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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.2.1995 | 110.00 | -347.00% | 110 | 1 | 0.00% | 0 | 0 | |||||||
26.3.1997 | 52.50 | +5.00% | 158 | 3 | +10.00% | 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 | ||||||||
28.4.1997 | 60.48 | -4.99% | 302 | 5 | -0.08% | 0 | ||||||||
1.12.1994 | 110.00 | 0.00% | 440 | 4 | ||||||||||
30.11.1994 | 110.00 | -476.00% | 440 | 4 | ||||||||||
7.3.1997 | 54.15 | -5.00% | 542 | 10 | -5.64% | 0 | ||||||||
18.3.1997 | 54.34 | -4.98% | 543 | 10 | 34.00 | -7.86% | 1 909 | 56 | ||||||
25.8.1994 | 110.00 | -833.00% | 660 | 6 | ||||||||||
29.7.1996 | 85.40 | +1.66% | 683 | 8 | 0.00% | 0 | 0 | |||||||
14.12.1994 | 120.00 | +434.00% | 720 | 6 | ||||||||||
20.6.1996 | 92.00 | 0.00% | 736 | 8 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 94.50 | -2.57% | 756 | 8 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 98.00 | +1.44% | 784 | 8 | 0.00% | 0 | 0 | |||||||
29.5.1997 | 39.00 | +2.65% | 897 | 23 | -5.00% | 0 | ||||||||
10.3.1997 | 52.00 | -3.97% | 936 | 18 | 31.00 | -2.91% | 992 | 32 | ||||||
15.12.1995 | 200.00 | 0.00% | 1 200 | 6 | 167.00 | -3.00% | 4 843 | 29 | ||||||
12.4.1996 | 109.25 | -5.00% | 1 202 | 11 | +4.00% | 0 | 0 | |||||||
2.12.1994 | 110.00 | 0.00% | 1 210 | 11 | ||||||||||
12.7.1994 | 110.00 | 0.00% | 1 210 | 11 | ||||||||||
20.5.1997 | 30.00 | -3.50% | 1 320 | 44 | 40.00 | -2.43% | 1 120 | 28 | ||||||
3.2.1997 | 51.52 | -4.99% | 1 340 | 26 | 49.00 | +7.15% | 10 465 | 217 | ||||||
9.8.1996 | 84.80 | 0.00% | 1 357 | 16 | +3.00% | 0 | 0 | |||||||
5.11.1996 | 97.24 | +4.99% | 1 361 | 14 | +1.10% | 0 | ||||||||
24.3.1997 | 52.00 | +0.97% | 1 456 | 28 | +8.20% | 0 | ||||||||
18.2.1997 | 54.51 | +4.98% | 1 526 | 28 | -0.10% | 0 | ||||||||
22.8.1996 | 84.80 | -1.39% | 1 526 | 18 | 0.00% | 0 | 0 | |||||||
21.3.1997 | 51.50 | +4.99% | 1 545 | 30 | 34.00 | -8.10% | 3 944 | 116 | ||||||
10.7.1996 | 98.00 | 0.00% | 1 568 | 16 | 0.00% | 0 | 0 | |||||||
16.6.1994 | 100.00 | -212.00% | 1 600 | 16 | ||||||||||
24.5.1994 | 102.17 | +999.00% | 1 635 | 16 | ||||||||||
25.7.1994 | 110.00 | 0.00% | 1 650 | 15 | ||||||||||
6.1.1997 | 110.96 | +4.99% | 1 664 | 15 | 100.10 | +0.53% | 1 502 | 15 | ||||||
26.2.1997 | 60.00 | -0.14% | 1 680 | 28 | 0.00% | 0 | ||||||||
15.8.1995 | 140.00 | +4.75% | 1 680 | 12 | 0.00% | 0 | 0 | |||||||
2.4.1997 | 57.00 | -5.00% | 1 710 | 30 | 54.50 | +4.80% | 872 | 16 | ||||||
11.10.1994 | 110.00 | 0.00% | 1 760 | 16 | ||||||||||
3.10.1994 | 110.00 | 0.00% | 1 760 | 16 | ||||||||||
10.2.1995 | 119.95 | -499.00% | 1 799 | 15 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 84.00 | -2.43% | 1 848 | 22 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 85.50 | -5.00% | 1 881 | 22 | 0.00% | 0 | 0 | |||||||
15.8.1994 | 120.00 | +909.00% | 1 920 | 16 | ||||||||||
11.7.1995 | 124.19 | -4.99% | 1 987 | 16 | 0.00% | 0 | 0 | |||||||
27.3.1995 | 125.00 | 0.00% | 2 000 | 16 | ||||||||||
7.6.1996 | 97.00 | 0.00% | 2 037 | 21 | +2.00% | 0 | 0 | |||||||
23.10.1996 | 73.00 | -4.52% | 2 044 | 28 | 80.60 | +8.18% | 3 546 | 44 | ||||||
5.2.1997 | 47.10 | -3.77% | 2 072 | 44 | 44.00 | -8.71% | 3 872 | 88 | ||||||
16.8.1994 | 120.00 | 0.00% | 2 160 | 18 | ||||||||||
8.2.1996 | 138.51 | -10.00% | 2 216 | 16 | -10.00% | 0 | 0 | |||||||
9.10.1996 | 79.80 | -5.00% | 2 234 | 28 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 140.00 | +1.58% | 2 240 | 16 | 0.00% | 0 | 0 | |||||||
17.2.1997 | 51.92 | +4.99% | 2 284 | 44 | +3.97% | 0 | ||||||||
24.10.1996 | 76.65 | +5.00% | 2 300 | 30 | 80.60 | 0.00% | 5 158 | 64 | ||||||
16.7.1996 | 89.00 | -4.40% | 2 314 | 26 | 98.60 | +5.00% | 5 522 | 56 | ||||||
10.3.1995 | 122.00 | +60.00% | 2 318 | 19 | ||||||||||
8.10.1996 | 84.00 | 0.00% | 2 352 | 28 | 85.60 | 0.00% | 1 370 | 16 | ||||||
4.10.1996 | 84.00 | 0.00% | 2 352 | 28 | 0.00% | 0 | 0 | |||||||
21.1.1997 | 81.70 | -5.00% | 2 451 | 30 | 0 | 0 | ||||||||
17.7.1996 | 89.00 | 0.00% | 2 492 | 28 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 90.00 | -3.73% | 2 520 | 28 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 92.00 | 0.00% | 2 576 | 28 | 97.00 | 0.00% | 4 268 | 44 | ||||||
10.2.1994 | 130.00 | 0.00% | 2 600 | 20 | ||||||||||
8.2.1994 | 130.00 | -370.00% | 2 600 | 20 | ||||||||||
10.11.1994 | 130.33 | -499.00% | 2 607 | 20 | ||||||||||
23.3.1995 | 131.25 | +500.00% | 2 625 | 20 | ||||||||||
25.3.1997 | 50.00 | -3.84% | 2 650 | 53 | +8.72% | 0 | ||||||||
16.4.1997 | 46.10 | -4.98% | 2 766 | 60 | 50.00 | +8.69% | 50 | 1 | ||||||
10.4.1997 | 41.92 | -4.98% | 2 767 | 66 | 48.00 | -7.66% | 3 486 | 72 | ||||||
5.5.1994 | 103.21 | +999.00% | 2 787 | 27 | ||||||||||
1.10.1996 | 84.00 | -1.75% | 2 856 | 34 | 0.00% | 0 | 0 | |||||||
6.11.1996 | 102.10 | +4.99% | 2 859 | 28 | +3.74% | 0 | ||||||||
2.5.1996 | 105.00 | +2.94% | 2 940 | 28 | 97.00 | -6.00% | 13 494 | 142 | ||||||
6.5.1996 | 105.10 | +0.09% | 2 943 | 28 | -3.00% | 0 | 0 | |||||||
20.3.1997 | 49.05 | -4.99% | 2 943 | 60 | 37.00 | +8.82% | 6 956 | 188 | ||||||
23.5.1996 | 108.00 | 0.00% | 3 024 | 28 | +3.00% | 0 | 0 | |||||||
11.1.1996 | 190.00 | -5.00% | 3 040 | 16 | +10.00% | 0 | 0 | |||||||
7.7.1994 | 110.00 | +101.00% | 3 080 | 28 | ||||||||||
16.8.1996 | 86.00 | +2.38% | 3 096 | 36 | 0.00% | 0 | 0 | |||||||
19.3.1997 | 51.63 | -4.98% | 3 098 | 60 | 34.00 | -0.26% | 510 | 15 | ||||||
21.2.1997 | 60.09 | +4.99% | 3 125 | 52 | 44.00 | -7.94% | 1 056 | 24 | ||||||
11.12.1996 | 107.00 | 0.00% | 3 210 | 30 | 101.30 | +3.26% | 11 346 | 112 | ||||||
2.12.1993 | 119.04 | +2 000.00% | 3 333 | 28 | ||||||||||
10.10.1996 | 76.00 | -4.76% | 3 344 | 44 | 0.00% | 0 | 0 | |||||||
21.6.1994 | 121.00 | +1 000.00% | 3 388 | 28 | ||||||||||
25.3.1996 | 115.00 | -3.44% | 3 450 | 30 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 125.00 | +3.51% | 3 500 | 28 | 0.00% | 0 | 0 | |||||||
17.3.1997 | 57.19 | -4.98% | 3 546 | 62 | +2.77% | 0 | ||||||||
22.5.1996 | 108.00 | +0.15% | 3 564 | 33 | +1.00% | 0 | 0 | |||||||
4.4.1996 | 109.25 | -5.00% | 3 605 | 33 | 0.00% | 0 | 0 | |||||||
6.5.1997 | 46.82 | -4.99% | 3 746 | 80 | 0.00% | 0 | ||||||||
16.3.1995 | 115.90 | -500.00% | 3 825 | 33 | ||||||||||
17.3.1995 | 116.00 | +8.00% | 3 828 | 33 | ||||||||||
18.7.1996 | 84.55 | -5.00% | 3 889 | 46 | 0.00% | 0 | 0 | |||||||
19.4.1994 | 130.00 | -817.00% | 3 900 | 30 | ||||||||||
2.11.1995 | 110.29 | -4.99% | 3 970 | 36 | -10.00% | 0 | 0 | |||||||
11.10.1996 | 73.00 | -3.94% | 4 088 | 56 | 85.60 | 0.00% | 7 190 | 84 | ||||||
3.3.1995 | 115.50 | +500.00% | 4 158 | 36 | ||||||||||
15.2.1996 | 130.00 | -6.14% | 4 160 | 32 | +3.00% | 0 | 0 | |||||||
20.1.1994 | 150.00 | +245.00% | 4 200 | 28 | ||||||||||
31.12.1996 | 105.68 | +4.99% | 4 227 | 40 | -0.43% | 0 | ||||||||
15.4.1996 | 109.25 | 0.00% | 4 370 | 40 | 0.00% | 0 | 0 | |||||||
17.1.1997 | 86.00 | -4.86% | 4 558 | 53 | 80.00 | -1.23% | 3 920 | 49 | ||||||
3.3.1994 | 148.00 | +454.00% | 4 588 | 31 | ||||||||||
24.8.1995 | 145.00 | +3.57% | 4 785 | 33 | 0.00% | 0 | 0 | |||||||
27.10.1994 | 160.00 | -128.00% | 4 800 | 30 | ||||||||||
1.4.1997 | 60.00 | +3.68% | 4 800 | 80 | 52.00 | 0.00% | 1 456 | 28 | ||||||
6.11.1995 | 120.75 | +5.00% | 4 830 | 40 | -10.00% | 0 | 0 | |||||||
5.9.1994 | 110.00 | 0.00% | 4 840 | 44 | ||||||||||
12.10.1995 | 142.85 | +4.99% | 4 857 | 34 | 0.00% | 0 | 0 | |||||||
7.12.1993 | 99.00 | -1 683.00% | 4 950 | 50 | ||||||||||
9.11.1993 | 180.00 | +2 000.00% | 5 040 | 28 | ||||||||||
16.1.1995 | 150.00 | +284.00% | 5 100 | 34 | +4.00% | 0 | 0 | |||||||
12.7.1995 | 117.99 | -4.99% | 5 192 | 44 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 95.00 | -1.17% | 5 225 | 55 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 115.00 | +0.25% | 5 290 | 46 | -5.00% | 0 | 0 | |||||||
19.4.1996 | 110.25 | +5.00% | 5 292 | 48 | 99.00 | -9.00% | 3 168 | 32 | ||||||
30.5.1996 | 100.00 | +4.22% | 5 400 | 54 | +5.00% | 0 | 0 | |||||||
3.6.1996 | 97.00 | -3.00% | 5 432 | 56 | 0.00% | 0 | 0 | |||||||
29.3.1994 | 118.80 | +1 000.00% | 5 465 | 46 | ||||||||||
24.7.1995 | 99.75 | +5.00% | 5 486 | 55 | 0.00% | 0 | 0 | |||||||
5.12.1996 | 107.10 | +5.00% | 5 569 | 52 | +1.99% | 0 | ||||||||
14.12.1995 | 200.00 | 0.00% | 5 600 | 28 | +10.00% | 0 | 0 | |||||||
17.5.1996 | 113.50 | -0.87% | 5 675 | 50 | -1.00% | 0 | 0 | |||||||
3.11.1995 | 115.00 | +4.27% | 5 750 | 50 | 0.00% | 0 | 0 | |||||||
6.12.1994 | 115.00 | +454.00% | 5 750 | 50 | ||||||||||
22.11.1994 | 115.50 | +500.00% | 5 775 | 50 | ||||||||||
22.4.1996 | 106.00 | -3.85% | 5 936 | 56 | -2.00% | 0 | 0 | |||||||
14.7.1995 | 106.50 | -4.99% | 5 964 | 56 | 0.00% | 0 | 0 | |||||||
30.12.1996 | 100.65 | +4.99% | 6 039 | 60 | 0.00% | 0 | ||||||||
28.11.1996 | 101.05 | -4.99% | 6 063 | 60 | 99.90 | -1.13% | 28 547 | 289 | ||||||
26.11.1996 | 101.30 | 0.00% | 6 078 | 60 | 100.50 | 0.00% | 5 628 | 56 | ||||||
14.11.1996 | 123.77 | -4.99% | 6 189 | 50 | 91.00 | +9.46% | 12 740 | 140 | ||||||
15.11.1996 | 129.95 | +4.99% | 6 368 | 49 | 82.30 | -5.75% | 5 146 | 60 | ||||||
27.11.1996 | 106.36 | +4.99% | 6 382 | 60 | 99.90 | -0.59% | 8 192 | 82 | ||||||
28.3.1996 | 115.00 | 0.00% | 6 555 | 57 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 140.00 | 0.00% | 6 720 | 48 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 114.00 | -5.00% | 6 726 | 59 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 115.00 | 0.00% | 6 900 | 60 | -5.00% | 0 | 0 | |||||||
29.9.1995 | 123.41 | +4.99% | 6 911 | 56 | 0.00% | 0 | 0 | |||||||
11.4.1994 | 157.30 | +1 000.00% | 6 921 | 44 | ||||||||||
22.3.1995 | 125.00 | +262.00% | 7 000 | 56 | ||||||||||
17.7.1995 | 101.18 | -4.99% | 7 083 | 70 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 127.28 | +4.99% | 7 128 | 56 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 121.00 | -0.81% | 7 260 | 60 | 0.00% | 0 | 0 | |||||||
15.2.1994 | 130.00 | 0.00% | 7 280 | 56 | ||||||||||
5.8.1996 | 84.80 | +0.95% | 7 293 | 86 | 80.10 | 0.00% | 6 418 | 80 | ||||||
24.5.1996 | 108.00 | 0.00% | 7 344 | 68 | 93.20 | -3.00% | 2 610 | 28 | ||||||
15.7.1996 | 93.10 | -5.00% | 7 448 | 80 | 94.30 | -4.00% | 2 640 | 28 | ||||||
3.5.1994 | 93.83 | +1 000.00% | 7 882 | 84 | ||||||||||
18.7.1995 | 96.13 | -4.99% | 8 075 | 84 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 82.82 | -4.99% | 8 282 | 100 | 0.00% | 0 | ||||||||
31.10.1996 | 84.00 | +4.63% | 8 400 | 100 | 80.60 | 0.00% | 3 788 | 47 | ||||||
15.11.1995 | 131.25 | +5.00% | 8 400 | 64 | 111.00 | -7.00% | 3 108 | 28 | ||||||
9.12.1996 | 106.83 | -4.99% | 8 546 | 80 | 100.00 | +2.93% | 15 214 | 155 | ||||||
10.12.1996 | 107.00 | +0.15% | 8 560 | 80 | -0.05% | 0 | ||||||||
31.7.1996 | 86.10 | +0.81% | 8 610 | 100 | 0.00% | 0 | 0 | |||||||
22.4.1997 | 55.00 | +3.07% | 8 745 | 159 | 0.00% | 0 | ||||||||
3.4.1995 | 125.00 | -476.00% | 8 750 | 70 | 128.00 | -6.00% | 17 664 | 138 | ||||||
24.2.1994 | 157.30 | +1 000.00% | 8 809 | 56 | ||||||||||
29.3.1995 | 125.00 | 0.00% | 8 875 | 71 | 128.00 | -6.00% | 7 168 | 56 | ||||||
16.4.1996 | 105.00 | -3.89% | 8 925 | 85 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 125.00 | 0.00% | 9 000 | 72 | +7.00% | 0 | 0 | |||||||
13.11.1995 | 125.00 | +0.25% | 9 000 | 72 | 0.00% | 0 | 0 | |||||||
21.3.1994 | 120.00 | -990.00% | 9 120 | 76 | ||||||||||
21.3.1996 | 119.10 | -1.57% | 9 528 | 80 | +2.00% | 0 | 0 | |||||||
25.11.1996 | 101.30 | -3.61% | 9 624 | 95 | 0.00% | 0 | ||||||||
19.7.1996 | 80.33 | -4.99% | 9 800 | 122 | 89.00 | -10.00% | 7 476 | 84 | ||||||
4.7.1996 | 98.00 | 0.00% | 9 800 | 100 | 93.80 | -5.00% | 5 253 | 56 | ||||||
22.11.1996 | 105.10 | -2.86% | 9 985 | 95 | +21.67% | 0 | ||||||||
22.2.1996 | 135.00 | +3.84% | 9 990 | 74 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 98.00 | -2.68% | 9 996 | 102 | +5.00% | 0 | 0 | |||||||
12.8.1996 | 84.00 | -0.94% | 10 080 | 120 | 77.00 | -7.00% | 10 970 | 140 | ||||||
21.11.1996 | 108.20 | -2.89% | 10 279 | 95 | 82.60 | 0.00% | 5 039 | 61 | ||||||
11.11.1993 | 144.00 | -2 000.00% | 10 368 | 72 | ||||||||||
7.4.1995 | 151.93 | +499.00% | 10 483 | 69 | 150.00 | +8.00% | 2 430 | 16 | ||||||
25.9.1995 | 117.83 | +4.99% | 10 958 | 93 | 0.00% | 0 | 0 | |||||||
13.1.1995 | 145.85 | +499.00% | 11 085 | 76 | -4.00% | 0 | 0 | |||||||
12.12.1995 | 200.00 | +3.66% | 11 200 | 56 | 130.00 | -7.00% | 3 640 | 28 | ||||||
7.3.1996 | 135.00 | 0.00% | 11 340 | 84 | -7.00% | 0 | 0 | |||||||
26.4.1996 | 100.00 | +2.04% | 11 400 | 114 | 92.50 | -5.00% | 7 400 | 80 | ||||||
27.1.1995 | 155.00 | +333.00% | 11 470 | 74 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 101.00 | -1.55% | 11 514 | 114 | 100.00 | +4.00% | 3 200 | 32 | ||||||
25.7.1996 | 84.00 | +4.56% | 11 760 | 140 | -2.00% | 0 | 0 | |||||||
31.3.1994 | 130.00 | +942.00% | 11 960 | 92 | ||||||||||
14.5.1996 | 120.00 | +3.57% | 12 000 | 100 | +3.00% | 0 | 0 | |||||||
15.1.1996 | 190.00 | 0.00% | 12 160 | 64 | 263.00 | +9.00% | 8 416 | 32 | ||||||
30.8.1994 | 110.00 | 0.00% | 12 320 | 112 | ||||||||||
7.3.1995 | 110.00 | -476.00% | 12 430 | 113 | ||||||||||
14.12.1993 | 100.00 | +101.00% | 12 600 | 126 | ||||||||||
26.6.1995 | 168.91 | -5.00% | 13 344 | 79 | +5.00% | 0 | 0 | |||||||
17.6.1996 | 92.00 | -2.64% | 13 616 | 148 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 102.00 | 0.00% | 14 076 | 138 | 90.40 | +3.90% | 7 955 | 88 | ||||||
14.3.1996 | 122.00 | +0.41% | 14 640 | 120 | 0.00% | 0 | 0 | |||||||
15.3.1994 | 148.00 | 0.00% | 14 800 | 100 | ||||||||||
24.4.1996 | 100.70 | -5.00% | 15 105 | 150 | 92.50 | -5.00% | 2 590 | 28 | ||||||
2.12.1996 | 101.00 | 0.00% | 15 251 | 151 | 87.00 | -2.24% | 2 784 | 32 | ||||||
11.4.1996 | 115.00 | 0.00% | 15 295 | 133 | -3.00% | 0 | 0 | |||||||
22.1.1996 | 190.00 | 0.00% | 15 580 | 82 | 0.00% | 0 | 0 | |||||||
19.12.1996 | 86.96 | +4.99% | 15 653 | 180 | -1.96% | 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 €