UK markets open in 2 hours 43 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,311.40 +1.80 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,622.41 +1,888.54 (+4.13%)
Komercní banka, a.s. (KOMB.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 04:24PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 868.00 | 874.50 | 866.00 | 874.50 | 791.84 | 612,397 |
| 30 Apr 2024 | 865.00 | 869.50 | 862.50 | 869.50 | 787.31 | 360,647 |
| 29 Apr 2024 | 865.00 | 866.00 | 862.00 | 865.00 | 783.24 | 309,624 |
| 26 Apr 2024 | 860.00 | 867.00 | 859.50 | 862.00 | 780.52 | 139,640 |
| 25 Apr 2024 | 870.00 | 871.00 | 858.00 | 861.50 | 780.07 | 226,235 |
| 24 Apr 2024 | 872.50 | 876.00 | 868.00 | 869.50 | 787.31 | 234,827 |
| 23 Apr 2024 | 863.00 | 872.00 | 859.00 | 872.00 | 789.58 | 296,790 |
| 22 Apr 2024 | 860.00 | 865.00 | 855.50 | 863.00 | 781.43 | 194,554 |
| 19 Apr 2024 | 865.50 | 867.00 | 861.50 | 861.50 | 780.07 | 203,750 |
| 18 Apr 2024 | 865.00 | 868.00 | 864.00 | 865.50 | 783.69 | 151,279 |
| 17 Apr 2024 | 868.00 | 869.50 | 862.00 | 868.00 | 785.95 | 154,456 |
| 16 Apr 2024 | 876.00 | 876.00 | 867.00 | 869.00 | 786.86 | 307,880 |
| 15 Apr 2024 | 870.00 | 878.00 | 869.00 | 878.00 | 795.01 | 184,139 |
| 12 Apr 2024 | 873.00 | 874.50 | 866.50 | 871.00 | 788.67 | 129,428 |
| 11 Apr 2024 | 866.00 | 872.00 | 857.50 | 868.00 | 785.95 | 130,444 |
| 10 Apr 2024 | 855.00 | 865.50 | 855.00 | 865.50 | 783.69 | 279,198 |
| 09 Apr 2024 | 855.00 | 858.00 | 852.00 | 853.00 | 772.37 | 126,532 |
| 08 Apr 2024 | 854.00 | 855.00 | 850.00 | 855.00 | 774.18 | 71,087 |
| 05 Apr 2024 | 852.50 | 852.50 | 844.50 | 848.00 | 767.84 | 158,186 |
| 04 Apr 2024 | 850.00 | 855.00 | 848.50 | 855.00 | 774.18 | 119,209 |
| 03 Apr 2024 | 849.50 | 850.00 | 838.50 | 849.50 | 769.20 | 188,025 |
| 02 Apr 2024 | 839.50 | 851.00 | 838.00 | 851.00 | 770.56 | 250,944 |
| 28 Mar 2024 | 835.00 | 844.00 | 833.50 | 840.00 | 760.60 | 182,780 |
| 27 Mar 2024 | 827.00 | 833.50 | 823.50 | 832.50 | 753.81 | 143,503 |
| 26 Mar 2024 | 824.00 | 824.00 | 806.00 | 822.50 | 744.76 | 264,609 |
| 25 Mar 2024 | 826.00 | 833.50 | 823.00 | 825.00 | 747.02 | 130,426 |
| 22 Mar 2024 | 820.00 | 828.50 | 816.00 | 826.00 | 747.92 | 280,722 |
| 21 Mar 2024 | 810.00 | 822.50 | 809.50 | 820.00 | 742.49 | 170,517 |
| 20 Mar 2024 | 809.00 | 813.00 | 806.00 | 808.00 | 731.63 | 181,456 |
| 19 Mar 2024 | 810.00 | 813.50 | 800.50 | 811.00 | 734.34 | 205,010 |
| 18 Mar 2024 | 816.00 | 816.50 | 809.00 | 809.00 | 732.53 | 133,050 |
| 15 Mar 2024 | 821.00 | 821.50 | 816.00 | 816.50 | 739.32 | 702,325 |
| 14 Mar 2024 | 811.00 | 820.00 | 811.00 | 817.00 | 739.78 | 234,863 |
| 13 Mar 2024 | 804.50 | 811.00 | 802.00 | 811.00 | 734.34 | 195,346 |
| 12 Mar 2024 | 808.00 | 812.00 | 802.50 | 803.50 | 727.55 | 184,663 |
| 11 Mar 2024 | 801.00 | 810.50 | 800.00 | 808.00 | 731.63 | 152,411 |
| 08 Mar 2024 | 809.00 | 813.50 | 803.00 | 805.00 | 728.91 | 231,411 |
| 07 Mar 2024 | 802.00 | 810.00 | 796.00 | 809.00 | 732.53 | 193,535 |
| 06 Mar 2024 | 802.00 | 805.50 | 800.00 | 800.50 | 724.83 | 124,458 |
| 05 Mar 2024 | 805.00 | 805.50 | 790.00 | 799.00 | 723.48 | 228,369 |
| 04 Mar 2024 | 815.50 | 820.00 | 801.00 | 805.00 | 728.91 | 158,454 |
| 01 Mar 2024 | 819.50 | 820.50 | 811.00 | 815.50 | 738.42 | 146,733 |
| 29 Feb 2024 | 824.00 | 824.00 | 815.50 | 816.00 | 738.87 | 332,796 |
| 28 Feb 2024 | 824.00 | 826.00 | 816.50 | 820.00 | 742.49 | 137,726 |
| 27 Feb 2024 | 818.00 | 828.50 | 815.00 | 824.50 | 746.57 | 134,296 |
| 26 Feb 2024 | 825.00 | 825.00 | 817.00 | 819.50 | 742.04 | 150,679 |
| 23 Feb 2024 | 832.50 | 836.00 | 825.50 | 827.00 | 748.83 | 137,133 |
| 22 Feb 2024 | 830.00 | 836.00 | 830.00 | 833.50 | 754.72 | 173,411 |
| 21 Feb 2024 | 829.50 | 833.00 | 826.00 | 831.00 | 752.45 | 168,262 |
| 20 Feb 2024 | 840.50 | 844.00 | 823.50 | 831.00 | 752.45 | 210,095 |
| 19 Feb 2024 | 847.00 | 847.00 | 827.50 | 840.00 | 760.60 | 126,839 |
| 16 Feb 2024 | 845.00 | 855.00 | 841.00 | 847.00 | 766.94 | 227,082 |
| 15 Feb 2024 | 830.00 | 844.00 | 825.00 | 844.00 | 764.22 | 276,551 |
| 14 Feb 2024 | 814.00 | 825.00 | 812.00 | 825.00 | 747.02 | 155,529 |
| 13 Feb 2024 | 801.00 | 816.00 | 801.00 | 812.00 | 735.25 | 202,378 |
| 12 Feb 2024 | 797.00 | 801.00 | 790.00 | 800.00 | 724.38 | 132,339 |
| 09 Feb 2024 | 797.00 | 800.50 | 785.00 | 792.00 | 717.14 | 286,876 |
| 08 Feb 2024 | 780.00 | 801.50 | 779.00 | 794.50 | 719.40 | 448,320 |
| 07 Feb 2024 | 761.00 | 767.00 | 756.00 | 757.50 | 685.90 | 223,188 |
| 06 Feb 2024 | 755.00 | 761.00 | 754.00 | 760.00 | 688.16 | 127,903 |
| 05 Feb 2024 | 753.00 | 759.00 | 753.00 | 754.00 | 682.73 | 154,370 |
| 02 Feb 2024 | 752.00 | 755.00 | 751.50 | 753.00 | 681.82 | 183,704 |
| 01 Feb 2024 | 750.50 | 755.00 | 749.00 | 752.00 | 680.92 | 150,739 |
| 31 Jan 2024 | 750.00 | 755.00 | 748.00 | 755.00 | 683.64 | 181,091 |
| 30 Jan 2024 | 751.00 | 751.00 | 746.50 | 748.00 | 677.30 | 72,055 |
| 29 Jan 2024 | 746.50 | 752.00 | 746.50 | 751.00 | 680.01 | 85,500 |
| 26 Jan 2024 | 746.00 | 752.50 | 745.00 | 746.00 | 675.49 | 87,073 |
| 25 Jan 2024 | 742.50 | 750.50 | 742.50 | 746.50 | 675.94 | 72,764 |
| 24 Jan 2024 | 748.00 | 748.00 | 740.00 | 746.50 | 675.94 | 98,773 |
| 23 Jan 2024 | 750.50 | 750.50 | 740.50 | 741.50 | 671.41 | 111,588 |
| 22 Jan 2024 | 747.00 | 753.50 | 745.00 | 750.50 | 679.56 | 90,762 |
| 19 Jan 2024 | 733.50 | 743.50 | 733.50 | 743.00 | 672.77 | 65,922 |
| 18 Jan 2024 | 735.00 | 740.00 | 734.00 | 734.00 | 664.62 | 80,933 |
| 17 Jan 2024 | 734.00 | 742.50 | 728.00 | 732.00 | 662.81 | 183,188 |
| 16 Jan 2024 | 755.50 | 755.50 | 738.00 | 738.00 | 668.24 | 168,340 |
| 15 Jan 2024 | 760.00 | 761.00 | 753.00 | 754.00 | 682.73 | 90,364 |
| 12 Jan 2024 | 752.00 | 759.00 | 752.00 | 759.00 | 687.26 | 128,408 |
| 11 Jan 2024 | 746.50 | 758.00 | 745.50 | 752.50 | 681.37 | 232,989 |
| 10 Jan 2024 | 745.50 | 747.00 | 743.00 | 746.50 | 675.94 | 90,102 |
| 09 Jan 2024 | 748.00 | 749.00 | 741.00 | 745.50 | 675.03 | 155,549 |
| 08 Jan 2024 | 740.50 | 747.00 | 739.50 | 747.00 | 676.39 | 154,961 |
| 05 Jan 2024 | 733.00 | 740.50 | 733.00 | 738.00 | 668.24 | 113,941 |
| 04 Jan 2024 | 722.50 | 737.00 | 722.50 | 737.00 | 667.34 | 164,318 |
| 03 Jan 2024 | 727.00 | 727.50 | 720.00 | 722.50 | 654.21 | 58,798 |
| 02 Jan 2024 | 725.00 | 731.50 | 724.00 | 725.50 | 656.92 | 110,922 |
| 29 Dec 2023 | 725.00 | 727.00 | 720.50 | 724.50 | 656.02 | 82,748 |
| 28 Dec 2023 | 717.50 | 724.50 | 717.00 | 724.50 | 656.02 | 99,569 |
| 27 Dec 2023 | 715.00 | 718.50 | 712.50 | 717.50 | 649.68 | 106,433 |
| 22 Dec 2023 | 709.00 | 712.00 | 706.50 | 712.00 | 644.70 | 55,685 |
| 21 Dec 2023 | 707.00 | 709.00 | 705.00 | 709.00 | 641.98 | 138,152 |
| 20 Dec 2023 | 704.00 | 708.00 | 704.00 | 706.50 | 639.72 | 64,108 |
| 19 Dec 2023 | 705.50 | 708.00 | 700.50 | 705.00 | 638.36 | 100,143 |
| 18 Dec 2023 | 708.00 | 709.50 | 703.50 | 706.50 | 639.72 | 103,831 |
| 15 Dec 2023 | 708.00 | 712.00 | 707.00 | 708.00 | 641.08 | 379,754 |
| 14 Dec 2023 | 716.00 | 717.00 | 711.00 | 712.00 | 644.70 | 100,964 |
| 13 Dec 2023 | 713.00 | 713.00 | 706.50 | 712.00 | 644.70 | 89,079 |
| 12 Dec 2023 | 705.00 | 715.00 | 705.00 | 709.00 | 641.98 | 121,853 |
| 11 Dec 2023 | 711.00 | 717.50 | 711.00 | 715.00 | 647.42 | 42,300 |
| 08 Dec 2023 | 710.50 | 717.00 | 710.50 | 710.50 | 643.34 | 79,375 |
| 07 Dec 2023 | 720.00 | 721.00 | 711.00 | 713.00 | 645.61 | 83,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.