KOH-I-NOOR HARDTM., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - KOH-I-NOOR | ||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
5.12.1995 | 177.00 | 0.00% | 0 | 0 | 140.00 | -9.00% | 1 970 | 14 | ||||
28.11.1995 | 178.20 | 0.00% | 0 | 0 | 148.00 | +1.00% | 2 802 | 17 | ||||
14.11.1995 | 220.00 | 0.00% | 0 | 0 | 150.00 | -10.00% | 300 | 2 | ||||
13.12.1995 | 160.00 | 0.00% | 0 | 0 | 151.50 | -5.00% | 606 | 4 | ||||
4.12.1995 | 177.00 | -9.70% | 6 018 | 34 | 154.50 | -3.00% | 2 163 | 14 | ||||
8.8.1995 | 158.65 | 0.00% | 0 | 0 | 155.00 | +8.00% | 620 | 4 | ||||
11.12.1995 | 160.00 | -9.60% | 1 440 | 9 | 156.50 | -8.00% | 1 565 | 10 | ||||
12.12.1995 | 160.00 | 0.00% | 0 | 0 | 158.00 | +1.00% | 1 588 | 10 | ||||
19.12.1995 | 160.00 | -6.00% | 2 080 | 13 | ||||||||
18.12.1995 | 160.00 | +6.00% | 5 101 | 30 | ||||||||
15.12.1995 | 161.00 | 0.00% | 0 | 0 | 160.00 | 0.00% | 960 | 6 | ||||
14.12.1995 | 161.00 | +0.62% | 14 168 | 88 | 160.00 | +6.00% | 1 440 | 9 | ||||
29.11.1995 | 178.20 | 0.00% | 0 | 0 | 160.00 | -3.00% | 160 | 1 | ||||
16.11.1995 | 220.00 | 0.00% | 8 580 | 39 | 160.50 | 0.00% | 1 445 | 9 | ||||
27.11.1995 | 178.20 | -10.00% | 10 514 | 59 | 163.50 | -6.00% | 1 635 | 10 | ||||
8.11.1995 | 220.00 | 0.00% | 0 | 0 | 164.00 | -9.00% | 1 148 | 7 | ||||
15.11.1995 | 220.00 | 0.00% | 0 | 0 | 165.00 | +7.00% | 2 085 | 13 | ||||
7.12.1995 | 177.00 | 0.00% | 8 496 | 48 | 169.00 | 0.00% | 4 615 | 28 | ||||
30.11.1995 | 196.02 | +10.00% | 7 841 | 40 | 170.00 | +5.00% | 3 520 | 21 | ||||
13.11.1995 | 220.00 | +9.45% | 5 720 | 26 | 170.00 | +2.00% | 1 000 | 6 | ||||
8.12.1995 | 177.00 | 0.00% | 0 | 0 | 170.00 | +3.00% | 340 | 2 | ||||
21.12.1995 | 170.00 | 0.00% | 340 | 2 | ||||||||
20.12.1995 | 170.00 | +6.00% | 6 120 | 36 | ||||||||
21.7.1995 | 212.00 | -4.50% | 6 148 | 29 | 171.00 | -10.00% | 684 | 4 | ||||
4.10.1995 | 232.00 | +4.97% | 2 088 | 9 | 171.00 | -10.00% | 342 | 2 | ||||
24.11.1995 | 198.00 | 0.00% | 0 | 0 | 174.00 | -10.00% | 4 698 | 27 | ||||
1.12.1995 | 196.02 | 0.00% | 0 | 0 | 176.00 | -5.00% | 3 988 | 25 | ||||
7.11.1995 | 220.00 | 0.00% | 0 | 0 | 181.00 | -10.00% | 905 | 5 | ||||
24.8.1995 | 222.00 | +4.71% | 0 | 0 | 182.00 | -5.00% | 182 | 1 | ||||
14.7.1995 | 212.00 | -4.50% | 2 120 | 10 | 190.00 | -2.00% | 380 | 2 | ||||
3.10.1995 | 221.00 | +4.73% | 4 420 | 20 | 190.00 | -10.00% | 760 | 4 | ||||
10.7.1995 | 222.00 | 0.00% | 0 | 0 | 197.00 | -8.00% | 788 | 4 | ||||
27.7.1995 | 205.00 | -4.65% | 5 330 | 26 | 199.50 | -5.00% | 798 | 4 | ||||
13.7.1995 | 222.00 | +4.71% | 5 994 | 27 | 200.00 | -3.00% | 1 740 | 9 | ||||
12.7.1995 | 212.00 | -4.50% | 2 120 | 10 | 200.00 | -5.00% | 1 400 | 7 | ||||
23.11.1995 | 198.00 | -10.00% | 8 118 | 41 | 200.00 | -3.00% | 1 740 | 9 | ||||
22.11.1995 | 220.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 2 600 | 13 | ||||
21.11.1995 | 220.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 11 800 | 59 | ||||
26.6.1995 | 224.00 | -4.68% | 4 032 | 18 | 200.00 | +3.00% | 2 395 | 12 | ||||
20.6.1995 | 260.00 | 0.00% | 0 | 0 | 203.00 | 0.00% | 406 | 2 | ||||
30.6.1995 | 223.00 | -4.70% | 892 | 4 | 208.00 | +1.00% | 3 072 | 16 | ||||
23.6.1995 | 235.00 | -4.85% | 3 290 | 14 | 210.00 | -2.00% | 1 552 | 8 | ||||
26.7.1995 | 215.00 | 0.00% | 2 150 | 10 | 210.00 | 0.00% | 840 | 4 | ||||
22.8.1995 | 202.00 | +4.76% | 0 | 0 | 210.00 | -2.00% | 5 250 | 25 | ||||
31.7.1995 | 194.75 | -5.00% | 0 | 0 | 210.00 | 0.00% | 1 260 | 6 | ||||
2.10.1995 | 211.00 | -4.52% | 4 642 | 22 | 211.00 | -10.00% | 844 | 4 | ||||
4.7.1995 | 222.00 | +4.71% | 0 | 0 | 220.00 | -9.00% | 3 556 | 17 | ||||
3.11.1995 | 235.00 | 0.00% | 0 | 0 | 223.00 | -1.00% | 2 230 | 10 | ||||
16.6.1995 | 260.00 | -4.41% | 9 100 | 35 | 225.00 | -10.00% | 1 350 | 6 | ||||
2.11.1995 | 235.00 | +6.81% | 13 395 | 57 | 225.10 | +1.00% | 4 952 | 22 | ||||
16.8.1995 | 166.58 | +4.99% | 2 166 | 13 | 232.00 | -7.00% | 49 184 | 212 | ||||
12.6.1995 | 300.00 | -4.45% | 6 000 | 20 | 232.00 | -10.00% | 1 160 | 5 | ||||
10.10.1995 | 280.00 | +4.86% | 5 600 | 20 | 234.00 | -1.00% | 7 416 | 32 | ||||
29.8.1995 | 241.00 | +4.78% | 0 | 0 | 237.00 | -2.00% | 3 555 | 15 | ||||
1.9.1995 | 278.00 | +4.90% | 0 | 0 | 237.50 | -5.00% | 950 | 4 | ||||
8.9.1995 | 263.00 | -4.71% | 3 682 | 14 | 241.50 | -2.00% | 2 415 | 10 | ||||
12.10.1995 | 308.00 | +4.76% | 1 848 | 6 | 244.50 | 0.00% | 4 668 | 18 | ||||
31.10.1995 | 220.00 | 0.00% | 0 | 0 | 246.00 | -4.00% | 988 | 4 | ||||
14.6.1995 | 272.00 | -4.56% | 9 520 | 35 | 249.00 | -2.00% | 1 245 | 5 | ||||
13.10.1995 | 323.00 | +4.87% | 21 964 | 68 | 250.00 | -5.00% | 2 950 | 12 | ||||
7.9.1995 | 276.00 | -4.82% | 9 936 | 36 | 250.00 | -4.00% | 4 450 | 18 | ||||
13.9.1995 | 249.00 | +4.62% | 1 992 | 8 | 250.00 | -3.00% | 250 | 1 | ||||
31.8.1995 | 265.00 | +4.74% | 0 | 0 | 250.00 | 0.00% | 250 | 1 | ||||
22.9.1995 | 213.00 | 0.00% | 3 834 | 18 | 250.50 | -6.00% | 2 004 | 8 | ||||
18.9.1995 | 235.00 | -4.85% | 0 | 0 | 252.00 | -7.00% | 504 | 2 | ||||
5.9.1995 | 305.00 | +4.81% | 0 | 0 | 252.50 | -3.00% | 1 515 | 6 | ||||
30.10.1995 | 220.00 | -9.09% | 25 080 | 114 | 257.50 | +1.00% | 1 030 | 4 | ||||
26.10.1995 | 242.00 | -9.70% | 0 | 0 | 259.50 | 0.00% | 3 638 | 14 | ||||
25.10.1995 | 268.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 4 680 | 18 | ||||
27.10.1995 | 242.00 | 0.00% | 0 | 0 | 260.00 | -2.00% | 4 576 | 18 | ||||
12.9.1995 | 238.00 | -4.80% | 4 760 | 20 | 260.00 | -1.00% | 4 656 | 18 | ||||
11.9.1995 | 250.00 | -4.94% | 6 500 | 26 | 260.00 | +8.00% | 3 640 | 14 | ||||
19.9.1995 | 224.00 | -4.68% | 1 344 | 6 | 260.00 | +6.00% | 3 473 | 13 | ||||
27.9.1995 | 222.00 | +4.71% | 1 776 | 8 | 260.00 | 0.00% | 780 | 3 | ||||
26.9.1995 | 212.00 | -4.93% | 4 664 | 22 | 260.00 | +2.00% | 3 120 | 12 | ||||
25.9.1995 | 223.00 | +4.69% | 0 | 0 | 260.00 | +1.00% | 7 110 | 28 | ||||
4.9.1995 | 291.00 | +4.67% | 0 | 0 | 261.00 | +10.00% | 522 | 2 | ||||
14.9.1995 | 260.00 | +4.41% | 2 080 | 8 | 263.00 | +5.00% | 1 315 | 5 | ||||
6.9.1995 | 290.00 | -4.91% | 13 630 | 47 | 270.00 | +2.00% | 2 058 | 8 | ||||
20.10.1995 | 297.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 1 620 | 6 | ||||
19.10.1995 | 297.00 | -10.00% | 29 403 | 99 | 270.00 | -10.00% | 1 080 | 4 | ||||
17.10.1995 | 330.00 | 0.00% | 0 | 0 | 291.00 | +4.00% | 3 938 | 14 | ||||
18.10.1995 | 330.00 | 0.00% | 0 | 0 | 300.00 | +7.00% | 600 | 2 | ||||
17.5.1995 | 381.00 | +495.00% | 0 | 0 | 337.00 | -1.00% | 1 685 | 5 | ||||
11.5.1995 | 383.00 | +493.00% | 5 362 | 14 | 338.50 | -10.00% | 3 385 | 10 | ||||
19.5.1995 | 420.00 | +500.00% | 5 880 | 14 | 339.00 | -4.00% | 1 356 | 4 | ||||
16.5.1995 | 363.00 | +491.00% | 0 | 0 | 339.00 | -9.00% | 5 424 | 16 | ||||
24.5.1995 | 399.00 | -477.00% | 10 374 | 26 | 350.00 | -9.00% | 700 | 2 | ||||
1.6.1995 | 396.00 | -4.80% | 2 376 | 6 | 369.00 | -10.00% | 6 642 | 18 | ||||
18.5.1995 | 400.00 | +498.00% | 12 400 | 31 | 370.00 | +5.00% | 6 034 | 17 | ||||
15.5.1995 | 346.00 | -494.00% | 18 684 | 54 | 371.00 | 0.00% | 3 710 | 10 | ||||
26.5.1995 | 438.00 | +478.00% | 13 578 | 31 | 380.00 | +2.00% | 2 150 | 6 | ||||
23.5.1995 | 419.00 | -498.00% | 0 | 0 | 386.00 | +10.00% | 3 860 | 10 | ||||
10.5.1995 | 365.00 | -369.00% | 10 950 | 30 | 388.00 | +1.00% | 1 500 | 4 | ||||
9.5.1995 | 379.00 | -477.00% | 17 434 | 46 | 388.00 | -4.00% | 6 330 | 17 | ||||
5.5.1995 | 398.00 | -478.00% | 9 154 | 23 | 388.00 | -10.00% | 776 | 2 | ||||
29.5.1995 | 459.00 | +479.00% | 33 966 | 74 | 392.00 | -3.00% | 6 572 | 19 | ||||
11.4.1995 | 460.00 | +222.00% | 920 | 2 | 400.00 | -6.00% | 2 400 | 6 | ||||
31.5.1995 | 416.00 | -480.00% | 5 408 | 13 | 408.50 | +8.00% | 2 860 | 7 | ||||
4.5.1995 | 418.00 | -478.00% | 0 | 0 | 410.00 | +4.00% | 3 875 | 9 | ||||
3.5.1995 | 439.00 | -497.00% | 0 | 0 | 410.00 | -5.00% | 7 860 | 19 | ||||
10.4.1995 | 0 | 0 | 410.00 | +4.00% | 3 403 | 8 | ||||||
7.4.1995 | 450.00 | +440.00% | 9 000 | 20 | 410.00 | -10.00% | 9 840 | 24 | ||||
26.4.1995 | 441.00 | +500.00% | 6 615 | 15 | 410.00 | -2.00% | 2 050 | 5 | ||||
27.4.1995 | 463.00 | +498.00% | 0 | 0 | 420.00 | +2.00% | 4 200 | 10 | ||||
24.4.1995 | 420.00 | -117.00% | 1 680 | 4 | 430.00 | 0.00% | 3 870 | 9 | ||||
21.4.1995 | 425.00 | +167.00% | 32 300 | 76 | 430.00 | +1.00% | 4 300 | 10 | ||||
19.4.1995 | 0 | 0 | 430.00 | -3.00% | 5 010 | 12 | ||||||
18.4.1995 | 0 | 0 | 430.00 | +1.00% | 6 020 | 14 | ||||||
14.4.1995 | 438.00 | 0.00% | 6 132 | 14 | 430.00 | -5.00% | 2 555 | 6 | ||||
12.4.1995 | 460.00 | 0.00% | 3 680 | 8 | 430.00 | +8.00% | 3 440 | 8 | ||||
28.4.1995 | 486.00 | +496.00% | 7 290 | 15 | 430.50 | +3.00% | 861 | 2 | ||||
29.3.1995 | 495.00 | +487.00% | 19 800 | 40 | 431.00 | -5.00% | 3 448 | 8 | ||||
28.3.1995 | 472.00 | +488.00% | 7 552 | 16 | 453.00 | +10.00% | 5 427 | 12 | ||||
6.4.1995 | 431.00 | -443.00% | 4 310 | 10 | 455.00 | 0.00% | 2 730 | 6 | ||||
5.4.1995 | 451.00 | -404.00% | 19 844 | 44 | 455.00 | 0.00% | 2 275 | 5 | ||||
4.4.1995 | 470.00 | -485.00% | 4 700 | 10 | 455.00 | 0.00% | 9 100 | 20 | ||||
2.2.1995 | 0 | 0 | 617.50 | 0.00% | 618 | 1 | ||||||
1.2.1995 | 650.00 | 0.00% | 5 200 | 8 | 618.00 | -7.00% | 1 236 | 2 | ||||
3.2.1995 | 0 | 0 | 635.00 | +3.00% | 2 540 | 4 | ||||||
10.1.1995 | 622.00 | +489.00% | 0 | 0 | 635.00 | -2.00% | 3 751 | 6 | ||||
14.2.1995 | 630.00 | +482.00% | 10 080 | 16 | 640.00 | -4.00% | 2 560 | 4 | ||||
7.2.1995 | 0 | 0 | 655.50 | -5.00% | 1 311 | 2 | ||||||
9.2.1995 | 618.00 | -492.00% | 0 | 0 | 655.50 | -5.00% | 1 311 | 2 | ||||
13.2.1995 | 601.00 | +221.00% | 10 818 | 18 | 664.00 | -2.00% | 5 312 | 8 | ||||
15.2.1995 | 664.00 | +4.00% | 7 968 | 12 | ||||||||
10.2.1995 | 588.00 | -485.00% | 5 880 | 10 | 687.50 | +3.00% | 6 778 | 10 | ||||
8.2.1995 | 0 | 0 | 690.00 | +5.00% | 5 520 | 8 | ||||||
17.1.1995 | 791.00 | +490.00% | 25 312 | 32 | 750.00 | 0.00% | 15 200 | 20 | ||||
12.1.1995 | 685.00 | +490.00% | 0 | 0 | 752.50 | -3.00% | 8 278 | 11 | ||||
16.1.1995 | 754.00 | +486.00% | 28 652 | 38 | 760.00 | -5.00% | 4 560 | 6 | ||||
19.1.1995 | 829.00 | +493.00% | 41 450 | 50 | 762.50 | +2.00% | 31 263 | 41 | ||||
27.1.1995 | 0 | 0 | 762.50 | -2.00% | 4 575 | 6 | ||||||
25.1.1995 | 677.00 | -491.00% | 0 | 0 | 765.00 | +2.00% | 13 780 | 18 | ||||
24.1.1995 | 712.00 | -493.00% | 0 | 0 | 765.00 | -5.00% | 7 494 | 10 | ||||
20.1.1995 | 788.00 | -494.00% | 0 | 0 | 790.00 | +4.00% | 22 120 | 28 | ||||
13.1.1995 | 719.00 | +496.00% | 0 | 0 | 800.00 | +6.00% | 3 200 | 4 |
Údaje o firmách, KOH-I-NOOR
Zpravodajství k akcii KOH-I-NOOR
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Ceny nemovitostí zase rostou. Hypotéky sice klesají, ale nestojí to za řeč
David Matulay, InvestingFox
Jerome Powell: Klíčem k ekonomické stabilitě je správné načasování snižování sazeb
David Varga, Fintokei
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB