KOVOLIT MODŘICE, KOVOLIT, A.S., Nejvyšší kurz, Burza Praha
| Poehled kurzu cenných papíru - KOVOLIT MODŘICE | ||||||||||||||
  Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.9.1995 | 171.00 | 0.00% | 0 | 0 | ||||||||||
| 20.9.1995 | 171.00 | +1.78% | 1 026 | 6 | ||||||||||
| 23.8.1995 | 170.00 | -4.49% | 340 | 2 | 220.00 | 0.00% | 3 080 | 14 | ||||||
| 1.6.1995 | 169.77 | 0.00% | 1 019 | 6 | 230.00 | -2.00% | 6 785 | 30 | ||||||
| 31.5.1995 | 169.77 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 26.6.1995 | 168.51 | +4.99% | 20 390 | 121 | 223.00 | -1.00% | 9 150 | 42 | ||||||
| 1.9.1995 | 168.00 | -4.54% | 672 | 4 | 217.00 | 0.00% | 13 671 | 63 | ||||||
| 25.8.1995 | 168.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 24.8.1995 | 168.00 | -1.17% | 1 512 | 9 | 0.00% | 0 | 0 | |||||||
| 19.9.1995 | 168.00 | -4.16% | 5 376 | 32 | 210.00 | -1.00% | 19 320 | 92 | ||||||
| 3.10.1995 | 168.00 | -3.44% | 2 856 | 17 | 210.00 | 0.00% | 2 310 | 11 | ||||||
| 15.9.1995 | 167.00 | +1.21% | 1 670 | 10 | 217.00 | +1.00% | 651 | 3 | ||||||
| 6.9.1995 | 167.00 | +4.63% | 25 050 | 150 | 206.50 | -5.00% | 3 098 | 15 | ||||||
| 30.11.1994 | 167.00 | 0.00% | 334 | 2 | ||||||||||
| 28.11.1994 | 167.00 | 0.00% | 3 340 | 20 | ||||||||||
| 25.11.1994 | 167.00 | +304.00% | 334 | 2 | ||||||||||
| 8.9.1995 | 166.00 | -4.59% | 8 134 | 49 | 217.00 | 0.00% | 9 331 | 43 | ||||||
| 29.9.1995 | 166.00 | +1.15% | 5 312 | 32 | 210.00 | 0.00% | 10 920 | 52 | ||||||
| 12.10.1994 | 165.35 | -499.00% | 0 | 0 | ||||||||||
| 14.9.1995 | 165.00 | -4.56% | 660 | 4 | 216.00 | -1.00% | 5 135 | 24 | ||||||
| 10.10.1995 | 164.35 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
| 28.9.1995 | 164.10 | 0.00% | 0 | 0 | 210.00 | +2.00% | 26 880 | 128 | ||||||
| 27.9.1995 | 164.10 | +0.06% | 4 431 | 27 | 210.00 | -1.00% | 5 360 | 26 | ||||||
| 26.9.1995 | 164.00 | 0.00% | 0 | 0 | 210.00 | +2.00% | 26 780 | 128 | ||||||
| 25.9.1995 | 164.00 | -4.09% | 5 576 | 34 | 205.00 | -2.00% | 4 100 | 20 | ||||||
| 6.2.1995 | 163.80 | +500.00% | 0 | 0 | 200.00 | 0.00% | 800 | 4 | ||||||
| 24.3.1995 | 163.22 | +499.00% | 10 773 | 66 | ||||||||||
| 2.3.1995 | 163.00 | 0.00% | 978 | 6 | ||||||||||
| 28.2.1995 | 163.00 | 0.00% | 11 247 | 69 | ||||||||||
| 24.2.1995 | 163.00 | 0.00% | 978 | 6 | ||||||||||
| 14.2.1995 | 163.00 | 0.00% | 326 | 2 | 190.00 | -5.00% | 1 710 | 9 | ||||||
| 8.2.1995 | 163.00 | 0.00% | 4 890 | 30 | 200.00 | +5.00% | 5 200 | 26 | ||||||
| 7.2.1995 | 163.00 | -48.00% | 5 379 | 33 | 190.00 | -5.00% | 570 | 3 | ||||||
| 12.1.1995 | 162.45 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 24.11.1994 | 162.06 | +499.00% | 0 | 0 | ||||||||||
| 8.6.1995 | 161.30 | 0.00% | 0 | 0 | 230.00 | 0.00% | 1 380 | 6 | ||||||
| 7.6.1995 | 161.30 | 0.00% | 0 | 0 | 230.00 | 0.00% | 460 | 2 | ||||||
| 6.6.1995 | 161.30 | 0.00% | 0 | 0 | 230.00 | 0.00% | 3 910 | 17 | ||||||
| 5.6.1995 | 161.30 | 0.00% | 0 | 0 | 230.00 | 0.00% | 3 450 | 15 | ||||||
| 2.6.1995 | 161.30 | -4.98% | 1 290 | 8 | 230.00 | +2.00% | 5 520 | 24 | ||||||
| 23.6.1995 | 160.49 | +4.99% | 0 | 0 | 223.00 | -1.00% | 5 074 | 23 | ||||||
| 5.9.1995 | 159.60 | 0.00% | 1 277 | 8 | 0.00% | 0 | 0 | |||||||
| 4.9.1995 | 159.60 | -5.00% | 4 469 | 28 | 0.00% | 0 | 0 | |||||||
| 18.10.1995 | 159.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 17.10.1995 | 159.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 16.10.1995 | 159.50 | +10.00% | 0 | 0 | 130.50 | -6.00% | 1 566 | 12 | ||||||
| 13.10.1994 | 157.09 | -499.00% | 5 498 | 35 | ||||||||||
| 11.10.1995 | 156.14 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 27.1.1995 | 156.00 | 0.00% | 624 | 4 | 200.00 | +3.00% | 6 800 | 34 | ||||||
| 26.1.1995 | 156.00 | 0.00% | 1 560 | 10 | 194.50 | -7.00% | 584 | 3 | ||||||
| 25.1.1995 | 156.00 | 0.00% | 3 120 | 20 | +5.00% | 0 | 0 | |||||||
| 23.1.1995 | 156.00 | +133.00% | 1 872 | 12 | +13.00% | 0 | 0 | |||||||
| 23.3.1995 | 155.45 | +499.00% | 0 | 0 | ||||||||||
| 3.3.1995 | 155.00 | -490.00% | 310 | 2 | ||||||||||
| 23.11.1994 | 154.35 | +500.00% | 0 | 0 | ||||||||||
| 17.1.1995 | 154.33 | -499.00% | 309 | 2 | 158.00 | +1.00% | 3 160 | 20 | ||||||
| 20.1.1995 | 153.95 | +499.00% | 0 | 0 | +15.00% | 0 | 0 | |||||||
| 9.6.1995 | 153.24 | -4.99% | 3 065 | 20 | 218.50 | -5.00% | 437 | 2 | ||||||
| 22.6.1995 | 152.85 | +4.99% | 5 655 | 37 | 223.00 | +1.00% | 4 014 | 18 | ||||||
| 14.10.1994 | 149.24 | -499.00% | 2 239 | 15 | ||||||||||
| 12.10.1995 | 148.34 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 22.3.1995 | 148.05 | +500.00% | 0 | 0 | ||||||||||
| 6.3.1995 | 148.00 | -451.00% | 2 960 | 20 | ||||||||||
| 9.11.1994 | 147.00 | +500.00% | 882 | 6 | ||||||||||
| 27.10.1994 | 147.00 | +500.00% | 0 | 0 | ||||||||||
| 21.11.1994 | 147.00 | +500.00% | 441 | 3 | ||||||||||
| 19.1.1995 | 146.62 | -499.00% | 880 | 6 | 0.00% | 0 | 0 | |||||||
| 21.6.1995 | 145.58 | 0.00% | 0 | 0 | 221.50 | +4.00% | 665 | 3 | ||||||
| 20.6.1995 | 145.58 | 0.00% | 0 | 0 | 212.50 | -5.00% | 850 | 4 | ||||||
| 19.6.1995 | 145.58 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 16.6.1995 | 145.58 | 0.00% | 0 | 0 | 223.00 | +3.00% | 2 230 | 10 | ||||||
| 15.6.1995 | 145.58 | 0.00% | 0 | 0 | 223.00 | +7.00% | 11 055 | 51 | ||||||
| 14.6.1995 | 145.58 | 0.00% | 2 620 | 18 | +3.00% | 0 | 0 | |||||||
| 13.6.1995 | 145.58 | 0.00% | 2 038 | 14 | -2.00% | 0 | 0 | |||||||
| 12.6.1995 | 145.58 | -4.99% | 2 475 | 17 | -8.00% | 0 | 0 | |||||||
| 13.10.1995 | 145.00 | -2.25% | 3 480 | 24 | -10.00% | 0 | 0 | |||||||
| 20.10.1995 | 143.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 19.10.1995 | 143.55 | -10.00% | 3 732 | 26 | -10.00% | 0 | 0 | |||||||
| 17.10.1994 | 141.78 | -499.00% | 0 | 0 | ||||||||||
| 21.3.1995 | 141.00 | 0.00% | 3 807 | 27 | ||||||||||
| 20.3.1995 | 141.00 | +28.00% | 3 948 | 28 | ||||||||||
| 17.3.1995 | 140.60 | 0.00% | 562 | 4 | ||||||||||
| 16.3.1995 | 140.60 | 0.00% | 984 | 7 | ||||||||||
| 15.3.1995 | 140.60 | 0.00% | 984 | 7 | ||||||||||
| 14.3.1995 | 140.60 | 0.00% | 281 | 2 | ||||||||||
| 13.3.1995 | 140.60 | 0.00% | 4 077 | 29 | ||||||||||
| 10.3.1995 | 140.60 | 0.00% | 1 265 | 9 | ||||||||||
| 7.3.1995 | 140.60 | -500.00% | 1 125 | 8 | ||||||||||
| 24.10.1994 | 140.00 | +393.00% | 3 780 | 27 | ||||||||||
| 2.11.1994 | 140.00 | 0.00% | 1 400 | 10 | ||||||||||
| 31.10.1994 | 140.00 | -476.00% | 420 | 3 | ||||||||||
| 16.11.1994 | 140.00 | +25.00% | 840 | 6 | ||||||||||
| 10.11.1994 | 139.65 | -500.00% | 3 771 | 27 | ||||||||||
| 18.10.1994 | 134.70 | -499.00% | 3 368 | 25 | ||||||||||
| 6.12.1995 | 133.20 | 0.00% | 0 | 0 | 112.50 | -5.00% | 450 | 4 | ||||||
| 5.12.1995 | 133.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 4.12.1995 | 133.20 | +0.22% | 7 060 | 53 | -2.00% | 0 | 0 | |||||||
| 1.12.1995 | 132.90 | 0.00% | 0 | 0 | 123.00 | +2.00% | 599 | 5 | ||||||
| 30.11.1995 | 132.90 | +0.52% | 8 373 | 63 | 0.00% | 0 | 0 | |||||||
| 29.11.1995 | 132.20 | 0.00% | 0 | 0 | 118.00 | -2.00% | 6 844 | 58 | ||||||
| 28.11.1995 | 132.20 | 0.00% | 0 | 0 | 118.00 | +4.00% | 3 236 | 27 | ||||||
| 27.11.1995 | 132.20 | 0.00% | 6 874 | 52 | 115.00 | -5.00% | 460 | 4 | ||||||
| 24.11.1995 | 132.20 | 0.00% | 0 | 0 | 121.00 | 0.00% | 484 | 4 | ||||||
| 23.11.1995 | 132.20 | +0.07% | 16 128 | 122 | 121.00 | +4.00% | 2 904 | 24 | ||||||
| 22.11.1995 | 132.10 | 0.00% | 0 | 0 | 120.50 | +1.00% | 1 045 | 9 | ||||||
| 21.11.1995 | 132.10 | 0.00% | 0 | 0 | 115.00 | 0.00% | 460 | 4 | ||||||
| 20.11.1995 | 132.10 | +0.07% | 2 510 | 19 | 118.00 | +7.00% | 2 308 | 20 | ||||||
| 17.11.1995 | 132.00 | 0.00% | 0 | 0 | 107.50 | -3.00% | 430 | 4 | ||||||
| 16.11.1995 | 132.00 | +8.10% | 18 876 | 143 | 115.00 | +6.00% | 3 880 | 35 | ||||||
| 25.10.1995 | 129.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 24.10.1995 | 129.20 | 0.00% | 0 | 0 | ||||||||||
| 23.10.1995 | 129.20 | -9.99% | 0 | 0 | ||||||||||
| 15.11.1995 | 122.10 | 0.00% | 0 | 0 | 105.00 | -5.00% | 630 | 6 | ||||||
| 14.11.1995 | 122.10 | 0.00% | 0 | 0 | 110.00 | -4.00% | 3 190 | 29 | ||||||
| 13.11.1995 | 122.10 | +10.00% | 3 907 | 32 | 115.00 | +10.00% | 2 300 | 20 | ||||||
| 8.12.1995 | 119.88 | 0.00% | 0 | 0 | 117.00 | 0.00% | 4 410 | 40 | ||||||
| 7.12.1995 | 119.88 | -10.00% | 2 637 | 22 | 110.00 | -2.00% | 1 100 | 10 | ||||||
| 15.12.1995 | 118.00 | 0.00% | 0 | 0 | 112.50 | -5.00% | 4 500 | 40 | ||||||
| 14.12.1995 | 118.00 | +9.36% | 708 | 6 | 0.00% | 0 | 0 | |||||||
| 8.11.1995 | 117.00 | 0.00% | 0 | 0 | 105.00 | -5.00% | 1 050 | 10 | ||||||
| 7.11.1995 | 117.00 | 0.00% | 0 | 0 | 110.00 | +5.00% | 330 | 3 | ||||||
| 6.11.1995 | 117.00 | +1.63% | 6 084 | 52 | 105.00 | -5.00% | 4 830 | 46 | ||||||
| 27.10.1995 | 116.28 | 0.00% | 0 | 0 | 108.00 | -2.00% | 1 146 | 11 | ||||||
| 26.10.1995 | 116.28 | -10.00% | 6 744 | 58 | -9.00% | 0 | 0 | |||||||
| 3.11.1995 | 115.12 | 0.00% | 0 | 0 | 110.00 | 0.00% | 1 540 | 14 | ||||||
| 2.11.1995 | 115.12 | +9.99% | 2 302 | 20 | 110.00 | -3.00% | 1 642 | 15 | ||||||
| 10.11.1995 | 111.00 | 0.00% | 0 | 0 | 105.00 | -5.00% | 630 | 6 | ||||||
| 9.11.1995 | 111.00 | -5.12% | 8 769 | 79 | 110.00 | +5.00% | 2 200 | 20 | ||||||
| 13.12.1995 | 107.90 | 0.00% | 0 | 0 | 118.00 | 0.00% | 1 298 | 11 | ||||||
| 12.12.1995 | 107.90 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
| 11.12.1995 | 107.90 | -9.99% | 4 963 | 46 | 115.00 | +6.00% | 1 398 | 12 | ||||||
| 1.11.1995 | 104.66 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 31.10.1995 | 104.66 | 0.00% | 0 | 0 | 108.00 | -2.00% | 4 185 | 39 | ||||||
| 30.10.1995 | 104.66 | -9.99% | 6 384 | 61 | +5.00% | 0 | 0 | |||||||
| ||||||||||||||
Okénko BIG EXPERT
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?
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
