ZETES PLZEŇ, Nejvyšší kurz, 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] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.5.1995 | 360.00 | -400.00% | 180 000 | 500 | 400.00 | -2.00% | 66 320 | 170 | ||||
| 26.5.1995 | 375.00 | -234.00% | 183 000 | 488 | 400.00 | +1.00% | 66 412 | 167 | ||||
| 22.5.1995 | 385.00 | +490.00% | 0 | 0 | 400.00 | 0.00% | 124 000 | 310 | ||||
| 24.5.1995 | 366.00 | -493.00% | 526 308 | 1 438 | 400.00 | +4.00% | 120 840 | 306 | ||||
| 25.5.1995 | 384.00 | +491.00% | 192 000 | 500 | 394.50 | 0.00% | 21 684 | 55 | ||||
| 23.5.1995 | 0 | 0 | 380.00 | -5.00% | 21 280 | 56 | ||||||
| 30.5.1995 | 355.00 | -138.00% | 195 250 | 550 | 356.00 | -9.00% | 7 120 | 20 | ||||
| 18.5.1995 | 386.00 | +489.00% | 294 518 | 763 | 332.00 | 0.00% | 9 296 | 28 | ||||
| 17.5.1995 | 368.00 | -490.00% | 511 152 | 1 389 | 331.00 | +1.00% | 46 340 | 140 | ||||
| 6.6.1995 | 291.00 | -4.90% | 0 | 0 | 330.20 | 0.00% | 75 946 | 230 | ||||
| 16.5.1995 | 387.00 | +487.00% | 0 | 0 | 330.00 | -1.00% | 98 115 | 298 | ||||
| 12.5.1995 | 352.00 | +476.00% | 184 800 | 525 | 305.00 | +1.00% | 15 250 | 50 | ||||
| 5.5.1995 | 310.00 | +333.00% | 227 230 | 733 | 300.00 | 0.00% | 133 902 | 470 | ||||
| 27.4.1995 | 257.00 | +489.00% | 0 | 0 | 300.00 | +5.00% | 12 808 | 44 | ||||
| 2.6.1995 | 322.00 | -4.73% | 96 600 | 300 | 300.00 | -8.00% | 10 425 | 36 | ||||
| 10.5.1995 | 320.00 | +158.00% | 160 000 | 500 | 291.50 | +4.00% | 47 316 | 166 | ||||
| 4.5.1995 | 300.00 | +135.00% | 141 000 | 470 | 285.00 | +9.00% | 57 000 | 200 | ||||
| 26.4.1995 | 245.00 | +470.00% | 75 460 | 308 | 279.00 | +10.00% | 21 441 | 77 | ||||
| 3.5.1995 | 296.00 | +496.00% | 71 040 | 240 | 270.00 | +5.00% | 18 074 | 69 | ||||
| 15.1.1996 | 190.00 | 0.00% | 12 160 | 64 | 263.00 | +9.00% | 8 416 | 32 | ||||
| 2.5.1995 | 282.00 | +483.00% | 0 | 0 | 250.00 | 0.00% | 35 000 | 140 | ||||
| 31.1.1996 | 190.00 | 0.00% | 0 | 0 | 210.00 | +5.00% | 840 | 4 | ||||
| 16.6.1995 | 197.00 | -4.83% | 34 475 | 175 | 192.50 | -6.00% | 6 160 | 32 | ||||
| 9.1.1996 | 200.00 | 0.00% | 0 | 0 | 182.00 | +10.00% | 5 096 | 28 | ||||
| 22.6.1995 | 187.15 | -5.00% | 0 | 0 | 179.00 | -10.00% | 2 864 | 16 | ||||
| 15.12.1995 | 200.00 | 0.00% | 1 200 | 6 | 167.00 | -3.00% | 4 843 | 29 | ||||
| 31.10.1995 | 122.19 | -4.99% | 0 | 0 | 162.00 | +9.00% | 2 430 | 15 | ||||
| 13.4.1995 | 184.65 | +499.00% | 39 884 | 216 | 154.00 | 0.00% | 2 464 | 16 | ||||
| 18.12.1995 | 151.00 | -10.00% | 4 228 | 28 | ||||||||
| 7.4.1995 | 151.93 | +499.00% | 10 483 | 69 | 150.00 | +8.00% | 2 430 | 16 | ||||
| 17.2.1995 | 132.00 | 0.00% | 4 224 | 32 | ||||||||
| 16.2.1995 | 132.00 | 0.00% | 1 320 | 10 | ||||||||
| 10.1.1995 | 126.00 | +500.00% | 0 | 0 | 130.50 | -7.00% | 18 270 | 140 | ||||
| 12.12.1995 | 200.00 | +3.66% | 11 200 | 56 | 130.00 | -7.00% | 3 640 | 28 | ||||
| 30.3.1995 | 131.25 | +500.00% | 0 | 0 | 128.50 | 0.00% | 23 644 | 184 | ||||
| 29.3.1995 | 125.00 | 0.00% | 8 875 | 71 | 128.00 | -6.00% | 7 168 | 56 | ||||
| 3.4.1995 | 125.00 | -476.00% | 8 750 | 70 | 128.00 | -6.00% | 17 664 | 138 | ||||
| 11.10.1995 | 136.05 | +4.99% | 0 | 0 | 125.00 | 0.00% | 2 000 | 16 | ||||
| 6.3.1996 | 135.00 | 0.00% | 0 | 0 | 125.00 | +8.00% | 8 200 | 66 | ||||
| 1.12.1995 | 157.50 | 0.00% | 0 | 0 | 123.50 | -5.00% | 3 458 | 28 | ||||
| 29.11.1995 | 157.50 | 0.00% | 0 | 0 | 123.50 | -5.00% | 1 976 | 16 | ||||
| 26.3.1996 | 115.00 | 0.00% | 0 | 0 | 120.00 | +4.00% | 3 840 | 32 | ||||
| 11.9.1995 | 145.00 | 0.00% | 0 | 0 | 117.50 | -10.00% | 3 290 | 28 | ||||
| 20.10.1995 | 149.99 | 0.00% | 0 | 0 | 113.00 | 0.00% | 6 780 | 60 | ||||
| 4.12.1995 | 165.37 | +4.99% | 0 | 0 | 112.50 | -8.00% | 4 524 | 40 | ||||
| 15.11.1995 | 131.25 | +5.00% | 8 400 | 64 | 111.00 | -7.00% | 3 108 | 28 | ||||
| 29.3.1996 | 115.00 | 0.00% | 0 | 0 | 110.00 | -8.00% | 6 600 | 60 | ||||
| 18.4.1996 | 105.00 | 0.00% | 16 485 | 157 | 109.00 | +2.00% | 2 071 | 19 | ||||
| 17.4.1996 | 105.00 | 0.00% | 0 | 0 | 107.00 | +7.00% | 2 996 | 28 | ||||
| 13.9.1995 | 145.00 | 0.00% | 0 | 0 | 107.00 | -7.00% | 3 512 | 32 | ||||
| 2.4.1996 | 115.00 | 0.00% | 0 | 0 | 105.00 | -5.00% | 1 680 | 16 | ||||
| 4.3.1996 | 135.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 1 680 | 16 | ||||
| 16.5.1996 | 114.50 | +0.43% | 18 320 | 160 | 102.00 | 0.00% | 30 090 | 295 | ||||
| 11.12.1996 | 107.00 | 0.00% | 3 210 | 30 | 101.30 | +3.26% | 11 346 | 112 | ||||
| 26.11.1996 | 101.30 | 0.00% | 6 078 | 60 | 100.50 | 0.00% | 5 628 | 56 | ||||
| 19.11.1996 | 117.29 | -4.99% | 0 | 0 | 100.50 | -0.01% | 5 226 | 52 | ||||
| 9.12.1996 | 106.83 | -4.99% | 8 546 | 80 | 100.00 | +2.93% | 15 214 | 155 | ||||
| 28.5.1996 | 101.00 | -1.55% | 11 514 | 114 | 100.00 | +4.00% | 3 200 | 32 | ||||
| 3.5.1996 | 105.00 | 0.00% | 0 | 0 | 100.00 | +5.00% | 4 800 | 48 | ||||
| 29.2.1996 | 135.00 | 0.00% | 20 250 | 150 | 100.00 | +6.00% | 14 840 | 140 | ||||
| 27.2.1996 | 135.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 600 | 16 | ||||
| 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 | ||||
| 19.4.1996 | 110.25 | +5.00% | 5 292 | 48 | 99.00 | -9.00% | 3 168 | 32 | ||||
| 16.7.1996 | 89.00 | -4.40% | 2 314 | 26 | 98.60 | +5.00% | 5 522 | 56 | ||||
| 12.7.1996 | 98.00 | 0.00% | 0 | 0 | 98.60 | 0.00% | 1 578 | 16 | ||||
| 2.7.1996 | 98.00 | 0.00% | 0 | 0 | 98.60 | +1.00% | 32 670 | 348 | ||||
| 19.6.1996 | 92.00 | 0.00% | 0 | 0 | 97.00 | 0.00% | 3 492 | 36 | ||||
| 18.6.1996 | 92.00 | 0.00% | 2 576 | 28 | 97.00 | 0.00% | 4 268 | 44 | ||||
| 10.6.1996 | 97.00 | 0.00% | 0 | 0 | 97.00 | 0.00% | 2 716 | 28 | ||||
| 14.2.1996 | 138.51 | 0.00% | 0 | 0 | 97.00 | +9.00% | 7 760 | 80 | ||||
| 2.5.1996 | 105.00 | +2.94% | 2 940 | 28 | 97.00 | -6.00% | 13 494 | 142 | ||||
| 6.6.1996 | 97.00 | 0.00% | 0 | 0 | 95.50 | -5.00% | 14 803 | 155 | ||||
| 29.5.1996 | 95.95 | -5.00% | 17 847 | 186 | 95.00 | -5.00% | 760 | 8 | ||||
| 15.7.1996 | 93.10 | -5.00% | 7 448 | 80 | 94.30 | -4.00% | 2 640 | 28 | ||||
| 4.7.1996 | 98.00 | 0.00% | 9 800 | 100 | 93.80 | -5.00% | 5 253 | 56 | ||||
| 11.6.1996 | 97.00 | 0.00% | 0 | 0 | 93.50 | -4.00% | 2 618 | 28 | ||||
| 24.5.1996 | 108.00 | 0.00% | 7 344 | 68 | 93.20 | -3.00% | 2 610 | 28 | ||||
| 25.6.1996 | 96.60 | +5.00% | 0 | 0 | 92.60 | 0.00% | 5 186 | 56 | ||||
| 7.5.1996 | 105.10 | 0.00% | 0 | 0 | 92.50 | -5.00% | 6 290 | 68 | ||||
| 26.4.1996 | 100.00 | +2.04% | 11 400 | 114 | 92.50 | -5.00% | 7 400 | 80 | ||||
| 24.4.1996 | 100.70 | -5.00% | 15 105 | 150 | 92.50 | -5.00% | 2 590 | 28 | ||||
| 21.5.1996 | 107.83 | -4.99% | 16 175 | 150 | 92.00 | -9.00% | 5 520 | 60 | ||||
| 14.11.1996 | 123.77 | -4.99% | 6 189 | 50 | 91.00 | +9.46% | 12 740 | 140 | ||||
| 4.12.1996 | 102.00 | 0.00% | 14 076 | 138 | 90.40 | +3.90% | 7 955 | 88 | ||||
| 18.9.1996 | 93.49 | 0.00% | 0 | 0 | 90.00 | +6.00% | 12 600 | 140 | ||||
| 29.11.1996 | 101.00 | -0.04% | 30 704 | 304 | 89.00 | -9.89% | 2 225 | 25 | ||||
| 13.2.1996 | 138.51 | 0.00% | 0 | 0 | 89.00 | -9.00% | 1 335 | 15 | ||||
| 19.7.1996 | 80.33 | -4.99% | 9 800 | 122 | 89.00 | -10.00% | 7 476 | 84 | ||||
| 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 | ||||
| 10.9.1996 | 89.04 | 0.00% | 0 | 0 | 87.00 | +7.00% | 8 928 | 104 | ||||
| 24.7.1996 | 80.33 | 0.00% | 0 | 0 | 86.80 | -2.00% | 8 680 | 100 | ||||
| 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 | ||||
| 8.10.1996 | 84.00 | 0.00% | 2 352 | 28 | 85.60 | 0.00% | 1 370 | 16 | ||||
| 26.7.1996 | 84.00 | 0.00% | 0 | 0 | 85.30 | 0.00% | 2 388 | 28 | ||||
| 17.9.1996 | 93.49 | 0.00% | 0 | 0 | 85.00 | +5.00% | 12 240 | 144 | ||||
| 21.11.1996 | 108.20 | -2.89% | 10 279 | 95 | 82.60 | 0.00% | 5 039 | 61 | ||||
| 15.11.1996 | 129.95 | +4.99% | 6 368 | 49 | 82.30 | -5.75% | 5 146 | 60 | ||||
| 13.11.1996 | 130.28 | +4.99% | 0 | 0 | 80.60 | -5.53% | 6 568 | 79 | ||||
| 31.10.1996 | 84.00 | +4.63% | 8 400 | 100 | 80.60 | 0.00% | 3 788 | 47 | ||||
| 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 | ||||
| 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 | ||||
| 28.8.1996 | 84.80 | 0.00% | 0 | 0 | 80.60 | 0.00% | 2 257 | 28 | ||||
| 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 | ||||
| 5.8.1996 | 84.80 | +0.95% | 7 293 | 86 | 80.10 | 0.00% | 6 418 | 80 | ||||
| 30.7.1996 | 85.40 | 0.00% | 0 | 0 | 80.00 | -5.00% | 24 600 | 304 | ||||
| 18.10.1996 | 80.48 | 0.00% | 0 | 0 | 78.80 | -7.72% | 1 576 | 20 | ||||
| 7.11.1996 | 107.20 | +4.99% | 0 | 0 | 78.80 | -7.07% | 3 940 | 50 | ||||
| 8.11.1996 | 112.56 | +5.00% | 0 | 0 | 78.50 | -0.38% | 236 | 3 | ||||
| 12.8.1996 | 84.00 | -0.94% | 10 080 | 120 | 77.00 | -7.00% | 10 970 | 140 | ||||
| 30.8.1996 | 84.80 | 0.00% | 0 | 0 | 76.80 | -5.00% | 1 152 | 15 | ||||
| 25.10.1996 | 80.48 | +4.99% | 0 | 0 | 76.80 | -4.71% | 4 070 | 53 | ||||
| 21.10.1996 | 80.48 | 0.00% | 0 | 0 | 71.00 | -9.89% | 4 544 | 64 | ||||
| 22.10.1996 | 76.46 | -4.99% | 0 | 0 | 0.00 | +4.92% | 0 | 0 | ||||
| 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 | ||||
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 €
