ZETES PLZEŇ, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - ZETES | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.6.1997 | 0.00% | 0 | ||||||||||||
30.5.1997 | 40.95 | +5.00% | 0 | 0 | -5.26% | 0 | ||||||||
29.5.1997 | 39.00 | +2.65% | 897 | 23 | -5.00% | 0 | ||||||||
28.5.1997 | 37.99 | -0.73% | 190 | 5 | 0.00% | 0 | ||||||||
27.5.1997 | 38.27 | +4.99% | 191 | 5 | 0.00% | 0 | ||||||||
26.5.1997 | 36.45 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 34.72 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 33.07 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 31.50 | +5.00% | 0 | 0 | 40.00 | 0.00% | 2 880 | 72 | ||||||
20.5.1997 | 30.00 | -3.50% | 1 320 | 44 | 40.00 | -2.43% | 1 120 | 28 | ||||||
19.5.1997 | 31.09 | -4.98% | 0 | 0 | -8.88% | 0 | ||||||||
16.5.1997 | 32.72 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
15.5.1997 | 34.44 | -4.99% | 0 | 0 | -9.82% | 0 | ||||||||
14.5.1997 | 36.25 | -4.98% | 0 | 0 | -4.23% | 0 | ||||||||
13.5.1997 | 38.15 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 40.15 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 42.26 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 44.48 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 46.82 | -4.99% | 3 746 | 80 | 0.00% | 0 | ||||||||
5.5.1997 | 49.28 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 51.87 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 54.59 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 57.46 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 60.48 | -4.99% | 302 | 5 | -0.08% | 0 | ||||||||
25.4.1997 | 63.66 | +4.99% | 0 | 0 | +0.43% | 0 | ||||||||
24.4.1997 | 60.63 | +4.98% | 0 | 0 | -3.83% | 0 | ||||||||
23.4.1997 | 57.75 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 55.00 | +3.07% | 8 745 | 159 | 0.00% | 0 | ||||||||
21.4.1997 | 53.36 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 50.82 | +5.00% | 0 | 0 | 60.00 | +9.09% | 29 400 | 490 | ||||||
17.4.1997 | 48.40 | +4.98% | 0 | 0 | 55.00 | +10.00% | 1 100 | 20 | ||||||
16.4.1997 | 46.10 | -4.98% | 2 766 | 60 | 50.00 | +8.69% | 50 | 1 | ||||||
15.4.1997 | 48.52 | +4.99% | 0 | 0 | 46.00 | +7.82% | 920 | 20 | ||||||
14.4.1997 | 46.21 | +4.99% | 0 | 0 | -3.04% | 0 | ||||||||
11.4.1997 | 44.01 | +4.98% | 0 | 0 | 44.00 | -9.10% | 660 | 15 | ||||||
10.4.1997 | 41.92 | -4.98% | 2 767 | 66 | 48.00 | -7.66% | 3 486 | 72 | ||||||
9.4.1997 | 44.12 | -4.99% | 0 | 0 | -3.08% | 0 | ||||||||
8.4.1997 | 46.44 | -4.99% | 0 | 0 | -6.61% | 0 | ||||||||
7.4.1997 | 48.88 | -4.99% | 0 | 0 | -2.80% | 0 | ||||||||
4.4.1997 | 51.45 | -4.98% | 0 | 0 | 59.60 | +1.01% | 954 | 16 | ||||||
3.4.1997 | 54.15 | -5.00% | 0 | 0 | +8.25% | 0 | ||||||||
2.4.1997 | 57.00 | -5.00% | 1 710 | 30 | 54.50 | +4.80% | 872 | 16 | ||||||
1.4.1997 | 60.00 | +3.68% | 4 800 | 80 | 52.00 | 0.00% | 1 456 | 28 | ||||||
28.3.1997 | 57.87 | +4.98% | 0 | 0 | +8.33% | 0 | ||||||||
27.3.1997 | 55.12 | +4.99% | 0 | 0 | +9.09% | 0 | ||||||||
26.3.1997 | 52.50 | +5.00% | 158 | 3 | +10.00% | 0 | ||||||||
25.3.1997 | 50.00 | -3.84% | 2 650 | 53 | +8.72% | 0 | ||||||||
24.3.1997 | 52.00 | +0.97% | 1 456 | 28 | +8.20% | 0 | ||||||||
21.3.1997 | 51.50 | +4.99% | 1 545 | 30 | 34.00 | -8.10% | 3 944 | 116 | ||||||
20.3.1997 | 49.05 | -4.99% | 2 943 | 60 | 37.00 | +8.82% | 6 956 | 188 | ||||||
19.3.1997 | 51.63 | -4.98% | 3 098 | 60 | 34.00 | -0.26% | 510 | 15 | ||||||
18.3.1997 | 54.34 | -4.98% | 543 | 10 | 34.00 | -7.86% | 1 909 | 56 | ||||||
17.3.1997 | 57.19 | -4.98% | 3 546 | 62 | +2.77% | 0 | ||||||||
14.3.1997 | 60.19 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 57.33 | +5.00% | 0 | 0 | +5.88% | 0 | ||||||||
12.3.1997 | 54.60 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 52.00 | 0.00% | 0 | 0 | 34.00 | +9.67% | 544 | 16 | ||||||
10.3.1997 | 52.00 | -3.97% | 936 | 18 | 31.00 | -2.91% | 992 | 32 | ||||||
7.3.1997 | 54.15 | -5.00% | 542 | 10 | -5.64% | 0 | ||||||||
6.3.1997 | 57.00 | -5.00% | 15 960 | 280 | 35.00 | -6.00% | 2 234 | 66 | ||||||
5.3.1997 | 60.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
4.3.1997 | 60.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
3.3.1997 | 60.00 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
28.2.1997 | 60.00 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
27.2.1997 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 60.00 | -0.14% | 1 680 | 28 | 0.00% | 0 | ||||||||
25.2.1997 | 60.09 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 60.09 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
21.2.1997 | 60.09 | +4.99% | 3 125 | 52 | 44.00 | -7.94% | 1 056 | 24 | ||||||
20.2.1997 | 57.23 | +4.98% | 0 | 0 | -0.10% | 0 | ||||||||
19.2.1997 | 54.51 | 0.00% | 0 | 0 | +4.70% | 0 | ||||||||
18.2.1997 | 54.51 | +4.98% | 1 526 | 28 | -0.10% | 0 | ||||||||
17.2.1997 | 51.92 | +4.99% | 2 284 | 44 | +3.97% | 0 | ||||||||
14.2.1997 | 49.45 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 47.10 | 0.00% | 0 | 0 | 44.00 | 0.00% | 1 232 | 28 | ||||||
10.2.1997 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 47.10 | -3.77% | 2 072 | 44 | 44.00 | -8.71% | 3 872 | 88 | ||||||
4.2.1997 | 48.95 | -4.98% | 0 | 0 | -0.04% | 0 | ||||||||
3.2.1997 | 51.52 | -4.99% | 1 340 | 26 | 49.00 | +7.15% | 10 465 | 217 | ||||||
31.1.1997 | 54.23 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
30.1.1997 | 57.08 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 60.08 | -4.99% | 0 | 0 | -9.83% | 0 | ||||||||
28.1.1997 | 63.24 | -4.98% | 0 | 0 | -9.62% | 0 | ||||||||
27.1.1997 | 66.56 | -4.99% | 0 | 0 | -6.25% | 0 | ||||||||
24.1.1997 | 70.06 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
23.1.1997 | 73.74 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 77.62 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 81.70 | -5.00% | 2 451 | 30 | 0 | 0 | ||||||||
20.1.1997 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 86.00 | -4.86% | 4 558 | 53 | 80.00 | -1.23% | 3 920 | 49 | ||||||
16.1.1997 | 90.40 | -4.99% | 0 | 0 | -8.98% | 0 | ||||||||
15.1.1997 | 95.15 | -4.99% | 0 | 0 | -9.18% | 0 | ||||||||
14.1.1997 | 100.15 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 105.42 | -4.99% | 0 | 0 | -4.07% | 0 | ||||||||
10.1.1997 | 110.96 | 0.00% | 0 | 0 | +2.67% | 0 | ||||||||
9.1.1997 | 110.96 | 0.00% | 0 | 0 | 99.50 | -8.71% | 5 274 | 53 | ||||||
8.1.1997 | 110.96 | 0.00% | 0 | 0 | +0.27% | 0 | ||||||||
7.1.1997 | 110.96 | 0.00% | 0 | 0 | +8.59% | 0 | ||||||||
6.1.1997 | 110.96 | +4.99% | 1 664 | 15 | 100.10 | +0.53% | 1 502 | 15 | ||||||
31.12.1996 | 105.68 | +4.99% | 4 227 | 40 | -0.43% | 0 | ||||||||
30.12.1996 | 100.65 | +4.99% | 6 039 | 60 | 0.00% | 0 | ||||||||
27.12.1996 | 95.86 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 91.30 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 86.96 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 86.96 | +4.99% | 15 653 | 180 | -1.96% | 0 | ||||||||
18.12.1996 | 82.82 | -4.99% | 8 282 | 100 | 0.00% | 0 | ||||||||
17.12.1996 | 87.17 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 91.75 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 96.57 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 101.65 | -5.00% | 0 | 0 | +0.69% | 0 | ||||||||
11.12.1996 | 107.00 | 0.00% | 3 210 | 30 | 101.30 | +3.26% | 11 346 | 112 | ||||||
10.12.1996 | 107.00 | +0.15% | 8 560 | 80 | -0.05% | 0 | ||||||||
9.12.1996 | 106.83 | -4.99% | 8 546 | 80 | 100.00 | +2.93% | 15 214 | 155 | ||||||
6.12.1996 | 112.45 | +4.99% | 19 566 | 174 | +3.41% | 0 | ||||||||
5.12.1996 | 107.10 | +5.00% | 5 569 | 52 | +1.99% | 0 | ||||||||
4.12.1996 | 102.00 | 0.00% | 14 076 | 138 | 90.40 | +3.90% | 7 955 | 88 | ||||||
3.12.1996 | 102.00 | +0.99% | 15 912 | 156 | 87.00 | 0.00% | 3 132 | 36 | ||||||
2.12.1996 | 101.00 | 0.00% | 15 251 | 151 | 87.00 | -2.24% | 2 784 | 32 | ||||||
29.11.1996 | 101.00 | -0.04% | 30 704 | 304 | 89.00 | -9.89% | 2 225 | 25 | ||||||
28.11.1996 | 101.05 | -4.99% | 6 063 | 60 | 99.90 | -1.13% | 28 547 | 289 | ||||||
27.11.1996 | 106.36 | +4.99% | 6 382 | 60 | 99.90 | -0.59% | 8 192 | 82 | ||||||
26.11.1996 | 101.30 | 0.00% | 6 078 | 60 | 100.50 | 0.00% | 5 628 | 56 | ||||||
25.11.1996 | 101.30 | -3.61% | 9 624 | 95 | 0.00% | 0 | ||||||||
22.11.1996 | 105.10 | -2.86% | 9 985 | 95 | +21.67% | 0 | ||||||||
21.11.1996 | 108.20 | -2.89% | 10 279 | 95 | 82.60 | 0.00% | 5 039 | 61 | ||||||
20.11.1996 | 111.43 | -4.99% | 0 | 0 | -17.81% | 0 | ||||||||
19.11.1996 | 117.29 | -4.99% | 0 | 0 | 100.50 | -0.01% | 5 226 | 52 | ||||||
18.11.1996 | 123.46 | -4.99% | 0 | 0 | +17.21% | 0 | ||||||||
15.11.1996 | 129.95 | +4.99% | 6 368 | 49 | 82.30 | -5.75% | 5 146 | 60 | ||||||
14.11.1996 | 123.77 | -4.99% | 6 189 | 50 | 91.00 | +9.46% | 12 740 | 140 | ||||||
13.11.1996 | 130.28 | +4.99% | 0 | 0 | 80.60 | -5.53% | 6 568 | 79 | ||||||
12.11.1996 | 124.08 | +4.99% | 0 | 0 | +8.77% | 0 | ||||||||
11.11.1996 | 118.18 | +4.99% | 0 | 0 | +3.05% | 0 | ||||||||
8.11.1996 | 112.56 | +5.00% | 0 | 0 | 78.50 | -0.38% | 236 | 3 | ||||||
7.11.1996 | 107.20 | +4.99% | 0 | 0 | 78.80 | -7.07% | 3 940 | 50 | ||||||
6.11.1996 | 102.10 | +4.99% | 2 859 | 28 | +3.74% | 0 | ||||||||
5.11.1996 | 97.24 | +4.99% | 1 361 | 14 | +1.10% | 0 | ||||||||
4.11.1996 | 92.61 | +5.00% | 0 | 0 | +0.31% | 0 | ||||||||
1.11.1996 | 88.20 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 84.00 | +4.63% | 8 400 | 100 | 80.60 | 0.00% | 3 788 | 47 | ||||||
30.10.1996 | 80.28 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 84.50 | +4.99% | 0 | 0 | 0.00 | +4.94% | 0 | 0 | ||||||
25.10.1996 | 80.48 | +4.99% | 0 | 0 | 76.80 | -4.71% | 4 070 | 53 | ||||||
24.10.1996 | 76.65 | +5.00% | 2 300 | 30 | 80.60 | 0.00% | 5 158 | 64 | ||||||
23.10.1996 | 73.00 | -4.52% | 2 044 | 28 | 80.60 | +8.18% | 3 546 | 44 | ||||||
22.10.1996 | 76.46 | -4.99% | 0 | 0 | 0.00 | +4.92% | 0 | 0 | ||||||
21.10.1996 | 80.48 | 0.00% | 0 | 0 | 71.00 | -9.89% | 4 544 | 64 | ||||||
18.10.1996 | 80.48 | 0.00% | 0 | 0 | 78.80 | -7.72% | 1 576 | 20 | ||||||
17.10.1996 | 80.48 | +4.99% | 0 | 0 | -2.73% | 0 | 0 | |||||||
16.10.1996 | 76.65 | 0.00% | 0 | 0 | +0.57% | 0 | 0 | |||||||
15.10.1996 | 76.65 | 0.00% | 0 | 0 | +1.98% | 0 | 0 | |||||||
14.10.1996 | 76.65 | +5.00% | 0 | 0 | 85.60 | 0.00% | 29 104 | 340 | ||||||
11.10.1996 | 73.00 | -3.94% | 4 088 | 56 | 85.60 | 0.00% | 7 190 | 84 | ||||||
10.10.1996 | 76.00 | -4.76% | 3 344 | 44 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 79.80 | -5.00% | 2 234 | 28 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 84.00 | 0.00% | 2 352 | 28 | 85.60 | 0.00% | 1 370 | 16 | ||||||
7.10.1996 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 84.00 | 0.00% | 2 352 | 28 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 84.00 | 0.00% | 0 | 0 | -0.03% | 0 | 0 | |||||||
2.10.1996 | 84.00 | 0.00% | 0 | 0 | +0.03% | 0 | 0 | |||||||
1.10.1996 | 84.00 | -1.75% | 2 856 | 34 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 85.50 | -5.00% | 1 881 | 22 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 90.00 | -3.73% | 2 520 | 28 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 93.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 93.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 93.49 | 0.00% | 0 | 0 | -3.74% | 0 | 0 | |||||||
20.9.1996 | 93.49 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.9.1996 | 93.49 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.9.1996 | 93.49 | 0.00% | 0 | 0 | 90.00 | +6.00% | 12 600 | 140 | ||||||
17.9.1996 | 93.49 | 0.00% | 0 | 0 | 85.00 | +5.00% | 12 240 | 144 | ||||||
16.9.1996 | 93.49 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.9.1996 | 93.49 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.9.1996 | 93.49 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 89.04 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
10.9.1996 | 89.04 | 0.00% | 0 | 0 | 87.00 | +7.00% | 8 928 | 104 | ||||||
9.9.1996 | 89.04 | 0.00% | 0 | 0 | 80.60 | 0.00% | 2 257 | 28 | ||||||
6.9.1996 | 89.04 | 0.00% | 0 | 0 | 80.60 | -1.00% | 2 257 | 28 | ||||||
5.9.1996 | 89.04 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.9.1996 | 89.04 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 84.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 84.80 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.8.1996 | 84.80 | 0.00% | 0 | 0 | 76.80 | -5.00% | 1 152 | 15 | ||||||
29.8.1996 | 84.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 84.80 | 0.00% | 0 | 0 | 80.60 | 0.00% | 2 257 | 28 | ||||||
27.8.1996 | 84.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 84.80 | 0.00% | 0 | 0 | 80.60 | 0.00% | 645 | 8 | ||||||
23.8.1996 | 84.80 | 0.00% | 0 | 0 | 80.60 | 0.00% | 1 290 | 16 | ||||||
22.8.1996 | 84.80 | -1.39% | 1 526 | 18 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 86.00 | +2.38% | 3 096 | 36 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 84.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
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?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €