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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.12.1993 | 119.04 | +2 000.00% | 3 333 | 28 | ||||||||||
9.11.1993 | 180.00 | +2 000.00% | 5 040 | 28 | ||||||||||
24.8.1993 | 150.00 | +2 000.00% | 42 000 | 280 | ||||||||||
18.1.1994 | 146.41 | +1 000.00% | 0 | 0 | ||||||||||
13.1.1994 | 133.10 | +1 000.00% | 0 | 0 | ||||||||||
11.1.1994 | 121.00 | +1 000.00% | 0 | 0 | ||||||||||
21.6.1994 | 121.00 | +1 000.00% | 3 388 | 28 | ||||||||||
20.6.1994 | 110.00 | +1 000.00% | 0 | 0 | ||||||||||
3.5.1994 | 93.83 | +1 000.00% | 7 882 | 84 | ||||||||||
11.4.1994 | 157.30 | +1 000.00% | 6 921 | 44 | ||||||||||
7.4.1994 | 143.00 | +1 000.00% | 0 | 0 | ||||||||||
29.3.1994 | 118.80 | +1 000.00% | 5 465 | 46 | ||||||||||
24.2.1994 | 157.30 | +1 000.00% | 8 809 | 56 | ||||||||||
22.2.1994 | 143.00 | +1 000.00% | 0 | 0 | ||||||||||
5.5.1994 | 103.21 | +999.00% | 2 787 | 27 | ||||||||||
24.5.1994 | 102.17 | +999.00% | 1 635 | 16 | ||||||||||
31.3.1994 | 130.00 | +942.00% | 11 960 | 92 | ||||||||||
15.8.1994 | 120.00 | +909.00% | 1 920 | 16 | ||||||||||
16.11.1993 | 155.00 | +763.00% | 18 290 | 118 | ||||||||||
22.11.1994 | 115.50 | +500.00% | 5 775 | 50 | ||||||||||
11.1.1995 | 132.30 | +500.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.1.1995 | 126.00 | +500.00% | 0 | 0 | 130.50 | -7.00% | 18 270 | 140 | ||||||
13.10.1994 | 115.50 | +500.00% | 0 | 0 | ||||||||||
11.5.1995 | 336.00 | +500.00% | 195 552 | 582 | +6.00% | 0 | 0 | |||||||
4.4.1995 | 131.25 | +500.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
30.3.1995 | 131.25 | +500.00% | 0 | 0 | 128.50 | 0.00% | 23 644 | 184 | ||||||
23.3.1995 | 131.25 | +500.00% | 2 625 | 20 | ||||||||||
21.3.1995 | 121.80 | +500.00% | 0 | 0 | ||||||||||
8.3.1995 | 115.50 | +500.00% | 0 | 0 | ||||||||||
3.3.1995 | 115.50 | +500.00% | 4 158 | 36 | ||||||||||
14.4.1995 | 193.88 | +499.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.4.1995 | 184.65 | +499.00% | 39 884 | 216 | 154.00 | 0.00% | 2 464 | 16 | ||||||
12.4.1995 | 175.86 | +499.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.4.1995 | 167.49 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1995 | 159.52 | +499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.4.1995 | 151.93 | +499.00% | 10 483 | 69 | 150.00 | +8.00% | 2 430 | 16 | ||||||
6.4.1995 | 144.70 | +499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.4.1995 | 137.81 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1994 | 140.37 | +499.00% | 0 | 0 | ||||||||||
18.10.1994 | 133.69 | +499.00% | 44 652 | 334 | ||||||||||
17.10.1994 | 127.33 | +499.00% | 0 | 0 | ||||||||||
14.10.1994 | 121.27 | +499.00% | 0 | 0 | ||||||||||
9.3.1995 | 121.27 | +499.00% | 0 | 0 | ||||||||||
26.10.1994 | 162.08 | +499.00% | 47 327 | 292 | ||||||||||
25.10.1994 | 154.37 | +499.00% | 31 183 | 202 | ||||||||||
24.10.1994 | 147.02 | +499.00% | 25 287 | 172 | ||||||||||
21.10.1994 | 140.02 | +499.00% | 0 | 0 | ||||||||||
13.1.1995 | 145.85 | +499.00% | 11 085 | 76 | -4.00% | 0 | 0 | |||||||
12.1.1995 | 138.91 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 296.00 | +496.00% | 71 040 | 240 | 270.00 | +5.00% | 18 074 | 69 | ||||||
25.4.1995 | 234.00 | +493.00% | 170 820 | 730 | +10.00% | 0 | 0 | |||||||
21.4.1995 | 234.00 | +493.00% | 74 178 | 317 | +10.00% | 0 | 0 | |||||||
19.4.1995 | 213.00 | +492.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.5.1995 | 384.00 | +491.00% | 192 000 | 500 | 394.50 | 0.00% | 21 684 | 55 | ||||||
22.5.1995 | 385.00 | +490.00% | 0 | 0 | 400.00 | 0.00% | 124 000 | 310 | ||||||
27.4.1995 | 257.00 | +489.00% | 0 | 0 | 300.00 | +5.00% | 12 808 | 44 | ||||||
18.5.1995 | 386.00 | +489.00% | 294 518 | 763 | 332.00 | 0.00% | 9 296 | 28 | ||||||
16.5.1995 | 387.00 | +487.00% | 0 | 0 | 330.00 | -1.00% | 98 115 | 298 | ||||||
2.5.1995 | 282.00 | +483.00% | 0 | 0 | 250.00 | 0.00% | 35 000 | 140 | ||||||
15.5.1995 | 369.00 | +482.00% | 123 615 | 335 | +9.00% | 0 | 0 | |||||||
12.5.1995 | 352.00 | +476.00% | 184 800 | 525 | 305.00 | +1.00% | 15 250 | 50 | ||||||
26.4.1995 | 245.00 | +470.00% | 75 460 | 308 | 279.00 | +10.00% | 21 441 | 77 | ||||||
18.4.1995 | 203.00 | +470.00% | 93 177 | 459 | +8.00% | 0 | 0 | |||||||
20.4.1995 | 223.00 | +469.00% | 118 859 | 533 | +6.00% | 0 | 0 | |||||||
28.4.1995 | 269.00 | +466.00% | 326 835 | 1 215 | -14.00% | 0 | 0 | |||||||
6.12.1994 | 115.00 | +454.00% | 5 750 | 50 | ||||||||||
3.3.1994 | 148.00 | +454.00% | 4 588 | 31 | ||||||||||
14.12.1994 | 120.00 | +434.00% | 720 | 6 | ||||||||||
27.1.1995 | 155.00 | +333.00% | 11 470 | 74 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 310.00 | +333.00% | 227 230 | 733 | 300.00 | 0.00% | 133 902 | 470 | ||||||
16.1.1995 | 150.00 | +284.00% | 5 100 | 34 | +4.00% | 0 | 0 | |||||||
22.3.1995 | 125.00 | +262.00% | 7 000 | 56 | ||||||||||
20.1.1994 | 150.00 | +245.00% | 4 200 | 28 | ||||||||||
9.5.1995 | 315.00 | +161.00% | 197 820 | 628 | -3.00% | 0 | 0 | |||||||
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 | ||||||
7.7.1994 | 110.00 | +101.00% | 3 080 | 28 | ||||||||||
14.12.1993 | 100.00 | +101.00% | 12 600 | 126 | ||||||||||
10.3.1995 | 122.00 | +60.00% | 2 318 | 19 | ||||||||||
17.3.1995 | 116.00 | +8.00% | 3 828 | 33 | ||||||||||
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 | ||||||||
8.11.1996 | 112.56 | +5.00% | 0 | 0 | 78.50 | -0.38% | 236 | 3 | ||||||
4.11.1996 | 92.61 | +5.00% | 0 | 0 | +0.31% | 0 | ||||||||
1.11.1996 | 88.20 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.10.1996 | 76.65 | +5.00% | 2 300 | 30 | 80.60 | 0.00% | 5 158 | 64 | ||||||
14.10.1996 | 76.65 | +5.00% | 0 | 0 | 85.60 | 0.00% | 29 104 | 340 | ||||||
4.9.1996 | 89.04 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 96.60 | +5.00% | 0 | 0 | 92.60 | 0.00% | 5 186 | 56 | ||||||
19.4.1996 | 110.25 | +5.00% | 5 292 | 48 | 99.00 | -9.00% | 3 168 | 32 | ||||||
8.12.1995 | 183.75 | +5.00% | 18 926 | 103 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 157.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 147.00 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.11.1995 | 131.25 | +5.00% | 8 400 | 64 | 111.00 | -7.00% | 3 108 | 28 | ||||||
6.11.1995 | 120.75 | +5.00% | 4 830 | 40 | -10.00% | 0 | 0 | |||||||
16.11.1995 | 137.81 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 149.99 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 142.85 | +4.99% | 4 857 | 34 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 136.05 | +4.99% | 0 | 0 | 125.00 | 0.00% | 2 000 | 16 | ||||||
10.11.1995 | 124.68 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 129.58 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 123.41 | +4.99% | 6 911 | 56 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 192.93 | +4.99% | 30 676 | 159 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 173.63 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
4.12.1995 | 165.37 | +4.99% | 0 | 0 | 112.50 | -8.00% | 4 524 | 40 | ||||||
5.4.1996 | 114.71 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 115.86 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
10.5.1996 | 110.35 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 80.48 | +4.99% | 0 | 0 | -2.73% | 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 | ||||||
12.9.1996 | 93.49 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | ||||||||
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 | ||||||
12.11.1996 | 124.08 | +4.99% | 0 | 0 | +8.77% | 0 | ||||||||
11.11.1996 | 118.18 | +4.99% | 0 | 0 | +3.05% | 0 | ||||||||
27.11.1996 | 106.36 | +4.99% | 6 382 | 60 | 99.90 | -0.59% | 8 192 | 82 | ||||||
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 | ||||||||
19.12.1996 | 86.96 | +4.99% | 15 653 | 180 | -1.96% | 0 | ||||||||
6.12.1996 | 112.45 | +4.99% | 19 566 | 174 | +3.41% | 0 | ||||||||
3.8.1995 | 133.64 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 127.28 | +4.99% | 7 128 | 56 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 121.22 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 115.45 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 109.96 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 104.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 123.72 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 117.83 | +4.99% | 10 958 | 93 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 140.00 | +4.75% | 1 680 | 12 | 0.00% | 0 | 0 | |||||||
31.10.1996 | 84.00 | +4.63% | 8 400 | 100 | 80.60 | 0.00% | 3 788 | 47 | ||||||
25.7.1996 | 84.00 | +4.56% | 11 760 | 140 | -2.00% | 0 | 0 | |||||||
3.11.1995 | 115.00 | +4.27% | 5 750 | 50 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 100.00 | +4.22% | 5 400 | 54 | +5.00% | 0 | 0 | |||||||
22.2.1996 | 135.00 | +3.84% | 9 990 | 74 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 200.00 | +3.66% | 11 200 | 56 | 130.00 | -7.00% | 3 640 | 28 | ||||||
14.5.1996 | 120.00 | +3.57% | 12 000 | 100 | +3.00% | 0 | 0 | |||||||
24.8.1995 | 145.00 | +3.57% | 4 785 | 33 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 125.00 | +3.51% | 3 500 | 28 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 105.00 | +2.94% | 2 940 | 28 | 97.00 | -6.00% | 13 494 | 142 | ||||||
16.8.1996 | 86.00 | +2.38% | 3 096 | 36 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 100.00 | +2.04% | 11 400 | 114 | 92.50 | -5.00% | 7 400 | 80 | ||||||
23.11.1995 | 150.00 | +2.04% | 16 350 | 109 | +2.00% | 0 | 0 | |||||||
29.4.1996 | 102.00 | +2.00% | 17 340 | 170 | +5.00% | 0 | 0 | |||||||
29.7.1996 | 85.40 | +1.66% | 683 | 8 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 140.00 | +1.58% | 2 240 | 16 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 98.00 | +1.44% | 784 | 8 | 0.00% | 0 | 0 | |||||||
3.12.1996 | 102.00 | +0.99% | 15 912 | 156 | 87.00 | 0.00% | 3 132 | 36 | ||||||
5.8.1996 | 84.80 | +0.95% | 7 293 | 86 | 80.10 | 0.00% | 6 418 | 80 | ||||||
31.7.1996 | 86.10 | +0.81% | 8 610 | 100 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 175.00 | +0.78% | 22 925 | 131 | +9.00% | 0 | 0 | |||||||
16.5.1996 | 114.50 | +0.43% | 18 320 | 160 | 102.00 | 0.00% | 30 090 | 295 | ||||||
14.3.1996 | 122.00 | +0.41% | 14 640 | 120 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 115.00 | +0.25% | 5 290 | 46 | -5.00% | 0 | 0 | |||||||
13.11.1995 | 125.00 | +0.25% | 9 000 | 72 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 108.00 | +0.15% | 3 564 | 33 | +1.00% | 0 | 0 | |||||||
10.12.1996 | 107.00 | +0.15% | 8 560 | 80 | -0.05% | 0 | ||||||||
6.5.1996 | 105.10 | +0.09% | 2 943 | 28 | -3.00% | 0 | 0 | |||||||
3.5.1996 | 105.00 | 0.00% | 0 | 0 | 100.00 | +5.00% | 4 800 | 48 | ||||||
30.4.1996 | 102.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.5.1996 | 105.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.5.1996 | 105.10 | 0.00% | 0 | 0 | 92.50 | -5.00% | 6 290 | 68 | ||||||
20.5.1996 | 113.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 109.25 | 0.00% | 4 370 | 40 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 115.00 | 0.00% | 15 295 | 133 | -3.00% | 0 | 0 | |||||||
10.4.1996 | 115.00 | 0.00% | 6 900 | 60 | -5.00% | 0 | 0 | |||||||
23.4.1996 | 106.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | ||||||
13.3.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 119.10 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
20.3.1996 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 115.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.4.1996 | 115.00 | 0.00% | 0 | 0 | 105.00 | -5.00% | 1 680 | 16 | ||||||
1.4.1996 | 115.00 | 0.00% | 23 000 | 200 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 115.00 | 0.00% | 0 | 0 | 110.00 | -8.00% | 6 600 | 60 | ||||||
28.3.1996 | 115.00 | 0.00% | 6 555 | 57 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 115.00 | 0.00% | 0 | 0 | 120.00 | +4.00% | 3 840 | 32 | ||||||
21.2.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 138.51 | 0.00% | 0 | 0 | 97.00 | +9.00% | 7 760 | 80 | ||||||
13.2.1996 | 138.51 | 0.00% | 0 | 0 | 89.00 | -9.00% | 1 335 | 15 | ||||||
12.2.1996 | 138.51 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.2.1996 | 138.51 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
8.3.1996 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 135.00 | 0.00% | 11 340 | 84 | -7.00% | 0 | 0 | |||||||
6.3.1996 | 135.00 | 0.00% | 0 | 0 | 125.00 | +8.00% | 8 200 | 66 | ||||||
5.3.1996 | 135.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.3.1996 | 135.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 1 680 | 16 | ||||||
|
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 €