ZKL VÚVL BRNO, Nejnižší kurz, RM Systém
| Poehled kurzu cenných papíru - ZKL VÚVL | ||||||||||||
  Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.12.1996 | 21.00 | 0.00% | 0 | 0 | 25.50 | +2.00% | 255 | 10 | ||||
| 18.12.1996 | 21.00 | 0.00% | 0 | 0 | 26.00 | -1.88% | 156 | 6 | ||||
| 5.12.1995 | 31.00 | 0.00% | 0 | 0 | 27.00 | +5.00% | 920 | 35 | ||||
| 8.12.1995 | 32.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 660 | 22 | ||||
| 7.12.1995 | 32.00 | +3.22% | 640 | 20 | 30.00 | +7.00% | 300 | 10 | ||||
| 18.12.1995 | 38.00 | -5.00% | 760 | 20 | ||||||||
| 14.12.1995 | 38.72 | +10.00% | 0 | 0 | 40.00 | 0.00% | 4 200 | 105 | ||||
| 15.1.1996 | 42.59 | +9.99% | 0 | 0 | 40.00 | 0.00% | 40 | 1 | ||||
| 20.12.1995 | 40.00 | 0.00% | 1 800 | 45 | ||||||||
| 13.2.1996 | 56.20 | 0.00% | 0 | 0 | 44.00 | +3.00% | 528 | 12 | ||||
| 12.2.1996 | 56.20 | 0.00% | 0 | 0 | 44.00 | -3.00% | 6 180 | 145 | ||||
| 9.2.1996 | 56.20 | 0.00% | 0 | 0 | 44.00 | -8.00% | 1 542 | 35 | ||||
| 20.11.1995 | 38.00 | -7.31% | 1 710 | 45 | 45.00 | -8.00% | 2 025 | 45 | ||||
| 10.10.1996 | 56.35 | -9.99% | 0 | 0 | 45.00 | -2.17% | 2 925 | 65 | ||||
| 15.2.1996 | 60.05 | +6.85% | 2 522 | 42 | 45.50 | 0.00% | 455 | 10 | ||||
| 19.1.1996 | 46.84 | 0.00% | 0 | 0 | 46.00 | -47.00% | 1 426 | 31 | ||||
| 7.2.1996 | 61.71 | 0.00% | 0 | 0 | 46.00 | -4.00% | 690 | 15 | ||||
| 30.1.1996 | 51.00 | 0.00% | 0 | 0 | 46.00 | -4.00% | 230 | 5 | ||||
| 31.10.1996 | 42.00 | -7.77% | 1 260 | 30 | 46.00 | -4.16% | 1 288 | 28 | ||||
| 24.10.1996 | 45.54 | -10.00% | 0 | 0 | 46.00 | -4.16% | 460 | 10 | ||||
| 22.10.1996 | 50.60 | 0.00% | 0 | 0 | 46.00 | -4.16% | 460 | 10 | ||||
| 19.11.1996 | 42.00 | 0.00% | 0 | 0 | 46.50 | -3.12% | 372 | 8 | ||||
| 16.2.1996 | 60.05 | 0.00% | 0 | 0 | 47.00 | +3.00% | 940 | 20 | ||||
| 8.2.1996 | 56.20 | -8.92% | 3 203 | 57 | 48.00 | +4.00% | 1 344 | 28 | ||||
| 29.1.1996 | 51.00 | 0.00% | 255 | 5 | 48.00 | 0.00% | 480 | 10 | ||||
| 2.2.1996 | 56.10 | 0.00% | 0 | 0 | 48.00 | 0.00% | 480 | 10 | ||||
| 14.11.1996 | 42.00 | 0.00% | 0 | 0 | 48.00 | 0.00% | 384 | 8 | ||||
| 13.11.1996 | 42.00 | 0.00% | 0 | 0 | 48.00 | 0.00% | 240 | 5 | ||||
| 6.11.1996 | 42.00 | 0.00% | 0 | 0 | 48.00 | 0.00% | 288 | 6 | ||||
| 21.10.1996 | 50.60 | +10.00% | 506 | 10 | 48.00 | 0.00% | 576 | 12 | ||||
| 15.10.1996 | 50.72 | 0.00% | 0 | 0 | 48.00 | 0.00% | 720 | 15 | ||||
| 14.10.1996 | 50.72 | -9.99% | 0 | 0 | 48.00 | 0.00% | 1 584 | 33 | ||||
| 24.1.1996 | 51.00 | 0.00% | 0 | 0 | 52.00 | +4.00% | 520 | 10 | ||||
| 20.2.1996 | 60.05 | 0.00% | 0 | 0 | 52.00 | +2.00% | 520 | 10 | ||||
| 22.2.1996 | 66.05 | +9.99% | 0 | 0 | 62.00 | -23.00% | 3 304 | 54 | ||||
| 26.2.1996 | 72.65 | +9.99% | 0 | 0 | 73.00 | +9.00% | 730 | 10 | ||||
| 20.7.1995 | 83.80 | +4.99% | 0 | 0 | 73.00 | 0.00% | 876 | 12 | ||||
| 31.7.1995 | 106.92 | 0.00% | 0 | 0 | 80.00 | -1.00% | 1 600 | 20 | ||||
| 25.7.1995 | 96.99 | +4.99% | 2 425 | 25 | 82.00 | +6.00% | 2 050 | 25 | ||||
| 4.8.1995 | 123.76 | +4.99% | 0 | 0 | 82.00 | -8.00% | 1 640 | 20 | ||||
| 28.2.1996 | 72.65 | 0.00% | 0 | 0 | 88.00 | -64.00% | 2 560 | 30 | ||||
| 1.3.1996 | 79.91 | 0.00% | 0 | 0 | 90.50 | 0.00% | 543 | 6 | ||||
| 29.2.1996 | 79.91 | +9.99% | 0 | 0 | 90.50 | +6.00% | 905 | 10 | ||||
| 26.9.1995 | 101.08 | -5.00% | 2 123 | 21 | 97.50 | -3.00% | 1 073 | 11 | ||||
| 2.6.1995 | 81.66 | -4.99% | 490 | 6 | 97.50 | -7.00% | 975 | 10 | ||||
| 4.3.1996 | 87.90 | +9.99% | 0 | 0 | 99.00 | +9.00% | 1 980 | 20 | ||||
| 29.9.1995 | 91.23 | 0.00% | 0 | 0 | 100.00 | -5.00% | 1 000 | 10 | ||||
| 25.9.1995 | 106.40 | -5.00% | 2 022 | 19 | 100.00 | -5.00% | 1 000 | 10 | ||||
| 9.8.1995 | 136.43 | 0.00% | 0 | 0 | 100.00 | +1.00% | 3 080 | 30 | ||||
| 6.6.1995 | 81.66 | 0.00% | 0 | 0 | 100.00 | 0.00% | 500 | 5 | ||||
| 15.9.1995 | 111.00 | 0.00% | 555 | 5 | 102.50 | -4.00% | 1 025 | 10 | ||||
| 28.9.1995 | 91.23 | -4.99% | 1 825 | 20 | 105.00 | 0.00% | 1 050 | 10 | ||||
| 22.9.1995 | 112.00 | 0.00% | 5 152 | 46 | 105.50 | -5.00% | 317 | 3 | ||||
| 8.9.1995 | 110.00 | 0.00% | 0 | 0 | 105.50 | -5.00% | 2 638 | 25 | ||||
| 26.6.1996 | 131.50 | 0.00% | 0 | 0 | 106.00 | -4.00% | 7 696 | 76 | ||||
| 14.9.1995 | 111.00 | 0.00% | 1 110 | 10 | 107.00 | -4.00% | 1 070 | 10 | ||||
| 5.3.1996 | 87.90 | 0.00% | 0 | 0 | 108.00 | +9.00% | 2 808 | 26 | ||||
| 13.9.1995 | 111.00 | 0.00% | 0 | 0 | 111.00 | 0.00% | 1 110 | 10 | ||||
| 18.8.1995 | 114.00 | 0.00% | 0 | 0 | 118.00 | -4.00% | 472 | 4 | ||||
| 31.5.1996 | 126.00 | 0.00% | 0 | 0 | 119.00 | -9.00% | 1 785 | 15 | ||||
| 12.3.1996 | 106.35 | 0.00% | 0 | 0 | 119.20 | -8.00% | 4 172 | 35 | ||||
| 16.8.1995 | 120.00 | 0.00% | 0 | 0 | 120.00 | +9.00% | 1 800 | 15 | ||||
| 1.7.1996 | 135.00 | +1.50% | 3 375 | 25 | 121.00 | +9.00% | 2 400 | 20 | ||||
| 29.8.1995 | 112.00 | +1.81% | 672 | 6 | 122.50 | -2.00% | 1 225 | 10 | ||||
| 15.3.1996 | 116.98 | 0.00% | 0 | 0 | 123.00 | -8.00% | 1 230 | 10 | ||||
| 10.7.1996 | 144.32 | 0.00% | 0 | 0 | 124.40 | -9.00% | 1 863 | 15 | ||||
| 5.9.1996 | 130.01 | 0.00% | 13 131 | 101 | 125.00 | +1.00% | 4 235 | 33 | ||||
| 3.9.1996 | 130.00 | 0.00% | 0 | 0 | 125.00 | -7.00% | 1 886 | 15 | ||||
| 21.3.1996 | 128.70 | +10.00% | 0 | 0 | 125.00 | -4.00% | 1 875 | 15 | ||||
| 22.8.1995 | 114.00 | 0.00% | 0 | 0 | 125.00 | 0.00% | 1 250 | 10 | ||||
| 1.9.1995 | 112.00 | 0.00% | 0 | 0 | 125.00 | 0.00% | 3 250 | 26 | ||||
| 31.8.1995 | 112.00 | 0.00% | 0 | 0 | 125.00 | 0.00% | 2 500 | 20 | ||||
| 30.8.1996 | 128.70 | 0.00% | 0 | 0 | 125.50 | -2.00% | 628 | 5 | ||||
| 19.6.1996 | 131.50 | 0.00% | 0 | 0 | 127.30 | -1.00% | 637 | 5 | ||||
| 2.7.1996 | 135.00 | 0.00% | 0 | 0 | 128.50 | +7.00% | 1 285 | 10 | ||||
| 29.8.1996 | 128.70 | 0.00% | 0 | 0 | 128.50 | -5.00% | 1 285 | 10 | ||||
| 18.6.1996 | 131.50 | 0.00% | 0 | 0 | 128.80 | -5.00% | 1 288 | 10 | ||||
| 19.9.1996 | 106.00 | +0.65% | 530 | 5 | 129.00 | -5.00% | 1 792 | 14 | ||||
| 17.9.1996 | 105.31 | 0.00% | 0 | 0 | 129.00 | -4.00% | 3 870 | 30 | ||||
| 13.9.1996 | 117.01 | 0.00% | 0 | 0 | 129.00 | -4.00% | 3 225 | 25 | ||||
| 23.4.1996 | 135.10 | 0.00% | 0 | 0 | 129.20 | -5.00% | 1 292 | 10 | ||||
| 20.3.1996 | 117.00 | 0.00% | 0 | 0 | 130.00 | +1.00% | 2 340 | 18 | ||||
| 19.3.1996 | 117.00 | 0.00% | 0 | 0 | 130.00 | -1.00% | 1 027 | 8 | ||||
| 18.3.1996 | 117.00 | +0.01% | 23 634 | 202 | 130.00 | +6.00% | 650 | 5 | ||||
| 14.6.1996 | 131.10 | 0.00% | 0 | 0 | 130.00 | -2.00% | 650 | 5 | ||||
| 3.6.1996 | 130.00 | +3.17% | 3 640 | 28 | 130.00 | +9.00% | 1 560 | 12 | ||||
| 15.5.1996 | 125.00 | 0.00% | 0 | 0 | 130.00 | -5.00% | 1 300 | 10 | ||||
| 7.8.1996 | 146.50 | 0.00% | 0 | 0 | 130.00 | -6.00% | 1 300 | 10 | ||||
| 21.5.1996 | 130.00 | 0.00% | 0 | 0 | 130.10 | -5.00% | 7 936 | 61 | ||||
| 10.6.1996 | 131.10 | 0.00% | 0 | 0 | 131.00 | +9.00% | 3 275 | 25 | ||||
| 30.5.1996 | 126.00 | -10.00% | 0 | 0 | 131.20 | -4.00% | 787 | 6 | ||||
| 13.6.1996 | 131.10 | 0.00% | 2 360 | 18 | 132.10 | -6.00% | 1 321 | 10 | ||||
| 28.5.1996 | 140.00 | 0.00% | 0 | 0 | 132.50 | -3.00% | 1 325 | 10 | ||||
| 18.4.1996 | 135.00 | 0.00% | 4 860 | 36 | 132.50 | -2.00% | 2 650 | 20 | ||||
| 5.4.1996 | 135.00 | 0.00% | 0 | 0 | 134.00 | -5.00% | 1 340 | 10 | ||||
| 17.4.1996 | 135.00 | 0.00% | 0 | 0 | 135.00 | -4.00% | 1 350 | 10 | ||||
| 23.5.1996 | 135.10 | +3.92% | 3 513 | 26 | 135.00 | +2.00% | 3 510 | 26 | ||||
| 17.6.1996 | 131.50 | +0.30% | 1 315 | 10 | 135.00 | +4.00% | 2 700 | 20 | ||||
| 28.8.1996 | 128.70 | 0.00% | 0 | 0 | 135.00 | -4.00% | 945 | 7 | ||||
| 3.5.1995 | 144.69 | -499.00% | 0 | 0 | 135.00 | -8.00% | 1 350 | 10 | ||||
| 3.7.1996 | 135.00 | 0.00% | 0 | 0 | 135.10 | +5.00% | 2 027 | 15 | ||||
| 11.6.1996 | 131.10 | 0.00% | 0 | 0 | 135.10 | +3.00% | 1 351 | 10 | ||||
| 16.5.1996 | 126.00 | +0.80% | 3 780 | 30 | 135.30 | +4.00% | 2 569 | 19 | ||||
| 13.5.1996 | 125.00 | 0.00% | 0 | 0 | 135.40 | 0.00% | 1 625 | 12 | ||||
| 24.4.1996 | 135.10 | 0.00% | 0 | 0 | 135.40 | +5.00% | 2 708 | 20 | ||||
| 22.4.1996 | 135.10 | +0.07% | 5 404 | 40 | 135.50 | 0.00% | 7 585 | 56 | ||||
| 3.5.1996 | 125.01 | 0.00% | 0 | 0 | 135.60 | 0.00% | 5 955 | 44 | ||||
| 2.5.1996 | 125.01 | -8.14% | 1 250 | 10 | 135.60 | -1.00% | 2 441 | 18 | ||||
| 6.5.1996 | 114.01 | -8.79% | 3 306 | 29 | 135.70 | 0.00% | 814 | 6 | ||||
| 11.4.1996 | 135.00 | 0.00% | 8 640 | 64 | 136.00 | -5.00% | 4 050 | 30 | ||||
| 11.7.1996 | 133.10 | -7.77% | 16 771 | 126 | 136.00 | +10.00% | 1 360 | 10 | ||||
| 27.5.1996 | 140.00 | +3.62% | 3 220 | 23 | 136.40 | +1.00% | 9 412 | 69 | ||||
| 18.7.1996 | 146.41 | 0.00% | 0 | 0 | 136.70 | +1.00% | 273 | 2 | ||||
| 29.5.1996 | 140.00 | 0.00% | 0 | 0 | 137.00 | +3.00% | 1 370 | 10 | ||||
| 3.4.1996 | 131.77 | 0.00% | 0 | 0 | 137.50 | -1.00% | 1 375 | 10 | ||||
| 14.5.1996 | 125.00 | 0.00% | 0 | 0 | 137.60 | +1.00% | 2 744 | 20 | ||||
| 16.7.1996 | 146.41 | 0.00% | 0 | 0 | 137.70 | -2.00% | 1 377 | 10 | ||||
| 25.7.1996 | 146.50 | +0.06% | 3 663 | 25 | 138.30 | +1.00% | 3 458 | 25 | ||||
| 31.7.1996 | 146.50 | 0.00% | 0 | 0 | 139.10 | -1.00% | 6 260 | 45 | ||||
| 5.8.1996 | 146.50 | 0.00% | 2 637 | 18 | 139.60 | 0.00% | 1 396 | 10 | ||||
| 12.7.1996 | 133.10 | 0.00% | 0 | 0 | 140.00 | +3.00% | 1 260 | 9 | ||||
| 22.8.1996 | 143.00 | -2.45% | 4 290 | 30 | 140.00 | -5.00% | 825 | 6 | ||||
| 28.3.1996 | 146.41 | +10.00% | 3 953 | 27 | 140.00 | -1.00% | 2 720 | 20 | ||||
| 27.3.1996 | 133.10 | 0.00% | 0 | 0 | 140.00 | -3.00% | 2 890 | 21 | ||||
| 25.3.1996 | 133.10 | +3.41% | 11 314 | 85 | 140.00 | +2.00% | 1 400 | 10 | ||||
| 15.4.1996 | 135.00 | 0.00% | 2 700 | 20 | 140.00 | -1.00% | 6 295 | 46 | ||||
| 8.7.1996 | 144.32 | +10.00% | 0 | 0 | 140.10 | 0.00% | 841 | 6 | ||||
| 4.7.1996 | 131.20 | -2.81% | 3 018 | 23 | 140.10 | +4.00% | 1 681 | 12 | ||||
| 2.4.1996 | 131.77 | 0.00% | 0 | 0 | 140.30 | -1.00% | 6 420 | 46 | ||||
| 9.4.1996 | 135.00 | 0.00% | 0 | 0 | 142.00 | +6.00% | 1 278 | 9 | ||||
| 20.8.1996 | 146.60 | 0.00% | 0 | 0 | 146.00 | +3.00% | 1 752 | 12 | ||||
| 27.4.1995 | 168.74 | -499.00% | 0 | 0 | 146.00 | -6.00% | 3 650 | 25 | ||||
| 19.4.1995 | 170.00 | +206.00% | 9 690 | 57 | 153.00 | 0.00% | 918 | 6 | ||||
| 14.4.1995 | 158.63 | -499.00% | 0 | 0 | 153.00 | -5.00% | 612 | 4 | ||||
| 24.4.1995 | 196.79 | +499.00% | 1 574 | 8 | 156.00 | +2.00% | 1 248 | 8 | ||||
| 30.3.1995 | 185.22 | +500.00% | 0 | 0 | 158.00 | +4.00% | 790 | 5 | ||||
| 6.4.1995 | 200.00 | 0.00% | 15 800 | 79 | 170.00 | 0.00% | 680 | 4 | ||||
| 31.3.1995 | 194.48 | +499.00% | 23 143 | 119 | 170.00 | +8.00% | 2 550 | 15 | ||||
| 15.2.1995 | 204.00 | 0.00% | 1 836 | 9 | ||||||||
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 €
