KAVOZ A.S., Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - KAVOZ | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.2.1997 | 22.80 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 22.80 | 0.00% | 0 | 0 | +9.75% | 0 | ||||||||
7.2.1997 | 22.80 | 0.00% | 0 | 0 | 41.00 | -4.65% | 369 | 9 | ||||||
6.2.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 22.80 | 0.00% | 0 | 0 | -4.44% | 0 | ||||||||
4.2.1997 | 22.80 | 0.00% | 0 | 0 | 45.00 | +3.06% | 4 095 | 91 | ||||||
3.2.1997 | 22.80 | 0.00% | 0 | 0 | -2.97% | 0 | ||||||||
31.1.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 22.80 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 22.80 | 0.00% | 0 | 0 | 45.00 | 0.00% | 405 | 9 | ||||||
27.1.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 22.80 | -5.00% | 410 | 18 | 0.00% | 0 | ||||||||
21.2.1997 | 23.00 | 0.00% | 1 035 | 45 | -5.12% | 0 | ||||||||
20.2.1997 | 23.00 | 0.00% | 0 | 0 | -4.87% | 0 | ||||||||
19.2.1997 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 23.00 | +0.87% | 828 | 36 | -8.88% | 0 | ||||||||
21.1.1997 | 24.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 24.00 | 0.00% | 0 | 0 | 45.00 | 0.00% | 2 430 | 54 | ||||||
13.1.1997 | 24.00 | 0.00% | 0 | 0 | -8.16% | 0 | ||||||||
10.1.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 24.00 | -1.31% | 96 | 4 | 0.00% | 0 | ||||||||
24.2.1997 | 24.15 | +5.00% | 0 | 0 | -8.10% | 0 | ||||||||
8.1.1997 | 24.32 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 25.35 | +4.96% | 0 | 0 | -8.82% | 0 | ||||||||
7.1.1997 | 25.60 | -4.97% | 0 | 0 | 49.00 | 0.00% | 3 724 | 76 | ||||||
26.2.1997 | 26.61 | +4.97% | 0 | 0 | -9.67% | 0 | ||||||||
6.1.1997 | 26.94 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 27.00 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
28.2.1997 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 27.00 | +1.46% | 432 | 16 | 26.00 | -7.14% | 468 | 18 | ||||||
11.3.1997 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 28.00 | 0.00% | 0 | 0 | -4.00% | 0 | ||||||||
7.3.1997 | 28.00 | 0.00% | 0 | 0 | 25.00 | +3.73% | 600 | 24 | ||||||
6.3.1997 | 28.00 | 0.00% | 1 008 | 36 | 24.10 | -7.30% | 651 | 27 | ||||||
5.3.1997 | 28.00 | 0.00% | 0 | 0 | -7.14% | 0 | ||||||||
4.3.1997 | 28.00 | +3.70% | 252 | 9 | 0.00% | 0 | ||||||||
31.12.1996 | 28.35 | 0.00% | 0 | 0 | +4.25% | 0 | ||||||||
30.12.1996 | 28.35 | -10.00% | 0 | 0 | +4.44% | 0 | ||||||||
28.3.1997 | 29.00 | 0.00% | 0 | 0 | 25.00 | -3.84% | 975 | 39 | ||||||
27.3.1997 | 29.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 29.00 | 0.00% | 0 | 0 | 26.00 | 0.00% | 468 | 18 | ||||||
25.3.1997 | 29.00 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
24.3.1997 | 29.00 | 0.00% | 0 | 0 | 24.00 | 0.00% | 1 080 | 45 | ||||||
21.3.1997 | 29.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 29.00 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
19.3.1997 | 29.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 29.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 29.00 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
14.3.1997 | 29.00 | 0.00% | 2 088 | 72 | 25.00 | +3.09% | 1 350 | 54 | ||||||
13.3.1997 | 29.00 | 0.00% | 0 | 0 | +1.04% | 0 | ||||||||
12.3.1997 | 29.00 | +3.57% | 2 088 | 72 | 24.00 | 0.00% | 384 | 16 | ||||||
31.7.1996 | 29.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 29.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 29.16 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.12.1996 | 31.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 31.50 | -10.00% | 1 008 | 32 | 0.00% | 0 | ||||||||
9.8.1996 | 32.07 | 0.00% | 0 | 0 | 41.00 | +2.00% | 1 845 | 45 | ||||||
8.8.1996 | 32.07 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.8.1996 | 32.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 32.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 32.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 32.07 | 0.00% | 0 | 0 | 40.00 | +7.00% | 3 960 | 99 | ||||||
1.8.1996 | 32.07 | +9.97% | 1 155 | 36 | +7.00% | 0 | 0 | |||||||
26.7.1996 | 32.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 32.40 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 33.54 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 33.54 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 33.54 | -9.98% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 35.00 | +4.35% | 980 | 28 | 0.00% | 0 | ||||||||
17.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
4.7.1996 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.7.1996 | 35.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.7.1996 | 35.00 | 0.00% | 0 | 0 | 39.50 | -4.00% | 1 778 | 45 | ||||||
1.7.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 35.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 1 845 | 45 | ||||||
26.6.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 35.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 738 | 18 | ||||||
24.6.1996 | 35.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 1 845 | 45 | ||||||
21.6.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 35.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 369 | 9 | ||||||
13.6.1996 | 35.00 | -7.40% | 315 | 9 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 35.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 35.27 | 0.00% | 0 | 0 | 41.00 | 0.00% | 738 | 18 | ||||||
12.8.1996 | 35.27 | +9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 36.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
22.7.1996 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 36.00 | +2.85% | 324 | 9 | -5.00% | 0 | 0 | |||||||
13.12.1996 | 37.26 | 0.00% | 0 | 0 | 45.00 | +1.12% | 450 | 10 | ||||||
12.12.1996 | 37.26 | -10.00% | 0 | 0 | -1.11% | 0 | ||||||||
12.6.1996 | 37.80 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.6.1996 | 37.80 | 0.00% | 0 | 0 | 39.00 | -5.00% | 1 053 | 27 | ||||||
10.6.1996 | 37.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 38.79 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 38.79 | +9.98% | 0 | 0 | 41.00 | 0.00% | 492 | 12 | ||||||
11.12.1996 | 41.40 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
10.12.1996 | 41.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 41.40 | -10.00% | 414 | 10 | 0.00% | 0 | ||||||||
7.6.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 42.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 2 296 | 56 | ||||||
5.6.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 42.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
3.6.1996 | 42.00 | 0.00% | 0 | 0 | 38.00 | -1.00% | 684 | 18 | ||||||
31.5.1996 | 42.00 | 0.00% | 0 | 0 | 38.50 | -1.00% | 693 | 18 | ||||||
30.5.1996 | 42.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.5.1996 | 42.00 | 0.00% | 0 | 0 | 35.00 | +2.00% | 1 578 | 44 | ||||||
28.5.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 42.00 | -0.28% | 378 | 9 | 35.00 | -1.00% | 315 | 9 | ||||||
24.5.1996 | 42.12 | 0.00% | 0 | 0 | 35.50 | -1.00% | 639 | 18 | ||||||
23.5.1996 | 42.12 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.5.1996 | 42.12 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
21.5.1996 | 42.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 42.12 | -10.00% | 1 137 | 27 | 39.10 | -5.00% | 352 | 9 | ||||||
21.8.1996 | 42.66 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 42.66 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 42.66 | +9.97% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.11.1996 | 45.99 | 0.00% | 0 | 0 | 53.00 | -5.35% | 2 385 | 45 | ||||||
12.11.1996 | 45.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 45.99 | -10.00% | 5 979 | 130 | +0.90% | 0 | ||||||||
6.12.1996 | 46.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
5.12.1996 | 46.00 | -9.05% | 460 | 10 | 0.00% | 0 | ||||||||
17.5.1996 | 46.80 | 0.00% | 0 | 0 | 41.10 | 0.00% | 740 | 18 | ||||||
16.5.1996 | 46.80 | -10.00% | 3 229 | 69 | -9.00% | 0 | 0 | |||||||
23.8.1996 | 46.92 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.8.1996 | 46.92 | +9.98% | 0 | 0 | 40.00 | -7.00% | 720 | 18 | ||||||
4.12.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 50.58 | 0.00% | 0 | 0 | 55.00 | 0.00% | 495 | 9 | ||||||
28.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 50.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 50.58 | +9.98% | 0 | 0 | 55.00 | +3.77% | 990 | 18 | ||||||
30.8.1996 | 51.00 | 0.00% | 0 | 0 | 43.60 | -2.00% | 436 | 10 | ||||||
29.8.1996 | 51.00 | 0.00% | 1 377 | 27 | 44.60 | -3.00% | 803 | 18 | ||||||
28.8.1996 | 51.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
27.8.1996 | 51.00 | 0.00% | 0 | 0 | 43.60 | -4.00% | 305 | 7 | ||||||
26.8.1996 | 51.00 | +8.69% | 918 | 18 | 45.50 | +5.00% | 819 | 18 | ||||||
30.4.1996 | 51.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 51.03 | -10.00% | 0 | 0 | 45.00 | -8.00% | 540 | 12 | ||||||
8.11.1996 | 51.10 | 0.00% | 0 | 0 | -0.89% | 0 | ||||||||
7.11.1996 | 51.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 51.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 51.10 | 0.00% | 0 | 0 | +1.81% | 0 | ||||||||
4.11.1996 | 51.10 | 0.00% | 0 | 0 | 55.00 | -1.78% | 1 485 | 27 | ||||||
1.11.1996 | 51.10 | 0.00% | 0 | 0 | +4.67% | 0 | ||||||||
31.10.1996 | 51.10 | -0.38% | 920 | 18 | 53.50 | -4.46% | 963 | 18 | ||||||
30.10.1996 | 51.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 51.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 51.30 | 0.00% | 0 | 0 | 0.00 | +4.67% | 0 | 0 | ||||||
24.10.1996 | 51.30 | -10.00% | 564 | 11 | 53.50 | -4.46% | 749 | 14 | ||||||
15.5.1996 | 52.00 | 0.00% | 0 | 0 | 45.00 | +7.00% | 810 | 18 | ||||||
14.5.1996 | 52.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.5.1996 | 52.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
10.5.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 52.00 | +1.90% | 6 916 | 133 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 55.00 | 0.00% | 0 | 0 | 45.60 | -9.00% | 3 146 | 69 | ||||||
19.9.1996 | 55.00 | -1.96% | 6 435 | 117 | 50.00 | +1.00% | 2 900 | 58 | ||||||
18.9.1996 | 56.10 | 0.00% | 0 | 0 | 50.00 | +7.00% | 4 401 | 89 | ||||||
17.9.1996 | 56.10 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.9.1996 | 56.10 | 0.00% | 505 | 9 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 56.10 | 0.00% | 0 | 0 | 45.60 | +1.00% | 998 | 22 | ||||||
12.9.1996 | 56.10 | 0.00% | 0 | 0 | 45.00 | 0.00% | 1 620 | 36 | ||||||
11.9.1996 | 56.10 | 0.00% | 0 | 0 | 45.00 | +3.00% | 2 655 | 59 | ||||||
|
Údaje o firmách, KAVOZ
Zpravodajství k akcii KAVOZ
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?