ČKD KUTNÁ HORA, A.S., Nejvyšší kurz, RM Systém
Poehled kurzu cenných papíru - ČKD KUTNÁ HORA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.3.1997 | 98.00 | +0.51% | 19 600 | 200 | 105.00 | +0.74% | 945 | 9 | ||||||
5.3.1997 | 102.00 | -1.92% | 25 806 | 253 | 105.00 | -4.15% | 5 873 | 57 | ||||||
28.2.1997 | 104.00 | -1.04% | 20 384 | 196 | 105.00 | +2.43% | 1 050 | 10 | ||||||
26.2.1997 | 105.10 | 0.00% | 0 | 0 | 105.00 | -0.40% | 4 288 | 41 | ||||||
25.2.1997 | 105.10 | +0.09% | 18 498 | 176 | 105.00 | +1.31% | 3 675 | 35 | ||||||
24.2.1997 | 105.00 | 0.00% | 0 | 0 | 105.00 | +1.11% | 4 975 | 48 | ||||||
21.6.1995 | 99.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 5 250 | 50 | ||||||
19.6.1995 | 99.00 | 0.00% | 0 | 0 | 105.00 | +2.00% | 735 | 7 | ||||||
14.6.1995 | 99.00 | 0.00% | 0 | 0 | 105.00 | -1.00% | 932 | 9 | ||||||
10.4.2001 | 104.50 | +0.19% | 2 090 | 20 | ||||||||||
9.4.2001 | 104.30 | 0.00% | 1 460 | 14 | ||||||||||
6.4.2001 | 104.30 | +1.06% | 0 | 0 | ||||||||||
6.3.2001 | 104.30 | +4.30% | 0 | 0 | ||||||||||
1.3.2001 | 104.00 | 0.00% | 5 200 | 50 | ||||||||||
28.2.2001 | 104.00 | 0.00% | 0 | 0 | ||||||||||
27.2.2001 | 104.00 | +0.97% | 0 | 0 | ||||||||||
10.3.1997 | 97.50 | 0.00% | 1 755 | 18 | 104.00 | +4.74% | 4 586 | 44 | ||||||
27.12.2001 | 103.90 | +1.66% | 0 | 0 | ||||||||||
1.11.1996 | 111.00 | -0.09% | 17 205 | 155 | 103.70 | +3.59% | 1 556 | 15 | ||||||
30.3.2001 | 103.30 | +0.29% | 0 | 0 | ||||||||||
5.4.2001 | 103.20 | +0.19% | 310 | 3 | ||||||||||
4.4.2001 | 103.00 | 0.00% | 0 | 0 | ||||||||||
3.4.2001 | 103.00 | 0.00% | 0 | 0 | ||||||||||
2.4.2001 | 103.00 | -0.29% | 3 917 | 38 | ||||||||||
29.3.2001 | 103.00 | -8.03% | 2 830 | 27 | ||||||||||
26.2.2001 | 103.00 | 0.00% | 5 150 | 50 | ||||||||||
23.2.2001 | 103.00 | 0.00% | 927 | 9 | ||||||||||
22.2.2001 | 103.00 | 0.00% | 0 | 0 | ||||||||||
21.2.2001 | 103.00 | +0.68% | 0 | 0 | ||||||||||
19.2.1997 | 99.75 | 0.00% | 0 | 0 | 103.00 | -0.31% | 3 756 | 37 | ||||||
18.2.1997 | 99.75 | 0.00% | 0 | 0 | 103.00 | -1.13% | 2 750 | 27 | ||||||
17.2.1997 | 99.75 | 0.00% | 0 | 0 | 103.00 | -8.44% | 721 | 7 | ||||||
6.3.1997 | 96.90 | -5.00% | 2 326 | 24 | 102.50 | +1.00% | 1 978 | 19 | ||||||
18.10.1996 | 111.00 | 0.00% | 32 412 | 292 | 102.50 | -2.38% | 3 075 | 30 | ||||||
12.3.1997 | 97.50 | -0.51% | 17 063 | 175 | 102.50 | -2.38% | 1 435 | 14 | ||||||
21.2.1997 | 105.00 | +5.00% | 9 345 | 89 | 102.50 | 0.00% | 5 023 | 49 | ||||||
20.2.1997 | 100.00 | +0.25% | 16 700 | 167 | 102.50 | +0.97% | 923 | 9 | ||||||
27.2.1997 | 105.10 | 0.00% | 1 471 | 14 | 102.50 | -1.97% | 2 870 | 28 | ||||||
3.3.1997 | 104.00 | 0.00% | 0 | 0 | 102.50 | -2.38% | 3 178 | 31 | ||||||
16.6.1995 | 99.00 | 0.00% | 2 079 | 21 | 102.50 | 0.00% | 12 813 | 125 | ||||||
15.6.1995 | 99.00 | 0.00% | 0 | 0 | 102.50 | -1.00% | 4 100 | 40 | ||||||
22.6.1995 | 99.00 | 0.00% | 11 682 | 118 | 102.50 | -2.00% | 615 | 6 | ||||||
23.10.1996 | 116.24 | +1.07% | 5 580 | 48 | 102.40 | -6.16% | 1 434 | 14 | ||||||
20.2.2001 | 102.30 | +10.00% | 7 071 | 74 | ||||||||||
21.12.2001 | 102.20 | +7.57% | 9 828 | 104 | ||||||||||
12.12.1996 | 117.17 | +0.98% | 5 038 | 43 | 101.50 | +3.43% | 5 519 | 55 | ||||||
12.11.1996 | 117.10 | +1.82% | 4 333 | 37 | 101.40 | -5.18% | 4 056 | 40 | ||||||
7.8.1996 | 100.00 | 0.00% | 0 | 0 | 101.00 | -5.00% | 707 | 7 | ||||||
16.7.1996 | 107.73 | 0.00% | 0 | 0 | 101.00 | -5.00% | 909 | 9 | ||||||
14.3.1997 | 97.70 | +0.10% | 24 034 | 246 | 101.00 | -2.15% | 9 054 | 90 | ||||||
13.3.1997 | 97.60 | +0.10% | 23 522 | 241 | 101.00 | +0.30% | 11 310 | 110 | ||||||
17.12.2001 | 101.00 | -5.60% | 19 863 | 189 | ||||||||||
10.9.2001 | 101.00 | 0.00% | 2 020 | 20 | ||||||||||
7.9.2001 | 101.00 | +5.20% | 0 | 0 | ||||||||||
5.9.2001 | 101.00 | 0.00% | 2 020 | 20 | ||||||||||
4.9.2001 | 101.00 | 0.00% | 2 020 | 20 | ||||||||||
3.9.2001 | 101.00 | 0.00% | 1 414 | 14 | ||||||||||
31.8.2001 | 101.00 | -9.09% | 2 020 | 20 | ||||||||||
4.8.1995 | 117.00 | 0.00% | 0 | 0 | 101.00 | +7.00% | 10 042 | 97 | ||||||
24.3.1997 | 102.60 | -5.00% | 14 159 | 138 | 100.80 | +2.85% | 13 104 | 130 | ||||||
10.8.1995 | 118.00 | +0.85% | 6 372 | 54 | 100.50 | +1.00% | 603 | 6 | ||||||
24.4.1995 | 81.20 | +499.00% | 0 | 0 | 100.30 | +2.00% | 12 237 | 122 | ||||||
31.10.1996 | 111.11 | +2.87% | 5 111 | 46 | 100.10 | -4.75% | 2 503 | 25 | ||||||
17.9.1996 | 96.60 | +5.00% | 0 | 0 | 100.00 | -1.00% | 8 350 | 84 | ||||||
29.6.2001 | 100.00 | 0.00% | 3 100 | 31 | ||||||||||
28.6.2001 | 100.00 | -9.09% | 8 400 | 84 | ||||||||||
5.3.2001 | 100.00 | +6.04% | 5 000 | 50 | ||||||||||
9.6.1995 | 97.00 | 0.00% | 1 940 | 20 | 100.00 | +1.00% | 1 700 | 17 | ||||||
7.6.1995 | 96.00 | +1.05% | 7 776 | 81 | 100.00 | -2.00% | 5 700 | 63 | ||||||
23.6.1995 | 99.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 5 318 | 52 | ||||||
20.6.1995 | 99.00 | 0.00% | 0 | 0 | 100.00 | -5.00% | 2 900 | 29 | ||||||
4.11.1996 | 116.55 | +5.00% | 5 478 | 47 | 99.60 | -3.95% | 3 984 | 40 | ||||||
7.3.1997 | 97.50 | +0.61% | 5 558 | 57 | 99.50 | -4.39% | 4 478 | 45 | ||||||
24.10.1996 | 118.07 | +1.57% | 4 723 | 40 | 99.10 | -3.22% | 1 982 | 20 | ||||||
3.4.1997 | 103.40 | +4.97% | 6 928 | 67 | 99.00 | -0.14% | 10 066 | 105 | ||||||
16.4.1997 | 102.93 | +4.99% | 14 616 | 142 | 99.00 | +3.48% | 4 031 | 41 | ||||||
8.6.1995 | 97.00 | +1.04% | 6 790 | 70 | 99.00 | +9.00% | 4 950 | 50 | ||||||
20.4.1995 | 73.66 | +498.00% | 0 | 0 | 99.00 | +1.00% | 599 | 6 | ||||||
27.11.1996 | 110.25 | 0.00% | 0 | 0 | 98.20 | -6.47% | 1 964 | 20 | ||||||
25.11.1996 | 105.00 | 0.00% | 6 195 | 59 | 98.10 | -9.16% | 3 434 | 35 | ||||||
21.3.1997 | 108.00 | -4.60% | 9 504 | 88 | 98.00 | -2.39% | 3 430 | 35 | ||||||
1.4.1997 | 98.50 | 0.00% | 8 964 | 91 | 98.00 | -2.77% | 3 080 | 32 | ||||||
27.3.1997 | 100.00 | 0.00% | 0 | 0 | 98.00 | -2.74% | 6 066 | 63 | ||||||
19.3.1997 | 107.82 | +4.99% | 0 | 0 | 98.00 | -3.53% | 5 348 | 56 | ||||||
11.12.1996 | 116.03 | +0.89% | 13 924 | 120 | 97.00 | +8.98% | 12 610 | 130 | ||||||
3.8.1995 | 117.00 | 0.00% | 0 | 0 | 97.00 | 0.00% | 1 940 | 20 | ||||||
18.11.1996 | 107.00 | -4.46% | 10 700 | 100 | 96.50 | -3.01% | 1 351 | 14 | ||||||
2.4.1997 | 98.50 | 0.00% | 5 910 | 60 | 96.00 | -0.25% | 2 304 | 24 | ||||||
16.11.2000 | 96.00 | 0.00% | 4 224 | 44 | ||||||||||
15.11.2000 | 96.00 | 0.00% | 0 | 0 | ||||||||||
14.11.2000 | 96.00 | 0.00% | 960 | 10 | ||||||||||
13.11.2000 | 96.00 | 0.00% | 2 738 | 28 | ||||||||||
10.11.2000 | 96.00 | +7.26% | 1 920 | 20 | ||||||||||
6.9.2001 | 96.00 | -4.95% | 960 | 10 | ||||||||||
14.8.1995 | 115.00 | -1.70% | 11 500 | 100 | 96.00 | -5.00% | 1 344 | 14 | ||||||
27.7.1995 | 117.00 | +0.86% | 4 095 | 35 | 96.00 | -6.00% | 5 147 | 57 | ||||||
22.4.1997 | 100.70 | 0.00% | 0 | 0 | 95.90 | -1.19% | 1 918 | 20 | ||||||
18.4.1997 | 106.00 | +2.98% | 13 992 | 132 | 95.00 | -2.16% | 10 333 | 109 | ||||||
15.4.1997 | 98.03 | 0.00% | 3 725 | 38 | 95.00 | 0.00% | 6 650 | 70 | ||||||
11.4.1997 | 98.03 | +0.02% | 980 | 10 | 95.00 | +2.37% | 1 330 | 14 | ||||||
10.4.1997 | 98.01 | -4.99% | 5 881 | 60 | 95.00 | -2.31% | 742 | 8 | ||||||
9.4.1997 | 103.16 | +4.99% | 1 444 | 14 | 95.00 | 0.00% | 950 | 10 | ||||||
8.4.1997 | 98.25 | 0.00% | 11 299 | 115 | 95.00 | -2.66% | 855 | 9 | ||||||
4.4.1997 | 98.25 | -4.98% | 983 | 10 | 95.00 | -0.89% | 2 660 | 28 | ||||||
14.11.1996 | 115.00 | -1.79% | 12 880 | 112 | 95.00 | -9.13% | 1 900 | 20 | ||||||
18.9.1996 | 100.00 | +3.51% | 18 300 | 183 | 95.00 | +8.00% | 28 249 | 262 | ||||||
20.12.2001 | 95.00 | 0.00% | 12 485 | 134 | ||||||||||
19.12.2001 | 95.00 | 0.00% | 37 819 | 386 | ||||||||||
18.12.2001 | 95.00 | -5.94% | 29 247 | 301 | ||||||||||
2.3.2001 | 94.30 | -9.32% | 3 961 | 42 | ||||||||||
6.6.1995 | 95.00 | 0.00% | 2 660 | 28 | 94.00 | +7.00% | 3 054 | 33 | ||||||
19.2.2001 | 93.00 | +2.76% | 1 581 | 17 | ||||||||||
15.2.2001 | 93.00 | 0.00% | 2 474 | 28 | ||||||||||
14.2.2001 | 93.00 | +15.52% | 4 278 | 46 | ||||||||||
25.4.1997 | 96.51 | +0.53% | 16 503 | 171 | 92.10 | -4.75% | 4 421 | 48 | ||||||
21.7.1995 | 110.00 | +2.80% | 7 810 | 71 | 91.00 | -3.00% | 1 502 | 17 | ||||||
16.2.2001 | 90.50 | -2.68% | 815 | 9 | ||||||||||
20.12.2000 | 90.30 | +2.38% | 0 | 0 | ||||||||||
22.12.2000 | 90.00 | 0.00% | 2 430 | 27 | ||||||||||
21.12.2000 | 90.00 | -0.33% | 540 | 6 | ||||||||||
14.7.1995 | 104.00 | 0.00% | 0 | 0 | 90.00 | +10.00% | 10 710 | 119 | ||||||
19.4.1995 | 70.16 | +499.00% | 0 | 0 | 90.00 | +10.00% | 3 780 | 42 | ||||||
18.4.1995 | 66.82 | +499.00% | 0 | 0 | 90.00 | +5.00% | 2 520 | 28 | ||||||
9.11.2000 | 89.50 | +9.95% | 3 103 | 35 | ||||||||||
12.2.2001 | 89.40 | +9.96% | 894 | 10 | ||||||||||
10.12.1996 | 115.00 | +2.64% | 8 510 | 74 | 89.00 | 0.00% | 1 780 | 20 | ||||||
28.7.1995 | 116.00 | -0.85% | 18 560 | 160 | 89.00 | -1.00% | 4 806 | 54 | ||||||
1.8.1995 | 115.00 | 0.00% | 0 | 0 | 88.50 | 0.00% | 3 540 | 40 | ||||||
31.7.1995 | 115.00 | -0.86% | 11 155 | 97 | 88.50 | -1.00% | 2 124 | 24 | ||||||
19.12.2000 | 88.20 | +6.52% | 1 323 | 15 | ||||||||||
24.7.1995 | 115.50 | +5.00% | 42 504 | 368 | 88.00 | 0.00% | 1 760 | 20 | ||||||
13.8.1996 | 100.00 | 0.00% | 0 | 0 | 87.10 | -9.00% | 2 439 | 28 | ||||||
11.9.1996 | 84.57 | +4.99% | 0 | 0 | 87.00 | +6.00% | 1 429 | 17 | ||||||
24.10.2000 | 86.50 | +1.28% | 865 | 10 | ||||||||||
20.11.2000 | 86.40 | -10.00% | 9 518 | 110 | ||||||||||
15.12.2000 | 86.30 | 0.00% | 2 848 | 33 | ||||||||||
14.12.2000 | 86.30 | 0.00% | 2 589 | 30 | ||||||||||
13.12.2000 | 86.30 | 0.00% | 0 | 0 | ||||||||||
12.12.2000 | 86.30 | 0.00% | 0 | 0 | ||||||||||
11.12.2000 | 86.30 | +0.23% | 0 | 0 | ||||||||||
8.12.2000 | 86.10 | +0.11% | 1 205 | 14 | ||||||||||
7.12.2000 | 86.00 | 0.00% | 2 064 | 24 | ||||||||||
6.12.2000 | 86.00 | 0.00% | 0 | 0 | ||||||||||
5.12.2000 | 86.00 | 0.00% | 0 | 0 | ||||||||||
4.12.2000 | 86.00 | +2.13% | 10 997 | 128 | ||||||||||
23.11.2000 | 86.00 | +10.25% | 0 | 0 | ||||||||||
14.4.1995 | 63.64 | +499.00% | 2 609 | 41 | 86.00 | +9.00% | 1 720 | 20 | ||||||
27.12.2000 | 85.90 | -4.55% | 0 | 0 | ||||||||||
16.5.1995 | 95.00 | -104.00% | 24 795 | 261 | 85.50 | +8.00% | 10 859 | 127 | ||||||
23.10.2000 | 85.40 | +8.10% | 0 | 0 | ||||||||||
11.5.1995 | 93.00 | -311.00% | 651 | 7 | 85.00 | -6.00% | 600 | 8 | ||||||
18.7.1995 | 106.00 | 0.00% | 10 070 | 95 | 85.00 | +5.00% | 3 400 | 40 | ||||||
1.12.2000 | 84.20 | +9.92% | 0 | 0 | ||||||||||
12.9.1996 | 88.79 | +4.98% | 4 173 | 47 | 84.00 | 0.00% | 1 176 | 14 | ||||||
3.9.1996 | 86.45 | 0.00% | 0 | 0 | 83.00 | +2.00% | 8 300 | 100 | ||||||
25.10.2000 | 83.00 | -4.04% | 0 | 0 | ||||||||||
18.12.2000 | 82.80 | -4.05% | 0 | 0 | ||||||||||
30.10.2000 | 82.50 | +1.10% | 0 | 0 | ||||||||||
2.2.2001 | 82.30 | +4.84% | 0 | 0 | ||||||||||
2.9.1996 | 86.45 | -5.00% | 0 | 0 | 82.00 | +9.00% | 5 721 | 70 | ||||||
13.7.1995 | 104.00 | +0.97% | 3 432 | 33 | 82.00 | +4.00% | 574 | 7 | ||||||
24.11.2000 | 81.90 | -4.76% | 0 | 0 | ||||||||||
29.12.2000 | 81.80 | +0.12% | 9 406 | 115 | ||||||||||
28.12.2000 | 81.70 | -4.88% | 1 471 | 18 | ||||||||||
4.1.2001 | 81.70 | 0.00% | 0 | 0 | ||||||||||
3.1.2001 | 81.70 | 0.00% | 0 | 0 | ||||||||||
2.1.2001 | 81.70 | -0.12% | 0 | 0 | ||||||||||
27.10.2000 | 81.60 | +1.74% | 0 | 0 | ||||||||||
16.8.1996 | 95.00 | 0.00% | 0 | 0 | 81.50 | +1.00% | 734 | 9 | ||||||
8.11.2000 | 81.40 | 0.00% | 0 | 0 | ||||||||||
7.11.2000 | 81.40 | 0.00% | 570 | 7 | ||||||||||
6.11.2000 | 81.40 | 0.00% | 0 | 0 | ||||||||||
3.11.2000 | 81.40 | +5.16% | 0 | 0 | ||||||||||
1.11.2000 | 81.30 | +2.00% | 6 343 | 78 | ||||||||||
9.2.2001 | 81.30 | +0.12% | 0 | 0 | ||||||||||
8.2.2001 | 81.20 | +4.10% | 2 842 | 35 | ||||||||||
18.1.2001 | 81.00 | +9.90% | 0 | 0 | ||||||||||
15.8.1996 | 95.00 | 0.00% | 1 330 | 14 | 81.00 | -4.00% | 1 694 | 21 | ||||||
14.8.1996 | 95.00 | -5.00% | 3 135 | 33 | 81.00 | -4.00% | 1 609 | 19 | ||||||
17.7.1995 | 106.00 | +1.92% | 16 324 | 154 | 81.00 | -10.00% | 7 695 | 95 | ||||||
13.2.2001 | 80.50 | -9.95% | 6 981 | 82 | ||||||||||
26.10.2000 | 80.20 | -3.37% | 0 | 0 | ||||||||||
10.9.1996 | 80.55 | +4.99% | 0 | 0 | 80.00 | +8.00% | 6 968 | 88 | ||||||
31.10.2000 | 79.70 | -3.39% | 6 558 | 83 | ||||||||||
31.1.2001 | 79.50 | +7.86% | 0 | 0 | ||||||||||
29.6.1995 | 101.00 | +1.00% | 4 444 | 44 | 79.50 | -9.00% | 1 908 | 24 | ||||||
10.5.1995 | 95.99 | -1.00% | 30 237 | 315 | 79.50 | -3.00% | 557 | 7 | ||||||
29.8.1996 | 91.00 | 0.00% | 0 | 0 | 79.30 | +3.00% | 1 269 | 16 | ||||||
20.10.2000 | 79.00 | +2.86% | 0 | 0 | ||||||||||
2.6.1995 | 95.00 | 0.00% | 2 660 | 28 | 79.00 | 0.00% | 869 | 11 | ||||||
27.9.2000 | 78.60 | +9.62% | 0 | 0 | ||||||||||
1.2.2001 | 78.50 | -1.25% | 0 | 0 | ||||||||||
5.2.2001 | 78.50 | -4.61% | 0 | 0 | ||||||||||
7.2.2001 | 78.00 | +0.64% | 1 092 | 14 | ||||||||||
22.11.2000 | 78.00 | 0.00% | 4 774 | 57 | ||||||||||
21.11.2000 | 78.00 | -9.72% | 2 730 | 35 | ||||||||||
25.1.2001 | 77.70 | +5.71% | 1 905 | 25 | ||||||||||
6.2.2001 | 77.50 | -1.27% | 775 | 10 | ||||||||||
17.5.1995 | 96.00 | +105.00% | 10 176 | 106 | 77.50 | -9.00% | 543 | 7 | ||||||
2.11.2000 | 77.40 | -4.79% | 3 483 | 45 | ||||||||||
|
ČKD KUTNÁ HORA, A.S. na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma ČKD KUTNÁ HORA, A.S. zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €