.95% | 0 | ||||||||
25.6.1997 | 76.20 | -4.98% | 991 | 13 | 0 | 0 | ||||||||
26.9.1996 | 83.40 | -4.98% | 4 253 | 51 | +0.12% | 0 | 0 | |||||||
15.4.1996 | 86.00 | -4.97% | 5 762 | 67 | +3.00% | 0 | 0 | |||||||
31.8.1995 | 176.00 | -4.97% | 1 760 | 10 | 217.00 | 0.00% | 868 | 4 | ||||||
24.6.1997 | 80.20 | -4.91% | 1 604 | 20 | +4.28% | 0 | ||||||||
21.8.1997 | 90.75 | -4.87% | 454 | 5 | -2.89% | 0 | ||||||||
29.3.1996 | 86.00 | -4.84% | 1 720 | 20 | 95.10 | -1.00% | 1 807 | 19 | ||||||
22.8.1995 | 178.00 | -4.81% | 4 272 | 24 | +1.00% | 0 | 0 | |||||||
30.8.1996 | 81.50 | -4.75% | 1 141 | 14 | 85.10 | +1.00% | 1 787 | 21 | ||||||
8.10.1996 | 82.02 | -4.63% | 2 789 | 34 | 0.00% | 0 | 0 | |||||||
5.3.1997 | 83.02 | -4.62% | 1 494 | 18 | +4.72% | 0 | ||||||||
8.9.1995 | 166.00 | -4.59% | 8 134 | 49 | 217.00 | 0.00% | 9 331 | 43 | ||||||
18.8.1995 | 187.00 | -4.59% | 374 | 2 | 220.00 | 0.00% | 1 760 | 8 | ||||||
18.1.1996 | 106.00 | -4.59% | 2 332 | 22 | 119.00 | -5.00% | 476 | 4 | ||||||
14.9.1995 | 165.00 | -4.56% | 660 | 4 | 216.00 | -1.00% | 5 135 | 24 | ||||||
1.9.1995 | 168.00 | -4.54% | 672 | 4 | 217.00 | 0.00% | 13 671 | 63 | ||||||
4.4.1997 | 84.00 | -4.54% | 588 | 7 | 85.00 | +4.80% | 1 615 | 19 | ||||||
15.8.1995 | 190.00 | -4.52% | 1 520 | 8 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 170.00 | -4.49% | 340 | 2 | 220.00 | 0.00% | 3 080 | 14 | ||||||
11.1.1996 | 118.00 | -4.37% | 944 | 8 | 121.50 | +3.00% | 243 | 2 | ||||||
29.2.1996 | 100.02 | -4.28% | 3 401 | 34 | 112.10 | +2.00% | 1 622 | 15 | ||||||
26.8.1996 | 81.50 | -4.27% | 1 304 | 16 | 99.00 | +10.00% | 198 | 2 | ||||||
25.7.1996 | 92.20 | -4.20% | 277 | 3 | 95.20 | -6.00% | 381 | 4 | ||||||
15.7.1997 | 75.00 | -4.17% | 450 | 6 | -3.35% | 0 | ||||||||
19.9.1995 | 168.00 | -4.16% | 5 376 | 32 | 210.00 | -1.00% | 19 320 | 92 | ||||||
25.9.1995 | 164.00 | -4.09% | 5 576 | 34 | 205.00 | -2.00% | 4 100 | 20 | ||||||
28.7.1997 | 62.00 | -3.59% | 3 224 | 52 | +8.82% | 0 | ||||||||
16.1.1996 | 111.00 | -3.47% | 333 | 3 | +5.00% | 0 | 0 | |||||||
3.10.1995 | 168.00 | -3.44% | 2 856 | 17 | 210.00 | 0.00% | 2 310 | 11 | ||||||
24.2.1997 | 87.02 | -3.33% | 348 | 4 | +2.69% | 0 | ||||||||
7.11.1996 | 77.72 | -2.85% | 1 710 | 22 | -1.24% | 0 | ||||||||
26.7.1995 | 180.00 | -2.70% | 1 800 | 10 | 221.50 | -1.00% | 886 | 4 | ||||||
9.9.1996 | 78.00 | -2.62% | 624 | 8 | 86.00 | +4.00% | 172 | 2 | ||||||
15.1.1996 | 115.00 | -2.54% | 7 360 | 64 | 119.00 | +1.00% | 2 380 | 20 | ||||||
16.1.1997 | 80.20 | -2.45% | 802 | 10 | 0.00% | 0 | ||||||||
9.10.1996 | 80.02 | -2.43% | 240 | 3 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 80.10 | -2.32% | 1 762 | 22 | 86.00 | +7.00% | 1 174 | 14 | ||||||
13.10.1995 | 145.00 | -2.25% | 3 480 | 24 | -10.00% | 0 | 0 | |||||||
1.2.1996 | 88.00 | -2.22% | 2 112 | 24 | 130.00 | 0.00% | 5 850 | 45 | ||||||
18.7.1995 | 176.50 | -2.21% | 9 708 | 55 | 221.50 | 0.00% | 2 658 | 12 | ||||||
20.6.1996 | 90.00 | -2.18% | 4 500 | 50 | 91.00 | 0.00% | 6 654 | 73 | ||||||
27.3.1997 | 88.00 | -1.20% | 7 480 | 85 | 85.10 | 0.00% | 1 702 | 20 | ||||||
24.8.1995 | 168.00 | -1.17% | 1 512 | 9 | 0.00% | 0 | 0 | |||||||
15.5.1997 | 84.01 | -1.10% | 672 | 8 | +3.82% | 0 | ||||||||
7.8.1995 | 199.00 | -0.99% | 6 169 | 31 | 217.50 | 0.00% | 1 305 | 6 | ||||||
22.2.1996 | 100.00 | -0.99% | 3 700 | 37 | 101.60 | -2.00% | 1 702 | 17 | ||||||
16.2.1996 | 97.15 | -0.86% | 1 846 | 19 | 99.10 | +1.00% | 1 204 | 12 | ||||||
9.10.1995 | 173.00 | -0.57% | 2 076 | 12 | -2.00% | 0 | 0 | |||||||
9.1.1996 | 123.40 | -0.40% | 2 468 | 20 | 114.00 | -3.00% | 2 280 | 20 | ||||||
13.3.1996 | 88.00 | -0.38% | 5 896 | 67 | 100.60 | +5.00% | 3 521 | 35 | ||||||
6.10.1995 | 174.00 | -0.05% | 1 392 | 8 | 0.00% | 0 | 0 | |||||||
15.4.1997 | 84.00 | -0.02% | 504 | 6 | 81.00 | -0.98% | 4 454 | 53 | ||||||
12.7.1996 | 92.12 | -0.02% | 10 778 | 117 | 95.10 | +4.00% | 571 | 6 | ||||||
19.2.1997 | 90.00 | -0.02% | 1 530 | 17 | 81.00 | +4.90% | 963 | 12 | ||||||
10.2.1997 | 87.00 | 0.00% | 0 | 0 | +6.14% | 0 | ||||||||
6.2.1997 | 85.65 | 0.00% | 0 | 0 | +6.12% | 0 | ||||||||
4.2.1997 | 85.62 | 0.00% | 0 | 0 | 71.00 | -5.96% | 710 | 10 | ||||||
3.2.1997 | 85.62 | 0.00% | 1 884 | 22 | +7.09% | 0 | ||||||||
28.1.1997 | 82.52 | 0.00% | 0 | 0 | -3.13% | 0 | ||||||||
27.1.1997 | 82.52 | 0.00% | 2 311 | 28 | 81.00 | -0.63% | 1 301 | 16 | ||||||
24.1.1997 | 82.52 | 0.00% | 0 | 0 | +0.98% | 0 | ||||||||
23.1.1997 | 82.52 | 0.00% | 1 650 | 20 | -0.88% | 0 | ||||||||
22.1.1997 | 82.52 | 0.00% | 0 | 0 | 80.00 | -1.54% | 3 269 | 40 | ||||||
30.1.1997 | 85.60 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.2.1997 | 90.00 | 0.00% | 0 | 0 | 81.00 | -2.74% | 2 654 | 34 | ||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Zlepšuje se poptávka po černém zlatě? Rozhodující je hospodářský růst
Tomáš Cverna, XTB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky