K-T-V INVEST - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o K-T-V INVEST
| BCP - Burza cenných papírů Praha | ||
|---|---|---|
| Poslední kotace | 14.09.2006 | 510.40 |
| První kotace | 01.03.1995 | 1 800.00 |
| Minimální cena | 08.10.2001 | 255.00 |
| Maximální cena | 17.11.1997 | 2 721.00 |
| Celkový objem | 65 553 786.10 | |
| RMS - RM-System | ||
|---|---|---|
| Poslední kotace | 04.08.2006 | 555.60 |
| První kotace | 28.03.1995 | 890.00 |
| Minimální cena | 20.12.2001 | 250.50 |
| Maximální cena | 02.10.1997 | 3 164.40 |
| Celkový objem | 129 654 836.70 | |
| K-T-V INVEST - Souhrnné objemy, minimální a maximální ceny v daném období | |||||||
| Měsíc▼ | Burza Praha | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
| 200609 | 510.00 | 510.00 | 0 | - | - | - | graf |
| 200608 | 510.00 | 510.00 | 0 | 556.00 | 556.00 | 556 | graf |
| 200607 | 510.00 | 510.00 | 0 | 511.00 | 551.00 | 2 125 | graf |
| 200606 | 463.00 | 510.00 | 0 | 461.00 | 533.00 | 45 638 | graf |
| 200605 | 463.00 | 463.00 | 0 | 456.00 | 517.00 | 12 452 | graf |
| 200604 | 463.00 | 463.00 | 0 | 436.00 | 495.00 | 1 380 | graf |
| 200603 | 463.00 | 463.00 | 0 | 393.00 | 520.00 | 35 396 | graf |
| 200602 | 463.00 | 463.00 | 0 | 420.00 | 493.00 | 9 730 | graf |
| 200601 | 463.00 | 463.00 | 0 | 494.00 | 533.00 | 26 195 | graf |
| 200512 | 463.00 | 463.00 | 0 | 525.00 | 573.00 | 4 755 | graf |
| 200511 | 463.00 | 463.00 | 0 | 483.00 | 533.00 | 15 502 | graf |
| 200510 | 463.00 | 463.00 | 926 | 500.00 | 521.00 | 10 122 | graf |
| 200509 | 463.00 | 463.00 | 0 | 400.00 | 478.00 | 22 640 | graf |
| 200508 | 463.00 | 463.00 | 0 | 387.00 | 468.00 | 18 396 | graf |
| 200507 | 463.00 | 463.00 | 0 | 379.00 | 516.00 | 34 676 | graf |
| 200506 | 363.00 | 463.00 | 0 | 494.00 | 612.00 | 10 036 | graf |
| 200505 | 363.00 | 363.00 | 0 | 599.00 | 612.00 | 0 | graf |
| 200504 | 363.00 | 363.00 | 0 | 506.00 | 679.00 | 1 773 435 | graf |
| 200503 | 363.00 | 363.00 | 0 | 453.00 | 511.00 | 22 341 | graf |
| 200502 | 363.00 | 363.00 | 3 630 | 480.00 | 553.00 | 18 676 | graf |
| 200501 | 363.00 | 363.00 | 0 | 435.00 | 482.00 | 12 610 | graf |
| 200412 | 363.00 | 363.00 | 0 | 471.00 | 501.00 | 7 749 | graf |
| 200411 | 363.00 | 363.00 | 0 | 447.00 | 481.00 | 18 076 | graf |
| 200410 | 363.00 | 363.00 | 0 | 394.00 | 459.00 | 28 552 | graf |
| 200409 | 363.00 | 363.00 | 0 | 385.00 | 426.00 | 10 186 | graf |
| 200408 | 363.00 | 363.00 | 0 | 426.00 | 468.00 | 861 | graf |
| 200407 | 363.00 | 364.00 | 3 630 | 436.00 | 471.00 | 94 751 | graf |
| 200406 | 364.00 | 364.00 | 0 | 420.00 | 468.00 | 65 315 | graf |
| 200405 | 364.00 | 364.00 | 0 | 420.00 | 495.00 | 49 839 | graf |
| 200404 | 364.00 | 364.00 | 0 | 459.00 | 490.00 | 16 561 | graf |
| 200403 | 347.00 | 364.00 | 0 | 430.00 | 510.00 | 45 377 | graf |
| 200402 | 347.00 | 347.00 | 0 | 400.00 | 459.00 | 16 624 | graf |
| 200401 | 347.00 | 347.00 | 0 | 466.00 | 478.00 | 8 407 | graf |
| 200312 | 347.00 | 347.00 | 0 | 430.00 | 510.00 | 29 898 | graf |
| 200311 | 347.00 | 347.00 | 0 | 434.00 | 490.00 | 22 676 | graf |
| 200310 | 347.00 | 347.00 | 0 | 444.00 | 490.00 | 43 452 968 | graf |
| 200309 | 347.00 | 347.00 | 0 | 480.00 | 500.00 | 9 815 | graf |
| 200308 | 347.00 | 347.00 | 0 | 455.00 | 490.00 | 10 066 | graf |
| 200307 | 347.00 | 347.00 | 0 | 442.00 | 528.00 | 31 425 | graf |
| 200306 | 347.00 | 347.00 | 0 | 530.00 | 587.00 | 20 780 | graf |
| 200305 | 330.00 | 347.00 | 6 930 | 470.00 | 636.00 | 22 394 | graf |
| 200304 | 330.00 | 330.00 | 0 | 342.00 | 469.00 | 29 530 | graf |
| 200303 | 330.00 | 330.00 | 0 | 332.00 | 344.00 | 21 198 | graf |
| 200302 | 330.00 | 330.00 | 0 | 335.00 | 337.00 | 6 710 | graf |
| 200301 | 330.00 | 355.00 | 1 980 | 330.00 | 373.00 | 19 834 | graf |
| 200212 | 355.00 | 394.00 | 0 | 355.00 | 373.00 | 27 344 | graf |
| 200211 | 320.00 | 394.00 | 680 | 355.00 | 378.00 | 8 167 | graf |
| 200210 | 320.00 | 320.00 | 0 | 337.00 | 373.00 | 42 583 | graf |
| 200209 | 320.00 | 320.00 | 0 | 350.00 | 385.00 | 9 454 | graf |
| 200208 | 320.00 | 320.00 | 0 | 340.00 | 351.00 | 18 310 | graf |
| 200207 | 320.00 | 320.00 | 0 | 327.00 | 380.00 | 29 534 | graf |
| 200206 | 310.00 | 320.00 | 640 | 339.00 | 365.00 | 25 992 | graf |
| 200205 | 310.00 | 310.00 | 0 | 296.00 | 330.00 | 20 390 | graf |
| 200204 | 281.00 | 310.00 | 0 | 292.00 | 470.00 | 37 966 | graf |
| 200203 | 281.00 | 281.00 | 0 | 293.00 | 365.00 | 163 764 | graf |
| 200202 | 281.00 | 281.00 | 0 | 292.00 | 336.00 | 32 670 810 | graf |
| 200201 | 281.00 | 281.00 | 0 | 260.00 | 301.00 | 19 443 | graf |
| 200112 | 281.00 | 300.00 | 10 286 | 251.00 | 344.00 | 157 819 | graf |
| 200111 | 295.00 | 300.00 | 1 500 | 252.00 | 317.00 | 80 455 | graf |
| 200110 | 255.00 | 298.00 | 553 | 255.00 | 357.00 | 42 400 | graf |
| 200109 | 299.00 | 451.00 | 0 | 325.00 | 400.00 | 29 203 | graf |
| 200108 | 451.00 | 451.00 | 0 | 380.00 | 520.00 | 197 713 | graf |
| 200107 | 428.00 | 451.00 | 2 255 | 495.00 | 520.00 | 70 177 | graf |
| 200106 | 408.00 | 408.00 | 0 | 455.00 | 550.00 | 100 225 | graf |
| 200105 | 408.00 | 408.00 | 0 | 373.00 | 453.00 | 68 434 | graf |
| 200104 | 408.00 | 451.00 | 816 | 366.00 | 455.00 | 83 302 | graf |
| 200103 | 409.00 | 473.00 | 2 863 | 402.00 | 426.00 | 78 877 | graf |
| 200102 | 450.00 | 470.00 | 4 640 | 402.00 | 431.00 | 41 670 | graf |
| 200101 | 462.00 | 693.00 | 2 772 | 404.00 | 452.00 | 32 967 | graf |
| 200012 | 599.00 | 664.00 | 0 | 425.00 | 601.00 | 78 723 | graf |
| 200011 | 699.00 | 1 000.00 | 0 | 630.00 | 707.00 | 207 568 | graf |
| 200010 | 1 000.00 | 1 000.00 | 0 | 550.00 | 705.00 | 55 814 | graf |
| 200009 | 1 000.00 | 1 100.00 | 213 175 | 735.00 | 1 206.00 | 76 666 | graf |
| 200008 | 1 129.00 | 1 456.00 | 0 | 1 206.00 | 1 704.00 | 687 728 | graf |
| 200007 | 813.00 | 1 387.00 | 2 518 | 1 320.00 | 1 750.00 | 1 607 048 | graf |
| 200006 | 373.00 | 813.00 | 1 215 | 445.00 | 1 430.00 | 253 792 | graf |
| 200005 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 200004 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 200003 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 200002 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 200001 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199912 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199911 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199910 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199909 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199908 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199907 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199906 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199905 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199904 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199903 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199902 | 373.00 | 373.00 | 0 | - | - | - | graf |
| 199901 | 373.00 | 373.00 | 0 | 405.00 | 405.00 | 0 | graf |
| 199812 | 373.00 | 411.00 | 2 240 | 404.00 | 442.00 | 12 220 | graf |
| 199811 | 411.00 | 411.00 | 0 | - | - | - | graf |
| 199810 | 355.00 | 453.00 | 435 | 308.00 | 458.00 | 32 004 | graf |
| 199809 | 453.00 | 576.00 | 34 148 | 458.00 | 600.00 | 58 833 | graf |
| 199808 | 552.00 | 600.00 | 124 208 | 502.00 | 589.00 | 70 774 | graf |
| 199807 | 587.00 | 600.00 | 100 856 | 494.00 | 590.00 | 61 056 | graf |
| 199806 | 586.00 | 611.00 | 189 991 | 491.00 | 578.00 | 82 993 | graf |
| 199805 | 610.00 | 650.00 | 101 327 | 540.00 | 657.00 | 69 443 | graf |
| 199804 | 577.00 | 650.00 | 50 309 | 521.00 | 630.00 | 109 484 | graf |
| 199803 | 535.00 | 613.00 | 37 753 | 503.00 | 664.00 | 61 991 | graf |
| 199802 | 485.00 | 589.00 | 22 498 | 437.00 | 525.00 | 56 559 | graf |
| 199801 | 620.00 | 1 549.00 | 0 | 394.00 | 1 532.00 | 33 058 | graf |
| 199712 | 1 549.00 | 2 025.00 | 267 608 | 1 660.00 | 2 010.00 | 626 292 | graf |
| 199711 | 1 966.00 | 2 721.00 | 1 582 613 | 1 965.00 | 2 730.00 | 5 112 726 | graf |
| 199710 | 1 504.00 | 2 564.00 | 4 497 245 | 2 010.00 | 3 164.00 | 23 481 527 | graf |
| 199709 | 694.00 | 1 433.00 | 2 109 628 | 633.00 | 2 200.00 | 7 482 285 | graf |
| 199708 | 525.00 | 703.00 | 574 367 | 482.00 | 762.00 | 452 024 | graf |
| 199707 | 525.00 | 550.00 | 519 008 | 491.00 | 550.00 | 111 016 | graf |
| 199706 | 500.00 | 578.00 | 1 637 942 | 460.00 | 560.00 | 441 867 | graf |
| 199705 | 335.00 | 500.00 | 1 257 549 | 321.00 | 415.00 | 94 546 | graf |
| 199704 | 306.00 | 380.00 | 448 845 | 281.00 | 359.00 | 140 293 | graf |
| 199703 | 334.00 | 409.00 | 614 019 | 310.00 | 400.00 | 264 503 | graf |
| 199702 | 319.00 | 422.00 | 537 800 | 301.00 | 400.00 | 172 966 | graf |
| 199701 | 355.00 | 490.00 | 480 481 | 351.00 | 455.00 | 192 697 | graf |
| 199612 | 355.00 | 455.00 | 973 756 | 330.00 | 432.00 | 130 678 | graf |
| 199611 | 478.00 | 544.00 | 1 986 185 | 456.00 | 600.00 | 323 301 | graf |
| 199610 | 487.00 | 600.00 | 982 245 | 470.00 | 588.00 | 245 394 | graf |
| 199609 | 555.00 | 663.00 | 1 056 523 | 550.00 | 640.00 | 290 348 | graf |
| 199608 | 521.00 | 706.00 | 2 364 781 | 500.00 | 670.00 | 242 596 | graf |
| 199607 | 577.00 | 724.00 | 2 970 680 | 530.00 | 659.00 | 201 693 | graf |
| 199606 | 479.00 | 655.00 | 1 352 329 | 445.00 | 605.00 | 272 109 | graf |
| 199605 | 361.00 | 547.00 | 8 183 044 | 389.00 | 600.00 | 515 040 | graf |
| 199604 | 575.00 | 840.00 | 5 544 840 | 500.00 | 850.00 | 402 439 | graf |
| 199603 | 816.00 | 952.00 | 1 822 243 | 760.00 | 932.00 | 355 799 | graf |
| 199602 | 903.00 | 1 160.00 | 1 272 601 | 820.00 | 1 110.00 | 439 797 | graf |
| 199601 | 1 100.00 | 1 460.00 | 825 540 | 995.00 | 1 351.00 | 234 362 | graf |
| 199512 | 1 485.00 | 1 700.00 | 3 643 170 | 1 229.00 | 1 568.00 | 458 018 | graf |
| 199511 | 1 080.00 | 1 415.00 | 4 164 400 | 1 047.00 | 1 280.00 | 602 002 | graf |
| 199510 | 1 180.00 | 1 445.00 | 3 694 000 | 1 180.00 | 1 363.00 | 483 044 | graf |
| 199509 | 1 305.00 | 1 515.00 | 1 321 325 | 1 260.00 | 1 471.00 | 468 716 | graf |
| 199508 | 1 225.00 | 1 380.00 | 1 166 945 | 1 089.00 | 1 400.00 | 287 798 | graf |
| 199507 | 1 200.00 | 1 410.00 | 1 189 270 | 1 128.00 | 1 280.00 | 220 144 | graf |
| 199506 | 1 160.00 | 1 415.00 | 2 052 155 | 1 052.00 | 1 312.00 | 414 188 | graf |
| 199505 | 1 000.00 | 1 195.00 | 1 496 490 | 955.00 | 1 150.00 | 217 198 | graf |
| 199504 | 940.00 | 1 305.00 | 1 031 280 | 900.00 | 1 188.00 | 448 072 | graf |
| 199503 | 897.00 | 1 800.00 | 843 045 | 821.00 | 913.00 | 40 354 | graf |
| 199502 | - | - | - | - | - | 0 | graf |
Zpravodajství k akcii K-T-V INVEST
14.05.2003 Zajímavé změny kurzů ze dne 13.05.2003 (RM-Systém a.s.) Akcie v ČR
Okénko BIG EXPERT
David Matulay, InvestingFox
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu
