KOVO CHEB, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - KOVO CHEB | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.2.1995 | 134.70 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.2.1995 | 135.38 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.12.1995 | 137.70 | 0.00% | 0 | 0 | 94.00 | -9.00% | 1 692 | 18 | ||||||
14.12.1995 | 137.70 | -10.00% | 0 | 0 | 103.50 | -4.00% | 207 | 2 | ||||||
28.8.1995 | 138.04 | -4.99% | 13 804 | 100 | +4.00% | 0 | 0 | |||||||
13.3.1995 | 140.00 | -76.00% | 2 380 | 17 | ||||||||||
22.5.1995 | 140.00 | -344.00% | 4 340 | 31 | +2.00% | 0 | 0 | |||||||
2.8.1995 | 140.05 | +4.98% | 4 202 | 30 | 0.00% | 0 | 0 | |||||||
10.3.1995 | 141.08 | -499.00% | 0 | 0 | ||||||||||
8.8.1995 | 141.20 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.8.1995 | 141.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.8.1995 | 141.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 141.20 | +0.82% | 706 | 5 | 0.00% | 0 | 0 | |||||||
3.3.1995 | 141.43 | +499.00% | 1 131 | 8 | ||||||||||
18.8.1995 | 141.70 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
17.8.1995 | 141.70 | 0.00% | 0 | 0 | 111.00 | 0.00% | 777 | 7 | ||||||
16.8.1995 | 141.70 | 0.00% | 0 | 0 | 111.00 | +9.00% | 1 110 | 10 | ||||||
15.8.1995 | 141.70 | 0.00% | 0 | 0 | 100.00 | +7.00% | 2 030 | 20 | ||||||
14.8.1995 | 141.70 | 0.00% | 850 | 6 | 95.00 | 0.00% | 475 | 5 | ||||||
11.8.1995 | 141.70 | 0.00% | 0 | 0 | 95.00 | +9.00% | 1 045 | 11 | ||||||
10.8.1995 | 141.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 141.70 | +0.35% | 4 676 | 33 | 87.00 | -9.00% | 174 | 2 | ||||||
7.2.1995 | 142.50 | -500.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
29.8.1995 | 144.94 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 145.00 | +2.32% | 9 280 | 64 | 95.00 | -10.00% | 285 | 3 | ||||||
19.5.1995 | 145.00 | -333.00% | 3 190 | 22 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 145.30 | 0.00% | 0 | 0 | 106.00 | -5.00% | 636 | 6 | ||||||
24.8.1995 | 145.30 | 0.00% | 3 487 | 24 | +1.00% | 0 | 0 | |||||||
23.8.1995 | 145.30 | 0.00% | 0 | 0 | 110.00 | +6.00% | 880 | 8 | ||||||
22.8.1995 | 145.30 | +0.20% | 1 017 | 7 | +9.00% | 0 | 0 | |||||||
30.8.1995 | 146.20 | +0.86% | 11 988 | 82 | 104.50 | -5.00% | 732 | 7 | ||||||
27.1.1995 | 146.26 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 146.90 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.9.1995 | 146.90 | 0.00% | 4 995 | 34 | 120.50 | 0.00% | 482 | 4 | ||||||
4.9.1995 | 146.90 | 0.00% | 0 | 0 | 120.00 | +9.00% | 2 160 | 18 | ||||||
1.9.1995 | 146.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 146.90 | +0.47% | 588 | 4 | +5.00% | 0 | 0 | |||||||
15.9.1995 | 147.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.9.1995 | 147.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.9.1995 | 147.00 | 0.00% | 882 | 6 | 148.50 | -5.00% | 1 782 | 12 | ||||||
12.9.1995 | 147.00 | 0.00% | 588 | 4 | +6.00% | 0 | 0 | |||||||
11.9.1995 | 147.00 | 0.00% | 1 176 | 8 | +8.00% | 0 | 0 | |||||||
8.9.1995 | 147.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.9.1995 | 147.00 | +0.06% | 2 352 | 16 | +5.00% | 0 | 0 | |||||||
15.3.1995 | 147.00 | 0.00% | 10 437 | 71 | ||||||||||
14.3.1995 | 147.00 | +500.00% | 882 | 6 | ||||||||||
4.10.1995 | 148.00 | 0.00% | 4 440 | 30 | +4.00% | 0 | 0 | |||||||
3.10.1995 | 148.00 | 0.00% | 592 | 4 | 180.00 | +3.00% | 5 455 | 31 | ||||||
2.10.1995 | 148.00 | 0.00% | 0 | 0 | 171.00 | -5.00% | 855 | 5 | ||||||
29.9.1995 | 148.00 | 0.00% | 0 | 0 | 180.00 | +3.00% | 2 160 | 12 | ||||||
28.9.1995 | 148.00 | 0.00% | 4 440 | 30 | +3.00% | 0 | 0 | |||||||
27.9.1995 | 148.00 | 0.00% | 9 472 | 64 | 173.00 | -1.00% | 4 430 | 26 | ||||||
26.9.1995 | 148.00 | 0.00% | 0 | 0 | 172.50 | +1.00% | 2 760 | 16 | ||||||
25.9.1995 | 148.00 | 0.00% | 5 624 | 38 | +8.00% | 0 | 0 | |||||||
22.9.1995 | 148.00 | 0.00% | 6 068 | 41 | 158.00 | -5.00% | 3 160 | 20 | ||||||
21.9.1995 | 148.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 148.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 148.00 | 0.00% | 740 | 5 | 165.50 | +1.00% | 2 317 | 14 | ||||||
18.9.1995 | 148.00 | +0.68% | 5 032 | 34 | +2.00% | 0 | 0 | |||||||
8.3.1995 | 148.50 | +499.00% | 1 188 | 8 | ||||||||||
21.3.1995 | 149.00 | +136.00% | 1 788 | 12 | ||||||||||
17.5.1995 | 150.00 | 0.00% | 6 000 | 40 | 100.00 | +3.00% | 5 640 | 50 | ||||||
15.5.1995 | 150.00 | 0.00% | 1 500 | 10 | -7.00% | 0 | 0 | |||||||
12.5.1995 | 150.00 | 0.00% | 1 350 | 9 | +13.00% | 0 | 0 | |||||||
5.5.1995 | 150.00 | 0.00% | 1 500 | 10 | +9.00% | 0 | 0 | |||||||
4.5.1995 | 150.00 | 0.00% | 3 600 | 24 | 102.50 | -2.00% | 410 | 4 | ||||||
3.5.1995 | 150.00 | 0.00% | 750 | 5 | +9.00% | 0 | 0 | |||||||
2.5.1995 | 150.00 | 0.00% | 900 | 6 | -5.00% | 0 | 0 | |||||||
28.4.1995 | 150.00 | 0.00% | 600 | 4 | +2.00% | 0 | 0 | |||||||
27.4.1995 | 150.00 | 0.00% | 7 200 | 48 | 100.00 | 0.00% | 1 000 | 10 | ||||||
24.4.1995 | 150.00 | 0.00% | 7 500 | 50 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 150.00 | 0.00% | 2 850 | 19 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 150.00 | 0.00% | 2 700 | 18 | -7.00% | 0 | 0 | |||||||
13.4.1995 | 150.00 | 0.00% | 1 800 | 12 | +6.00% | 0 | 0 | |||||||
12.4.1995 | 150.00 | 0.00% | 2 550 | 17 | 101.00 | -8.00% | 404 | 4 | ||||||
11.4.1995 | 150.00 | 0.00% | 750 | 5 | +29.00% | 0 | 0 | |||||||
10.4.1995 | 150.00 | 0.00% | 1 800 | 12 | 90.00 | -7.00% | 1 106 | 13 | ||||||
7.4.1995 | 150.00 | 0.00% | 4 350 | 29 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 150.00 | 0.00% | 12 000 | 80 | -9.00% | 0 | 0 | |||||||
27.3.1995 | 150.00 | 0.00% | 1 950 | 13 | ||||||||||
24.3.1995 | 150.00 | 0.00% | 1 200 | 8 | ||||||||||
23.3.1995 | 150.00 | +67.00% | 1 500 | 10 | ||||||||||
10.10.1995 | 150.00 | 0.00% | 0 | 0 | 175.00 | -2.00% | 7 175 | 41 | ||||||
9.10.1995 | 150.00 | 0.00% | 0 | 0 | 180.00 | -3.00% | 2 510 | 14 | ||||||
6.10.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 150.00 | +1.35% | 24 900 | 166 | +1.00% | 0 | 0 | |||||||
8.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 750 | 5 | ||||||
6.11.1995 | 150.00 | 0.00% | 1 500 | 10 | +3.00% | 0 | 0 | |||||||
3.11.1995 | 150.00 | 0.00% | 0 | 0 | 150.00 | -2.00% | 1 308 | 9 | ||||||
2.11.1995 | 150.00 | 0.00% | 11 400 | 76 | 150.00 | -2.00% | 3 397 | 23 | ||||||
1.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 150.00 | 0.00% | 0 | 0 | 150.00 | +4.00% | 3 750 | 25 | ||||||
30.10.1995 | 150.00 | 0.00% | 13 800 | 92 | 144.00 | -6.00% | 432 | 3 | ||||||
27.10.1995 | 150.00 | 0.00% | 0 | 0 | 154.00 | -1.00% | 3 828 | 25 | ||||||
26.10.1995 | 150.00 | 0.00% | 3 300 | 22 | 154.00 | +3.00% | 3 850 | 25 | ||||||
25.10.1995 | 150.00 | 0.00% | 0 | 0 | 149.00 | -7.00% | 4 768 | 32 | ||||||
24.10.1995 | 150.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 150.00 | -1.31% | 1 200 | 8 | ||||||||||
30.1.1995 | 150.00 | +255.00% | 2 100 | 14 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 152.00 | 0.00% | 0 | 0 | 152.00 | -1.00% | 1 216 | 8 | ||||||
19.10.1995 | 152.00 | 0.00% | 5 472 | 36 | +1.00% | 0 | 0 | |||||||
18.10.1995 | 152.00 | 0.00% | 0 | 0 | 152.50 | -9.00% | 1 525 | 10 | ||||||
17.10.1995 | 152.00 | 0.00% | 0 | 0 | 175.00 | -4.00% | 5 362 | 32 | ||||||
16.10.1995 | 152.00 | -0.65% | 7 600 | 50 | 175.00 | 0.00% | 875 | 5 | ||||||
13.10.1995 | 153.00 | 0.00% | 3 825 | 25 | +5.00% | 0 | 0 | |||||||
12.10.1995 | 153.00 | 0.00% | 1 224 | 8 | 166.50 | -5.00% | 500 | 3 | ||||||
11.10.1995 | 153.00 | +2.00% | 3 213 | 21 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 153.00 | 0.00% | 0 | 0 | 107.50 | -2.00% | 430 | 4 | ||||||
12.12.1995 | 153.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.12.1995 | 153.00 | 0.00% | 16 524 | 108 | 104.50 | -5.00% | 418 | 4 | ||||||
8.12.1995 | 153.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
7.12.1995 | 153.00 | 0.00% | 17 442 | 114 | +10.00% | 0 | 0 | |||||||
6.12.1995 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 153.00 | 0.00% | 0 | 0 | 110.00 | -1.00% | 330 | 3 | ||||||
4.12.1995 | 153.00 | 0.00% | 24 174 | 158 | 111.50 | -7.00% | 558 | 5 | ||||||
1.12.1995 | 153.00 | 0.00% | 0 | 0 | 120.00 | -9.00% | 720 | 6 | ||||||
30.11.1995 | 153.00 | 0.00% | 27 540 | 180 | 132.50 | +8.00% | 4 108 | 31 | ||||||
29.11.1995 | 153.00 | 0.00% | 0 | 0 | 123.00 | +7.00% | 2 460 | 20 | ||||||
28.11.1995 | 153.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.11.1995 | 153.00 | 0.00% | 3 825 | 25 | 120.00 | -4.00% | 2 256 | 20 | ||||||
24.11.1995 | 153.00 | 0.00% | 0 | 0 | 115.00 | -7.00% | 6 015 | 51 | ||||||
23.11.1995 | 153.00 | 0.00% | 24 174 | 158 | 127.00 | 0.00% | 2 794 | 22 | ||||||
22.11.1995 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 153.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 153.00 | 0.00% | 3 978 | 26 | 127.00 | 0.00% | 1 016 | 8 | ||||||
17.11.1995 | 153.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.11.1995 | 153.00 | 0.00% | 13 617 | 89 | 135.00 | -7.00% | 1 403 | 10 | ||||||
15.11.1995 | 153.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.11.1995 | 153.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 425 | 10 | ||||||
13.11.1995 | 153.00 | 0.00% | 16 371 | 107 | 150.00 | +2.00% | 300 | 2 | ||||||
10.11.1995 | 153.00 | 0.00% | 0 | 0 | 147.50 | 0.00% | 590 | 4 | ||||||
9.11.1995 | 153.00 | +2.00% | 13 770 | 90 | 150.00 | -2.00% | 2 213 | 15 | ||||||
24.1.1995 | 153.95 | -499.00% | 2 001 | 13 | 0.00% | 0 | 0 | |||||||
20.1.1995 | 162.05 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1995 | 162.45 | -500.00% | 1 625 | 10 | 0.00% | 0 | 0 | |||||||
13.12.1994 | 163.77 | -499.00% | 0 | 0 | ||||||||||
12.1.1995 | 170.57 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1995 | 171.00 | -500.00% | 1 368 | 8 | ||||||||||
15.12.1994 | 171.95 | +499.00% | 0 | 0 | ||||||||||
12.12.1994 | 172.38 | -499.00% | 0 | 0 | ||||||||||
30.11.1993 | 179.20 | -2 000.00% | 0 | 0 | ||||||||||
5.1.1995 | 180.00 | +468.00% | 2 340 | 13 | ||||||||||
7.12.1994 | 181.45 | -500.00% | 1 270 | 7 | ||||||||||
2.12.1994 | 191.00 | -240.00% | 955 | 5 | ||||||||||
1.12.1994 | 195.70 | -500.00% | 0 | 0 | ||||||||||
22.9.1994 | 198.55 | -500.00% | 0 | 0 | ||||||||||
30.11.1994 | 206.00 | -462.00% | 0 | 0 | ||||||||||
23.9.1994 | 208.00 | +475.00% | 0 | 0 | ||||||||||
21.9.1994 | 209.00 | -500.00% | 0 | 0 | ||||||||||
2.12.1993 | 215.00 | +1 997.00% | 1 290 | 6 | ||||||||||
28.11.1994 | 216.00 | -484.00% | 0 | 0 | ||||||||||
26.9.1994 | 218.00 | +480.00% | 0 | 0 | ||||||||||
20.9.1994 | 220.00 | -476.00% | 0 | 0 | ||||||||||
7.11.1994 | 220.00 | -434.00% | 5 500 | 25 | ||||||||||
23.11.1993 | 224.00 | -2 000.00% | 0 | 0 | ||||||||||
25.11.1994 | 227.00 | -462.00% | 0 | 0 | ||||||||||
27.9.1994 | 228.00 | +458.00% | 8 892 | 39 | ||||||||||
4.11.1994 | 230.00 | -495.00% | 10 810 | 47 | ||||||||||
15.3.1994 | 230.00 | -980.00% | 0 | 0 | ||||||||||
27.1.1994 | 231.00 | -833.00% | 1 155 | 5 | ||||||||||
14.11.1994 | 231.00 | +500.00% | 9 702 | 42 | ||||||||||
19.9.1994 | 231.00 | -493.00% | 0 | 0 | ||||||||||
24.11.1994 | 238.00 | -480.00% | 0 | 0 | ||||||||||
28.9.1994 | 239.00 | +482.00% | 0 | 0 | ||||||||||
1.3.1994 | 240.00 | -476.00% | 2 640 | 11 | ||||||||||
15.11.1994 | 242.00 | +476.00% | 0 | 0 | ||||||||||
3.11.1994 | 242.00 | -472.00% | 0 | 0 | ||||||||||
15.9.1994 | 243.00 | -1 000.00% | 0 | 0 | ||||||||||
29.9.1994 | 250.00 | +460.00% | 0 | 0 | ||||||||||
17.11.1994 | 250.00 | +330.00% | 3 000 | 12 | ||||||||||
15.2.1994 | 252.00 | -836.00% | 1 260 | 5 | ||||||||||
25.1.1994 | 252.00 | -967.00% | 0 | 0 | ||||||||||
17.3.1994 | 253.00 | +1 000.00% | 0 | 0 | ||||||||||
1.2.1994 | 254.00 | +995.00% | 3 048 | 12 | ||||||||||
2.11.1994 | 254.00 | -486.00% | 0 | 0 | ||||||||||
14.3.1994 | 255.00 | -989.00% | 0 | 0 | ||||||||||
7.12.1993 | 258.00 | +2 000.00% | 5 676 | 22 | ||||||||||
30.9.1994 | 262.00 | +480.00% | 8 122 | 31 | ||||||||||
8.3.1994 | 264.00 | +1 000.00% | 0 | 0 | ||||||||||
1.11.1994 | 267.00 | -498.00% | 0 | 0 | ||||||||||
13.9.1994 | 270.00 | -1 000.00% | 0 | 0 | ||||||||||
3.10.1994 | 275.00 | +496.00% | 0 | 0 | ||||||||||
3.2.1994 | 275.00 | +826.00% | 825 | 3 | ||||||||||
21.3.1994 | 278.00 | +988.00% | 4 170 | 15 | ||||||||||
20.1.1994 | 279.00 | -970.00% | 0 | 0 | ||||||||||
2.11.1993 | 280.00 | -2 000.00% | 0 | 0 | ||||||||||
14.6.1994 | 280.00 | -849.00% | 1 120 | 4 | ||||||||||
31.10.1994 | 281.00 | -474.00% | 0 | 0 | ||||||||||
10.3.1994 | 283.00 | +719.00% | 1 132 | 4 | ||||||||||
4.10.1994 | 288.00 | +472.00% | 0 | 0 | ||||||||||
26.7.1994 | 293.00 | -984.00% | 0 | 0 | ||||||||||
27.10.1994 | 295.00 | -483.00% | 0 | 0 | ||||||||||
28.7.1994 | 300.00 | +238.00% | 1 800 | 6 | ||||||||||
16.6.1994 | 301.00 | +750.00% | 2 408 | 8 | ||||||||||
5.10.1994 | 302.00 | +486.00% | 0 | 0 | ||||||||||
22.3.1994 | 305.00 | +971.00% | 1 525 | 5 | ||||||||||
9.6.1994 | 306.00 | -1 000.00% | 0 | 0 | ||||||||||
16.12.1993 | 309.00 | +1 976.00% | 1 236 | 4 | ||||||||||
26.10.1994 | 310.00 | -490.00% | 0 | 0 | ||||||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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
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 €