MORAVSKÉ NAFT.DOLY, Nejnižší kurz, Burza Praha
| Poehled kurzu cenných papíru - MORAVSKÉ NAFT.DOLY | ||||||||||||||
  Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.1.1997 | 1 210.00 | 0.00% | 0 | 0 | -1.36% | 0 | ||||||||
| 31.12.1996 | 1 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 30.12.1996 | 1 210.00 | 0.00% | 0 | 0 | +4.12% | 0 | ||||||||
| 27.12.1996 | 1 210.00 | 0.00% | 0 | 0 | +4.14% | 0 | ||||||||
| 23.12.1996 | 1 210.00 | 0.00% | 16 940 | 14 | 1 180.40 | +0.03% | 4 722 | 4 | ||||||
| 20.12.1996 | 1 210.00 | +0.83% | 29 040 | 24 | 1 180.00 | -7.81% | 11 800 | 10 | ||||||
| 3.2.1994 | 1 210.00 | +1 000.00% | 87 120 | 72 | ||||||||||
| 20.1.1994 | 1 210.00 | +1 000.00% | 73 810 | 61 | ||||||||||
| 16.12.1993 | 1 210.00 | +1 980.00% | 1 210 | 1 | ||||||||||
| 29.11.1996 | 1 219.00 | +4.99% | 0 | 0 | 1 230.00 | +0.81% | 49 200 | 40 | ||||||
| 21.11.1996 | 1 220.00 | 0.00% | 0 | 0 | 1 222.00 | -0.66% | 29 444 | 24 | ||||||
| 20.11.1996 | 1 220.00 | -0.16% | 7 320 | 6 | 1 222.00 | +1.68% | 29 642 | 24 | ||||||
| 14.6.1996 | 1 220.00 | +4.72% | 61 000 | 50 | 1 123.00 | +3.00% | 72 662 | 64 | ||||||
| 19.11.1996 | 1 222.00 | 0.00% | 24 440 | 20 | 1 222.00 | +0.19% | 53 440 | 44 | ||||||
| 18.11.1996 | 1 222.00 | 0.00% | 0 | 0 | 1 250.00 | +3.09% | 44 850 | 37 | ||||||
| 15.11.1996 | 1 222.00 | 0.00% | 21 996 | 18 | 1 199.90 | -0.36% | 31 745 | 27 | ||||||
| 14.11.1996 | 1 222.00 | +1.83% | 12 220 | 10 | 1 180.00 | +3.42% | 3 540 | 3 | ||||||
| 27.11.1996 | 1 222.00 | 0.00% | 2 444 | 2 | 1 207.50 | +2.43% | 2 415 | 2 | ||||||
| 26.11.1996 | 1 222.00 | 0.00% | 0 | 0 | 1 215.00 | -2.56% | 9 430 | 8 | ||||||
| 25.11.1996 | 1 222.00 | 0.00% | 17 108 | 14 | 1 222.00 | -3.42% | 50 814 | 42 | ||||||
| 22.11.1996 | 1 222.00 | +0.16% | 2 444 | 2 | 1 252.80 | +2.11% | 17 539 | 14 | ||||||
| 12.11.1996 | 1 222.00 | 0.00% | 12 220 | 10 | 1 200.00 | -5.21% | 15 332 | 13 | ||||||
| 11.11.1996 | 1 222.00 | 0.00% | 0 | 0 | +4.99% | 0 | ||||||||
| 8.11.1996 | 1 222.00 | +3.38% | 61 100 | 50 | 1 185.10 | -9.95% | 4 740 | 4 | ||||||
| 22.5.1996 | 1 225.00 | -1.60% | 80 850 | 66 | 1 200.00 | -2.00% | 53 155 | 46 | ||||||
| 16.7.1996 | 1 229.00 | -4.94% | 61 450 | 50 | 1 300.00 | +5.00% | 15 600 | 12 | ||||||
| 11.4.1996 | 1 230.00 | +2.92% | 168 510 | 137 | 1 155.00 | -2.00% | 79 769 | 69 | ||||||
| 27.6.1996 | 1 233.00 | +3.00% | 123 300 | 100 | 1 201.10 | +4.00% | 44 408 | 37 | ||||||
| 25.7.1996 | 1 235.00 | -5.00% | 75 335 | 61 | 1 204.10 | -3.00% | 67 787 | 56 | ||||||
| 28.6.1996 | 1 239.00 | +0.48% | 131 334 | 106 | 1 260.00 | +3.00% | 16 068 | 13 | ||||||
| 6.11.1996 | 1 244.00 | 0.00% | 11 196 | 9 | -0.38% | 0 | ||||||||
| 5.11.1996 | 1 244.00 | 0.00% | 0 | 0 | 1 350.00 | +0.58% | 6 550 | 5 | ||||||
| 4.11.1996 | 1 244.00 | 0.00% | 0 | 0 | +2.30% | 0 | ||||||||
| 1.11.1996 | 1 244.00 | -3.41% | 84 592 | 68 | 1 277.00 | -1.07% | 44 557 | 35 | ||||||
| 21.5.1996 | 1 245.00 | +3.75% | 72 210 | 58 | 1 250.00 | -3.00% | 49 668 | 42 | ||||||
| 8.7.1996 | 1 248.00 | -4.95% | 8 736 | 7 | 1 303.70 | 0.00% | 18 252 | 14 | ||||||
| 10.7.1996 | 1 250.00 | -0.79% | 20 000 | 16 | 1 307.00 | 0.00% | 10 456 | 8 | ||||||
| 3.4.1996 | 1 250.00 | +4.16% | 108 750 | 87 | 1 185.00 | +2.00% | 21 330 | 18 | ||||||
| 17.12.1996 | 1 250.00 | -3.47% | 65 000 | 52 | 1 280.00 | -0.51% | 10 240 | 8 | ||||||
| 23.7.1996 | 1 252.00 | 0.00% | 107 672 | 86 | 1 208.00 | +1.00% | 12 273 | 10 | ||||||
| 22.7.1996 | 1 252.00 | 0.00% | 70 112 | 56 | +2.00% | 0 | 0 | |||||||
| 19.7.1996 | 1 252.00 | 0.00% | 47 576 | 38 | 1 192.50 | -9.00% | 4 770 | 4 | ||||||
| 18.7.1996 | 1 252.00 | 0.00% | 90 144 | 72 | 1 350.00 | +3.00% | 21 004 | 16 | ||||||
| 17.7.1996 | 1 252.00 | +1.87% | 65 104 | 52 | 1 273.00 | -2.00% | 10 184 | 8 | ||||||
| 9.4.1996 | 1 255.00 | -4.92% | 185 740 | 148 | 1 202.50 | -4.00% | 64 500 | 56 | ||||||
| 9.7.1996 | 1 260.00 | +0.96% | 113 400 | 90 | 1 302.50 | 0.00% | 13 025 | 10 | ||||||
| 11.7.1996 | 1 266.00 | +1.28% | 112 674 | 89 | 1 178.50 | -10.00% | 23 570 | 20 | ||||||
| 11.12.1996 | 1 271.00 | -4.93% | 17 794 | 14 | 1 272.00 | -1.74% | 35 604 | 28 | ||||||
| 6.12.1996 | 1 272.00 | -2.30% | 137 376 | 108 | -0.35% | 0 | ||||||||
| 12.7.1996 | 1 272.00 | +0.47% | 7 632 | 6 | +6.00% | 0 | 0 | |||||||
| 9.12.1996 | 1 274.00 | +0.15% | 58 604 | 46 | 1 272.00 | +0.19% | 2 544 | 2 | ||||||
| 2.12.1996 | 1 279.00 | +4.92% | 8 953 | 7 | 1 250.10 | -0.28% | 20 851 | 17 | ||||||
| 25.1.1994 | 1 280.00 | +578.00% | 256 000 | 200 | ||||||||||
| 31.10.1996 | 1 288.00 | -0.77% | 56 672 | 44 | 1 340.00 | -1.64% | 79 785 | 62 | ||||||
| 7.10.1996 | 1 290.00 | -4.93% | 18 060 | 14 | 1 370.00 | -1.48% | 13 660 | 10 | ||||||
| 15.7.1996 | 1 293.00 | +1.65% | 93 096 | 72 | 1 279.00 | -1.00% | 52 248 | 42 | ||||||
| 16.12.1996 | 1 295.00 | 0.00% | 0 | 0 | -1.02% | 0 | ||||||||
| 13.12.1996 | 1 295.00 | -2.92% | 44 030 | 34 | 1 300.00 | +1.48% | 41 600 | 32 | ||||||
| 26.7.1996 | 1 296.00 | +4.93% | 46 656 | 36 | 1 250.00 | +1.00% | 17 044 | 14 | ||||||
| 30.10.1996 | 1 298.00 | -4.97% | 25 960 | 20 | 1 300.00 | -2.96% | 31 400 | 24 | ||||||
| 24.7.1996 | 1 300.00 | +3.83% | 91 000 | 70 | 1 212.20 | +2.00% | 17 498 | 14 | ||||||
| 2.7.1996 | 1 300.00 | 0.00% | 88 400 | 68 | 1 350.00 | -4.00% | 88 728 | 69 | ||||||
| 1.7.1996 | 1 300.00 | +4.92% | 0 | 0 | 1 359.00 | +8.00% | 24 066 | 18 | ||||||
| 27.7.1993 | 1 300.00 | -972.00% | 0 | 0 | ||||||||||
| 5.12.1996 | 1 302.00 | -3.55% | 88 536 | 68 | -0.61% | 0 | ||||||||
| 3.7.1996 | 1 306.00 | +0.46% | 199 818 | 153 | 1 298.00 | +3.00% | 41 166 | 31 | ||||||
| 25.10.1996 | 1 309.00 | -4.93% | 60 214 | 46 | 1 300.30 | -3.06% | 18 429 | 14 | ||||||
| 26.9.1996 | 1 310.00 | -4.93% | 20 960 | 16 | 1 375.60 | +0.70% | 8 254 | 6 | ||||||
| 18.10.1996 | 1 310.00 | -3.67% | 5 240 | 4 | 1 410.00 | +2.83% | 11 160 | 8 | ||||||
| 4.4.1996 | 1 310.00 | +4.80% | 104 800 | 80 | 1 184.50 | 0.00% | 52 118 | 44 | ||||||
| 4.7.1996 | 1 313.00 | +0.53% | 148 369 | 113 | 1 303.20 | -2.00% | 15 686 | 12 | ||||||
| 5.4.1996 | 1 320.00 | +0.76% | 133 320 | 101 | 1 202.50 | +1.00% | 21 640 | 18 | ||||||
| 30.7.1996 | 1 333.00 | -1.98% | 47 988 | 36 | 1 254.50 | -1.00% | 22 581 | 18 | ||||||
| 12.12.1996 | 1 334.00 | +4.95% | 0 | 0 | +0.73% | 0 | ||||||||
| 10.12.1996 | 1 337.00 | +4.94% | 40 110 | 30 | 1 300.10 | +1.73% | 15 529 | 12 | ||||||
| 3.12.1996 | 1 342.00 | +4.92% | 18 788 | 14 | 1 347.00 | +9.82% | 13 470 | 10 | ||||||
| 14.10.1996 | 1 348.00 | -0.29% | 195 460 | 145 | 1 265.00 | -2.69% | 2 530 | 2 | ||||||
| 4.12.1996 | 1 350.00 | +0.59% | 108 000 | 80 | 1 282.00 | -4.82% | 12 820 | 10 | ||||||
| 31.7.1996 | 1 351.00 | +1.35% | 59 444 | 44 | 1 254.50 | 0.00% | 5 018 | 4 | ||||||
| 11.10.1996 | 1 352.00 | -1.31% | 35 152 | 26 | 1 300.00 | -4.70% | 5 200 | 4 | ||||||
| 8.10.1996 | 1 354.00 | +4.96% | 32 496 | 24 | 1 247.20 | -8.69% | 24 944 | 20 | ||||||
| 4.10.1996 | 1 357.00 | -0.65% | 69 207 | 51 | 1 390.00 | -0.93% | 16 640 | 12 | ||||||
| 9.10.1996 | 1 360.00 | +0.44% | 13 600 | 10 | 1 300.00 | +4.23% | 18 200 | 14 | ||||||
| 17.10.1996 | 1 360.00 | -3.06% | 10 880 | 8 | 1 356.00 | -0.02% | 24 418 | 18 | ||||||
| 29.7.1996 | 1 360.00 | +4.93% | 25 840 | 19 | +4.00% | 0 | 0 | |||||||
| 3.10.1996 | 1 366.00 | -0.79% | 16 392 | 12 | 1 370.00 | +0.30% | 75 590 | 54 | ||||||
| 29.10.1996 | 1 366.00 | +4.35% | 40 980 | 30 | 1 340.00 | +2.42% | 79 550 | 59 | ||||||
| 10.10.1996 | 1 370.00 | +0.73% | 41 100 | 30 | 1 380.00 | +4.93% | 16 370 | 12 | ||||||
| 21.10.1996 | 1 375.00 | +4.96% | 24 750 | 18 | 1 340.00 | +0.08% | 33 510 | 24 | ||||||
| 27.9.1996 | 1 375.00 | +4.96% | 68 750 | 50 | 1 439.90 | +3.95% | 28 599 | 20 | ||||||
| 30.9.1996 | 1 377.00 | +0.14% | 48 195 | 35 | 1 400.50 | -2.05% | 8 403 | 6 | ||||||
| 2.10.1996 | 1 377.00 | -0.79% | 27 540 | 20 | 1 395.50 | +1.75% | 8 373 | 6 | ||||||
| 24.10.1996 | 1 377.00 | 0.00% | 11 016 | 8 | 1 358.00 | +0.59% | 29 876 | 22 | ||||||
| 23.10.1996 | 1 377.00 | 0.00% | 27 540 | 20 | 1 350.00 | -1.54% | 13 500 | 10 | ||||||
| 22.10.1996 | 1 377.00 | +0.14% | 5 508 | 4 | 1 375.10 | -1.79% | 43 877 | 32 | ||||||
| 25.9.1996 | 1 378.00 | -4.96% | 41 340 | 30 | 1 351.00 | -1.71% | 38 247 | 28 | ||||||
| 1.10.1996 | 1 388.00 | +0.79% | 13 880 | 10 | 1 390.00 | -2.07% | 19 200 | 14 | ||||||
| 15.10.1996 | 1 400.00 | +3.85% | 89 600 | 64 | 1 331.00 | +4.17% | 18 450 | 14 | ||||||
| 16.10.1996 | 1 403.00 | +0.21% | 47 702 | 34 | 1 370.00 | +2.96% | 32 565 | 24 | ||||||
| 9.8.1996 | 1 410.00 | -4.98% | 180 480 | 128 | +1.00% | 0 | 0 | |||||||
| 12.8.1996 | 1 415.00 | +0.35% | 39 620 | 28 | 1 350.00 | -5.00% | 8 100 | 6 | ||||||
| 1.8.1996 | 1 418.00 | +4.95% | 56 720 | 40 | 1 332.00 | +3.00% | 7 734 | 6 | ||||||
| 14.8.1996 | 1 420.00 | 0.00% | 157 620 | 111 | 1 400.00 | +3.00% | 44 800 | 32 | ||||||
| 13.8.1996 | 1 420.00 | +0.35% | 62 480 | 44 | 1 350.00 | -1.00% | 13 304 | 10 | ||||||
| 17.9.1996 | 1 425.00 | -2.06% | 57 000 | 40 | 1 342.20 | -4.00% | 5 369 | 4 | ||||||
| 6.9.1996 | 1 425.00 | -5.00% | 75 525 | 53 | 1 350.00 | -1.00% | 40 500 | 30 | ||||||
| 15.8.1996 | 1 428.00 | +0.56% | 59 976 | 42 | 1 410.00 | +1.00% | 80 449 | 58 | ||||||
| 16.8.1996 | 1 440.00 | +0.84% | 56 160 | 39 | 1 321.80 | -5.00% | 5 287 | 4 | ||||||
| 20.7.1993 | 1 440.00 | -1 000.00% | 0 | 0 | ||||||||||
| 19.8.1996 | 1 450.00 | +0.69% | 79 750 | 55 | 1 402.00 | +5.00% | 39 004 | 28 | ||||||
| 19.9.1996 | 1 450.00 | 0.00% | 43 500 | 30 | 1 440.50 | +2.00% | 2 881 | 2 | ||||||
| 18.9.1996 | 1 450.00 | +1.75% | 43 500 | 30 | 1 416.00 | +5.00% | 50 976 | 36 | ||||||
| 24.9.1996 | 1 450.00 | 0.00% | 7 250 | 5 | 1 389.80 | -2.60% | 16 678 | 12 | ||||||
| 23.9.1996 | 1 450.00 | -3.01% | 36 250 | 25 | 1 427.00 | +0.68% | 2 854 | 2 | ||||||
| 12.9.1996 | 1 455.00 | -0.47% | 26 190 | 18 | 1 368.20 | -4.00% | 5 473 | 4 | ||||||
| 16.9.1996 | 1 455.00 | -0.34% | 84 390 | 58 | 1 341.50 | -3.00% | 92 438 | 66 | ||||||
| 13.9.1996 | 1 460.00 | +0.34% | 81 760 | 56 | 1 441.00 | +5.00% | 8 646 | 6 | ||||||
| 11.9.1996 | 1 462.00 | -2.20% | 39 474 | 27 | 1 442.00 | +3.00% | 17 094 | 12 | ||||||
| 3.9.1996 | 1 475.00 | -0.67% | 116 525 | 79 | 1 426.00 | -4.00% | 32 436 | 24 | ||||||
| 8.8.1996 | 1 484.00 | -4.99% | 0 | 0 | 1 415.60 | -4.00% | 42 401 | 30 | ||||||
| 2.9.1996 | 1 485.00 | -1.00% | 84 645 | 57 | 1 412.50 | -2.00% | 14 125 | 10 | ||||||
| 2.8.1996 | 1 488.00 | +4.93% | 14 880 | 10 | 1 280.20 | -1.00% | 5 121 | 4 | ||||||
| 10.9.1996 | 1 495.00 | -0.06% | 29 900 | 20 | 1 425.00 | 0.00% | 22 170 | 16 | ||||||
| 20.9.1996 | 1 495.00 | +3.10% | 44 850 | 30 | 1 419.90 | -2.00% | 38 265 | 27 | ||||||
| 9.9.1996 | 1 496.00 | +4.98% | 83 776 | 56 | 1 387.50 | +3.00% | 5 550 | 4 | ||||||
| 30.8.1996 | 1 500.00 | -2.28% | 30 000 | 20 | 1 442.00 | -2.00% | 28 840 | 20 | ||||||
| 5.9.1996 | 1 500.00 | 0.00% | 15 000 | 10 | 1 354.00 | -3.00% | 21 910 | 16 | ||||||
| 4.9.1996 | 1 500.00 | +1.69% | 30 000 | 20 | +4.00% | 0 | 0 | |||||||
| 20.8.1996 | 1 500.00 | +3.44% | 45 000 | 30 | 1 470.00 | +6.00% | 5 880 | 4 | ||||||
| 26.8.1996 | 1 500.00 | 0.00% | 90 000 | 60 | 1 505.50 | +4.00% | 3 011 | 2 | ||||||
| 23.8.1996 | 1 500.00 | -3.22% | 45 000 | 30 | 1 450.00 | -2.00% | 130 610 | 90 | ||||||
| 27.8.1996 | 1 530.00 | +2.00% | 76 500 | 50 | 1 487.50 | -1.00% | 32 725 | 22 | ||||||
| 29.8.1996 | 1 535.00 | -0.96% | 76 750 | 50 | 1 475.00 | +2.00% | 47 020 | 32 | ||||||
| 28.8.1996 | 1 550.00 | +1.30% | 77 500 | 50 | 1 455.50 | -3.00% | 20 233 | 14 | ||||||
| 22.8.1996 | 1 550.00 | 0.00% | 15 500 | 10 | 1 477.50 | -1.00% | 41 325 | 28 | ||||||
| 21.8.1996 | 1 550.00 | +3.33% | 34 100 | 22 | 1 490.00 | +1.00% | 8 940 | 6 | ||||||
| 7.8.1996 | 1 562.00 | -4.75% | 148 390 | 95 | 1 470.00 | +5.00% | 13 230 | 9 | ||||||
| 5.8.1996 | 1 562.00 | +4.97% | 46 860 | 30 | 1 408.00 | +7.00% | 16 386 | 12 | ||||||
| 13.7.1993 | 1 600.00 | -2 000.00% | 0 | 0 | ||||||||||
| 6.8.1996 | 1 640.00 | +4.99% | 101 680 | 62 | 1 400.00 | +3.00% | 19 610 | 14 | ||||||
| 15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
| ||||||||||||||
Údaje o firmách, MORAVSKÉ NAFT.DOLY
24.06.2014 Skupině KKCG Karla Komárka loni stoupl zisk o 5% na 5,5 mld. Kč (Kurzy.cz) Akcie v ČR
21.06.2010 Maďarský MOL jedná s Komárkem o vstupu do firmy MND (Kurzy.cz) Akcie v ČR
23.07.2009 E15: Miliardu na zásobník chce RWE a Komárek (TN.cz) Finance
20.08.2003 Akcionáři MND opět projednají rozdělení zisku (ČIA) Údaje o firmách
29.07.2003 MND zahájily těžbu v Pákistánu, chtějí i do Iráku (ČIA) Průmysl
13.06.2003 Unipetrol, slet uhlobaronů, zrušení registrace Moravských naftových dolů a JČE (ČEKIA) Údaje o firmách
06.05.2003 Zisk Moravských naft.dolů loni klesl na 595 mil.Kč (ČIA) Průmysl
19.02.2003 Apollón do PK30 místo moravských naftařů.. (AliaWeb) Údaje o firmách
07.02.2003 Pozor!, chystané změny na trhu RMS (AliaWeb) Údaje o firmách
29.11.2002 Moravské naftové doly (46,47%) dopluly... (AliaWeb) Údaje o firmách
Zpravodajství k akcii MORAVSKÉ NAFT.DOLY
28.04.2022 Jen necelá 2 procenta. Tolik celkové potřeby České republiky by pokryla těžba zemníh... (ČT) Komodity
13.06.2003 Unipetrol, slet uhlobaronů, zrušení registrace Moravských naftových dolů a JČE (ČEKIA) Údaje o firmách
03.01.2003 Lukrativita odkupů? aneb není všechno zlato, co se třpytí; co třeba Moravské naftové... (ČEKIA, a.s.) Akcie v ČR
29.11.2002 Moravské naftové doly (46,47%) dopluly... (AliaWeb) Údaje o firmách
28.11.2002 Kam plují ropné Moravské naftové doly? (AliaWeb) Údaje o firmách
14.10.2002 Moravské naftové doly-převod akcií za 1,2mld.Kč (AliaWeb) Akcie v ČR
10.05.2001 Moravské naftové doly vyplatí dividendu 425 Kč na akcii (Kurzy.cz) Údaje o firmách
13.04.1999 Moravské naftové doly, a.s.- svolání řádné valné hromady (AliaWeb)
08.01.1999 Moravské naftové doly, a.s. – složení orgánů společnosti (AliaWeb) Akcie v ČR
08.01.1999 Moravské naftové doly, a.s. – přehled akcionářů (AliaWeb)
Okénko BIG EXPERT
David Matulay, InvestingFox
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
