KOLÍNSKÁ MLÉKÁRNA, A.S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - KOLÍNSKÁ MLÉKÁRNA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.7.1995 | 90.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 91.00 | 0.00% | 0 | 0 | 93.00 | +3.00% | 37 200 | 400 | ||||||
31.10.1995 | 91.00 | 0.00% | 0 | 0 | 90.00 | +8.00% | 270 | 3 | ||||||
27.10.1995 | 86.00 | 0.00% | 0 | 0 | 85.00 | -4.00% | 170 | 2 | ||||||
26.10.1995 | 86.00 | 0.00% | 344 | 4 | 90.00 | -3.00% | 974 | 11 | ||||||
25.10.1995 | 86.00 | 0.00% | 0 | 0 | 90.00 | +6.00% | 1 182 | 13 | ||||||
24.10.1995 | 86.00 | 0.00% | 0 | 0 | ||||||||||
18.10.1995 | 81.90 | 0.00% | 0 | 0 | 83.00 | 0.00% | 498 | 6 | ||||||
17.10.1995 | 81.90 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.10.1995 | 81.90 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.10.1995 | 81.90 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
12.10.1995 | 81.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 81.90 | 0.00% | 819 | 10 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 96.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 96.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.11.1995 | 110.00 | 0.00% | 0 | 0 | 78.00 | +5.00% | 840 | 11 | ||||||
29.11.1995 | 121.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
28.11.1995 | 121.00 | 0.00% | 0 | 0 | 76.00 | 0.00% | 152 | 2 | ||||||
1.12.1995 | 133.10 | 0.00% | 0 | 0 | 91.00 | 0.00% | 819 | 9 | ||||||
22.11.1995 | 100.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
21.11.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 100.00 | 0.00% | 2 000 | 20 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 100.00 | 0.00% | 0 | 0 | 73.00 | -9.00% | 219 | 3 | ||||||
16.11.1995 | 100.00 | 0.00% | 2 200 | 22 | 80.50 | +2.00% | 564 | 7 | ||||||
15.11.1995 | 100.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
14.11.1995 | 100.00 | 0.00% | 0 | 0 | 90.00 | -3.00% | 1 045 | 12 | ||||||
13.11.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 100.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
21.2.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 130.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.2.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 127.00 | 0.00% | 0 | 0 | 91.00 | +2.00% | 182 | 2 | ||||||
15.2.1996 | 127.00 | 0.00% | 73 279 | 577 | 89.00 | -6.00% | 712 | 8 | ||||||
14.2.1996 | 127.00 | 0.00% | 0 | 0 | 100.00 | -6.00% | 1 520 | 16 | ||||||
13.2.1996 | 127.00 | 0.00% | 0 | 0 | 101.50 | 0.00% | 508 | 5 | ||||||
26.1.1996 | 116.64 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.1.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 120.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.2.1996 | 125.00 | 0.00% | 0 | 0 | 96.50 | +5.00% | 290 | 3 | ||||||
7.2.1996 | 137.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.2.1996 | 137.50 | 0.00% | 0 | 0 | 111.00 | +9.00% | 1 332 | 12 | ||||||
6.12.1995 | 146.41 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.12.1995 | 146.41 | 0.00% | 0 | 0 | 110.00 | +6.00% | 2 230 | 21 | ||||||
8.12.1995 | 161.05 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
13.12.1995 | 177.15 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.12.1995 | 177.15 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
10.1.1996 | 175.38 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.1.1996 | 175.38 | 0.00% | 0 | 0 | 151.30 | -5.00% | 6 203 | 41 | ||||||
24.1.1996 | 129.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 129.60 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.1.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.1.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 160.00 | 0.00% | 1 280 | 8 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1995 | 175.00 | 0.00% | 1 050 | 6 | 211.00 | -3.00% | 422 | 2 | ||||||
7.4.1995 | 145.00 | 0.00% | 1 450 | 10 | -2.00% | 0 | 0 | |||||||
6.4.1995 | 145.00 | 0.00% | 1 740 | 12 | -2.00% | 0 | 0 | |||||||
4.4.1995 | 145.00 | 0.00% | 2 900 | 20 | 140.50 | -3.00% | 141 | 1 | ||||||
31.3.1995 | 145.00 | 0.00% | 2 465 | 17 | 122.00 | 0.00% | 1 220 | 10 | ||||||
15.12.1995 | 194.86 | 0.00% | 0 | 0 | 183.00 | 0.00% | 732 | 4 | ||||||
27.3.1995 | 158.00 | 0.00% | 3 950 | 25 | ||||||||||
17.3.1995 | 158.00 | 0.00% | 4 898 | 31 | ||||||||||
21.6.1995 | 130.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
20.6.1995 | 130.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
19.6.1995 | 130.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
30.6.1995 | 109.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 109.25 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
8.8.1994 | 192.00 | 0.00% | 576 | 3 | ||||||||||
30.6.1994 | 165.00 | 0.00% | 5 775 | 35 | ||||||||||
1.8.1994 | 195.00 | 0.00% | 1 755 | 9 | ||||||||||
5.1.1995 | 150.00 | 0.00% | 16 200 | 108 | ||||||||||
1.11.1994 | 285.00 | 0.00% | 8 550 | 30 | ||||||||||
14.10.1994 | 334.00 | 0.00% | 5 010 | 15 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
19.8.1996 | 85.10 | -0.11% | 511 | 6 | +5.00% | 0 | 0 | |||||||
18.4.1996 | 121.22 | -0.23% | 58 792 | 485 | 122.00 | -1.00% | 366 | 3 | ||||||
14.8.1996 | 85.20 | -0.81% | 511 | 6 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 85.82 | -1.00% | 687 | 8 | 75.00 | 0.00% | 150 | 2 | ||||||
14.6.1995 | 130.00 | -1.67% | 780 | 6 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 115.00 | -1.98% | 805 | 7 | -3.00% | 0 | 0 | |||||||
13.5.1996 | 162.00 | -3.57% | 4 212 | 26 | 178.00 | +5.00% | 6 282 | 37 | ||||||
10.10.1995 | 81.90 | -3.64% | 2 048 | 25 | 100.00 | +1.00% | 400 | 4 | ||||||
4.7.1995 | 100.00 | -3.65% | 600 | 6 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 130.00 | -3.70% | 780 | 6 | 114.00 | -10.00% | 1 710 | 15 | ||||||
28.2.1997 | 50.00 | -3.73% | 500 | 10 | 35.00 | +9.37% | 1 295 | 37 | ||||||
29.9.1995 | 78.00 | -4.30% | 1 170 | 15 | +5.00% | 0 | 0 | |||||||
13.6.1995 | 132.22 | -4.34% | 12 429 | 94 | -1.00% | 0 | 0 | |||||||
2.6.1995 | 188.00 | -4.85% | 12 784 | 68 | -9.00% | 0 | 0 | |||||||
3.4.1997 | 17.10 | -4.94% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1996 | 115.22 | -4.94% | 4 148 | 36 | 122.00 | 0.00% | 3 538 | 29 | ||||||
2.4.1997 | 17.99 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 18.93 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 19.92 | -4.96% | 0 | 0 | +7.69% | 0 | ||||||||
19.3.1997 | 28.49 | -4.96% | 0 | 0 | -5.88% | 0 | ||||||||
18.3.1997 | 29.98 | -4.97% | 0 | 0 | -5.55% | 0 | ||||||||
14.3.1997 | 33.21 | -4.97% | 0 | 0 | -9.52% | 0 | ||||||||
13.3.1997 | 34.95 | -4.97% | 0 | 0 | -8.69% | 0 | ||||||||
4.4.1997 | 16.25 | -4.97% | 0 | 0 | 13.50 | -3.57% | 216 | 16 | ||||||
24.3.1997 | 24.44 | -4.97% | 0 | 0 | -7.14% | 0 | ||||||||
10.2.1997 | 33.59 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 37.21 | -4.97% | 0 | 0 | -9.75% | 0 | ||||||||
31.1.1997 | 41.22 | -4.97% | 0 | 0 | 45.00 | 0.00% | 135 | 3 | ||||||
25.2.1997 | 47.12 | -4.98% | 471 | 10 | +4.65% | 0 | ||||||||
21.3.1997 | 25.72 | -4.98% | 0 | 0 | -6.66% | 0 | ||||||||
20.3.1997 | 27.07 | -4.98% | 0 | 0 | -6.25% | 0 | ||||||||
27.3.1997 | 20.96 | -4.98% | 0 | 0 | +8.33% | 0 | ||||||||
12.3.1997 | 36.78 | -4.98% | 0 | 0 | -8.00% | 0 | ||||||||
11.3.1997 | 38.71 | -4.98% | 0 | 0 | -7.40% | 0 | ||||||||
7.3.1997 | 42.88 | -4.98% | 0 | 0 | -9.09% | 0 | ||||||||
6.3.1997 | 45.13 | -4.98% | 0 | 0 | -9.58% | 0 | ||||||||
30.5.1997 | 17.15 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 14.67 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 15.44 | -4.98% | 0 | 0 | +3.70% | 0 | ||||||||
28.1.1997 | 48.06 | -4.98% | 0 | 0 | +8.57% | 0 | ||||||||
28.9.1995 | 81.51 | -4.98% | 0 | 0 | 100.00 | -5.00% | 1 500 | 15 | ||||||
27.9.1995 | 85.79 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 85.74 | -4.99% | 0 | 0 | 101.00 | -4.00% | 1 010 | 10 | ||||||
12.6.1995 | 138.22 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.6.1995 | 145.49 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.6.1995 | 153.14 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
7.6.1995 | 161.19 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 117.33 | -4.99% | 939 | 8 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 103.79 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.1.1997 | 50.58 | -4.99% | 101 | 2 | 0.00% | 0 | ||||||||
17.3.1997 | 31.55 | -4.99% | 0 | 0 | -5.26% | 0 | ||||||||
10.3.1997 | 40.74 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
26.3.1997 | 22.06 | -4.99% | 0 | 0 | 12.00 | 0.00% | 120 | 10 | ||||||
25.3.1997 | 23.22 | -4.99% | 0 | 0 | -7.69% | 0 | ||||||||
30.1.1997 | 43.38 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 45.66 | -4.99% | 0 | 0 | +7.89% | 0 | ||||||||
3.2.1997 | 39.16 | -4.99% | 0 | 0 | -8.88% | 0 | ||||||||
5.2.1997 | 35.35 | -4.99% | 0 | 0 | -8.10% | 0 | ||||||||
22.8.1996 | 72.97 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 76.81 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 80.85 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 99.84 | -4.99% | 4 692 | 47 | 93.00 | 0.00% | 1 023 | 11 | ||||||
10.7.1996 | 105.09 | -4.99% | 0 | 0 | 93.00 | -9.00% | 372 | 4 | ||||||
9.7.1996 | 110.62 | -4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
8.7.1996 | 116.44 | -4.99% | 0 | 0 | 95.20 | -3.00% | 190 | 2 | ||||||
4.7.1996 | 122.56 | -4.99% | 0 | 0 | 97.70 | -5.00% | 293 | 3 | ||||||
3.7.1996 | 129.01 | -4.99% | 0 | 0 | 102.40 | -7.00% | 1 434 | 14 | ||||||
2.7.1996 | 135.79 | -4.99% | 0 | 0 | 110.00 | +7.00% | 770 | 7 | ||||||
22.7.1996 | 86.69 | -4.99% | 2 341 | 27 | 86.50 | -2.00% | 519 | 6 | ||||||
16.7.1996 | 90.11 | -4.99% | 0 | 0 | 93.00 | 0.00% | 186 | 2 | ||||||
15.7.1996 | 94.85 | -4.99% | 0 | 0 | 93.00 | +5.00% | 651 | 7 | ||||||
2.9.1996 | 71.25 | -5.00% | 0 | 0 | 76.00 | -5.00% | 304 | 4 | ||||||
14.3.1996 | 137.75 | -5.00% | 1 378 | 10 | 135.10 | -1.00% | 1 891 | 14 | ||||||
5.3.1997 | 47.50 | -5.00% | 0 | 0 | 36.50 | +4.28% | 110 | 3 | ||||||
29.5.1997 | 18.05 | -5.00% | 0 | 0 | -4.76% | 0 | ||||||||
28.5.1997 | 19.00 | -5.00% | 0 | 0 | -4.54% | 0 | ||||||||
22.6.1995 | 123.50 | -5.00% | 1 853 | 15 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 90.25 | -5.00% | 632 | 7 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 169.67 | -5.00% | 1 697 | 10 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 178.60 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.9.1995 | 90.25 | -5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
31.8.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 197.60 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.6.1995 | 109.25 | -5.00% | 437 | 4 | -5.00% | 0 | 0 | |||||||
25.3.1996 | 135.01 | -8.15% | 3 645 | 27 | 125.60 | -2.00% | 879 | 7 | ||||||
11.1.1996 | 160.00 | -8.76% | 13 600 | 85 | 150.00 | 0.00% | 8 875 | 59 | ||||||
8.2.1996 | 125.00 | -9.09% | 4 750 | 38 | 101.50 | +2.00% | 914 | 9 | ||||||
1.4.1996 | 134.00 | -9.77% | 10 184 | 76 | 135.10 | -4.00% | 2 212 | 17 | ||||||
27.5.1996 | 131.25 | -9.97% | 263 | 2 | 137.00 | 0.00% | 4 795 | 35 | ||||||
14.11.1996 | 35.44 | -9.98% | 0 | 0 | -8.69% | 0 | ||||||||
18.11.1996 | 31.90 | -9.98% | 0 | 0 | -5.26% | 0 | ||||||||
11.11.1996 | 39.37 | -9.99% | 0 | 0 | -10.00% | 0 | ||||||||
17.10.1996 | 54.68 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 118.13 | -9.99% | 58 947 | 499 | 129.00 | +2.00% | 1 548 | 12 | ||||||
8.1.1996 | 175.38 | -9.99% | 0 | 0 | ||||||||||
18.1.1996 | 144.00 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.1.1996 | 129.60 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 116.64 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 60.75 | -10.00% | 0 | 0 | -7.40% | 0 | 0 | |||||||
10.10.1996 | 67.50 | -10.00% | 0 | 0 | -9.23% | 0 | 0 | |||||||
23.5.1996 | 145.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 121.50 | -10.00% | 0 | 0 | 125.60 | -2.00% | 251 | 2 | ||||||
7.11.1996 | 43.74 | -10.00% | 0 | 0 | -8.33% | 0 | ||||||||
31.10.1996 | 54.00 | -10.00% | 756 | 14 | 0.00 | 0.00% | 0 | 0 | ||||||
4.11.1996 | 48.60 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1995 | 175.00 | -70.00% | 1 925 | 11 | +6.00% | 0 | 0 | |||||||
4.8.1994 | 192.00 | -153.00% | 1 152 | 6 | ||||||||||
6.6.1994 | 150.00 | -196.00% | 3 600 | 24 | ||||||||||
12.1.1995 | 141.00 | -275.00% | 2 820 | 20 | +12.00% | 0 | 0 | |||||||
7.3.1995 | 160.00 | -328.00% | 800 | 5 | ||||||||||
8.9.1994 | 280.00 | -344.00% | 560 | 2 | ||||||||||
28.3.1995 | 152.00 | -379.00% | 2 128 | 14 | 135.00 | +9.00% | 270 | 2 | ||||||
6.1.1995 | 144.00 | -400.00% | 14 400 | 100 | ||||||||||
11.1.1995 | 145.00 | -410.00% | 1 450 | 10 | 146.00 | -10.00% | 2 336 | 16 | ||||||
26.9.1994 | 226.00 | -423.00% | 904 | 4 | ||||||||||
31.5.1995 | 208.00 | -458.00% | 0 | 0 | 242.50 | -5.00% | 728 | 3 | ||||||
14.3.1995 | 145.00 | -460.00% | 1 450 | 10 | ||||||||||
29.3.1995 | 145.00 | -460.00% | 145 | 1 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 266.00 | -465.00% | 13 300 | 50 | -1.00% | 0 | 0 | |||||||
4.11.1994 | 246.00 | -465.00% | 0 | 0 | ||||||||||
8.11.1994 | 223.00 | -470.00% | 0 | 0 | ||||||||||
10.11.1994 | 202.00 | -471.00% | 0 | 0 | ||||||||||
|
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 €