ZLÍNSKÁ DOPRAVNÍ, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - ZLÍNSKÁ DOPRAVNÍ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.8.1997 | 15.50 | -5.48% | 62 | 4 | ||||||||||
8.2.1996 | 63.00 | 0.00% | 1 260 | 20 | 96.00 | 0.00% | 96 | 1 | ||||||
6.2.1996 | 66.15 | 0.00% | 0 | 0 | 96.00 | 0.00% | 96 | 1 | ||||||
15.4.1997 | 30.10 | 0.00% | 602 | 20 | 27.00 | -2.98% | 135 | 5 | ||||||
16.9.1997 | 16.00 | 0.00% | 144 | 9 | ||||||||||
15.5.1998 | 12.10 | -3.96% | 145 | 12 | ||||||||||
20.11.1997 | 15.50 | -3.12% | 155 | 10 | ||||||||||
19.8.1997 | 16.00 | 0.00% | 160 | 10 | ||||||||||
30.7.1997 | 16.00 | +3.22% | 160 | 10 | ||||||||||
3.9.1997 | 15.50 | -3.12% | 186 | 12 | ||||||||||
11.8.1997 | 16.00 | 0.00% | 192 | 12 | ||||||||||
8.9.1997 | 16.00 | +3.22% | 192 | 12 | ||||||||||
7.2.1996 | 63.00 | -4.76% | 3 150 | 50 | 96.00 | 0.00% | 192 | 2 | ||||||
10.12.1998 | 22.00 | 0.00% | 220 | 10 | ||||||||||
21.12.1998 | 23.00 | +4.54% | 230 | 10 | ||||||||||
30.3.1998 | 11.50 | -4.16% | 230 | 20 | ||||||||||
20.3.1998 | 11.50 | -4.16% | 230 | 20 | ||||||||||
9.4.1998 | 12.00 | 0.00% | 240 | 20 | ||||||||||
8.4.1998 | 12.00 | 0.00% | 240 | 20 | ||||||||||
31.3.1998 | 12.00 | +4.34% | 240 | 20 | ||||||||||
14.7.1998 | 12.10 | 0.00% | 242 | 20 | ||||||||||
7.7.1998 | 12.10 | 0.00% | 242 | 20 | ||||||||||
4.6.1998 | 12.10 | 0.00% | 242 | 20 | ||||||||||
1.6.1998 | 12.10 | 0.00% | 242 | 20 | ||||||||||
19.5.1998 | 12.10 | 0.00% | 242 | 20 | ||||||||||
23.7.1998 | 12.20 | -1.61% | 244 | 20 | ||||||||||
17.7.1998 | 12.40 | 0.00% | 248 | 20 | ||||||||||
19.9.1996 | 63.20 | 0.00% | 4 424 | 70 | 63.00 | +6.00% | 252 | 4 | ||||||
5.8.1998 | 13.00 | 0.00% | 260 | 20 | ||||||||||
30.4.1997 | 30.10 | 0.00% | 0 | 0 | 26.00 | -3.70% | 260 | 10 | ||||||
25.4.1997 | 30.10 | 0.00% | 0 | 0 | 26.50 | -5.35% | 265 | 10 | ||||||
18.4.1997 | 30.10 | 0.00% | 0 | 0 | 26.50 | -5.35% | 265 | 10 | ||||||
9.4.1997 | 30.10 | 0.00% | 0 | 0 | 27.00 | 0.00% | 270 | 10 | ||||||
12.12.1995 | 65.00 | 0.00% | 0 | 0 | 67.50 | -5.00% | 270 | 4 | ||||||
9.10.1997 | 14.50 | +3.57% | 290 | 20 | ||||||||||
10.7.1998 | 12.10 | 0.00% | 290 | 24 | ||||||||||
14.8.1998 | 20.00 | +5.26% | 300 | 15 | ||||||||||
29.12.1998 | 31.00 | +6.89% | 310 | 10 | ||||||||||
24.11.1997 | 15.50 | -3.12% | 310 | 20 | ||||||||||
11.12.1997 | 15.50 | -3.12% | 310 | 20 | ||||||||||
7.11.1997 | 15.50 | -3.12% | 310 | 20 | ||||||||||
15.7.1997 | 16.00 | 0.00% | 320 | 20 | ||||||||||
20.12.1996 | 30.06 | -0.13% | 601 | 20 | 40.00 | 0.00% | 320 | 8 | ||||||
28.8.1998 | 32.60 | -5.64% | 326 | 10 | ||||||||||
20.11.1996 | 38.60 | -4.99% | 0 | 0 | 34.50 | -4.16% | 345 | 10 | ||||||
7.10.1998 | 50.00 | -1.96% | 350 | 7 | ||||||||||
3.9.1998 | 35.10 | 0.00% | 351 | 10 | ||||||||||
5.9.1997 | 15.50 | -3.12% | 372 | 24 | ||||||||||
13.1.1997 | 30.06 | 0.00% | 0 | 0 | 38.00 | -5.00% | 380 | 10 | ||||||
25.9.1997 | 16.00 | 0.00% | 384 | 24 | ||||||||||
27.1.1997 | 30.06 | 0.00% | 0 | 0 | 39.00 | -7.14% | 390 | 10 | ||||||
12.2.1997 | 30.06 | 0.00% | 0 | 0 | 39.00 | -4.87% | 390 | 10 | ||||||
14.4.1998 | 11.50 | -3.00% | 396 | 34 | ||||||||||
14.3.1996 | 63.00 | 0.00% | 6 300 | 100 | 66.00 | +2.00% | 396 | 6 | ||||||
5.6.1995 | 76.29 | -4.99% | 0 | 0 | 66.50 | -5.00% | 399 | 6 | ||||||
9.1.1997 | 30.06 | 0.00% | 0 | 0 | 40.00 | -4.76% | 400 | 10 | ||||||
26.11.1996 | 36.00 | 0.00% | 864 | 24 | 40.00 | 0.00% | 400 | 10 | ||||||
6.8.1998 | 14.00 | +7.69% | 420 | 30 | ||||||||||
17.12.1998 | 22.00 | 0.00% | 440 | 20 | ||||||||||
7.8.1998 | 15.00 | +7.14% | 450 | 30 | ||||||||||
30.9.1997 | 15.50 | -3.12% | 465 | 30 | ||||||||||
26.11.1997 | 15.50 | -3.12% | 465 | 30 | ||||||||||
10.2.1997 | 29.91 | +4.98% | 0 | 0 | 39.00 | -3.70% | 468 | 12 | ||||||
10.8.1998 | 16.00 | +6.66% | 480 | 30 | ||||||||||
9.6.1998 | 12.10 | 0.00% | 484 | 40 | ||||||||||
29.9.1998 | 50.00 | 0.00% | 500 | 10 | ||||||||||
9.10.1996 | 60.04 | -5.00% | 0 | 0 | 51.00 | -9.46% | 510 | 10 | ||||||
4.3.1997 | 30.06 | 0.00% | 1 503 | 50 | 26.00 | -7.14% | 520 | 20 | ||||||
5.11.1998 | 26.00 | +8.33% | 520 | 20 | ||||||||||
22.5.1997 | 23.00 | 0.00% | 0 | 0 | 26.50 | -5.35% | 530 | 20 | ||||||
18.3.1997 | 30.00 | 0.00% | 0 | 0 | 27.00 | 0.00% | 540 | 20 | ||||||
10.4.1997 | 30.10 | 0.00% | 0 | 0 | 27.00 | 0.00% | 540 | 20 | ||||||
18.6.1998 | 12.10 | 0.00% | 581 | 48 | ||||||||||
12.7.1996 | 63.00 | 0.00% | 1 260 | 20 | 58.50 | -3.00% | 585 | 10 | ||||||
11.7.1996 | 63.00 | 0.00% | 5 670 | 90 | 60.00 | -2.00% | 600 | 10 | ||||||
11.3.1998 | 10.00 | -9.09% | 600 | 60 | ||||||||||
25.8.1998 | 30.00 | -9.09% | 600 | 20 | ||||||||||
14.9.1998 | 50.00 | 0.00% | 600 | 12 | ||||||||||
28.5.1996 | 63.00 | 0.00% | 0 | 0 | 61.00 | -5.00% | 610 | 10 | ||||||
28.4.1997 | 30.10 | 0.00% | 0 | 0 | 25.50 | -3.77% | 612 | 24 | ||||||
10.7.1996 | 63.00 | 0.00% | 0 | 0 | 61.50 | -5.00% | 615 | 10 | ||||||
29.7.1996 | 63.00 | 0.00% | 0 | 0 | 61.50 | -2.00% | 615 | 10 | ||||||
10.8.1995 | 68.00 | 0.00% | 0 | 0 | 62.00 | -4.00% | 620 | 10 | ||||||
26.3.1997 | 30.00 | 0.00% | 1 500 | 50 | 26.00 | -3.70% | 624 | 24 | ||||||
29.8.1995 | 70.35 | +5.00% | 0 | 0 | 62.50 | -5.00% | 625 | 10 | ||||||
15.8.1996 | 63.00 | 0.00% | 2 520 | 40 | 63.00 | 0.00% | 630 | 10 | ||||||
23.5.1996 | 63.00 | -0.01% | 10 710 | 170 | 63.00 | -6.00% | 630 | 10 | ||||||
30.11.1998 | 21.00 | -8.69% | 630 | 30 | ||||||||||
7.3.1996 | 63.30 | 0.00% | 0 | 0 | 63.10 | +2.00% | 631 | 10 | ||||||
27.6.1996 | 63.00 | 0.00% | 0 | 0 | 63.50 | +4.00% | 635 | 10 | ||||||
3.7.1996 | 66.15 | +5.00% | 0 | 0 | 64.00 | +1.00% | 640 | 10 | ||||||
8.7.1996 | 65.98 | -4.99% | 0 | 0 | 64.00 | -1.00% | 640 | 10 | ||||||
28.3.1996 | 63.01 | 0.00% | 1 890 | 30 | 64.00 | -4.00% | 640 | 10 | ||||||
4.3.1996 | 63.30 | +3.60% | 5 697 | 90 | 66.00 | -6.00% | 660 | 10 | ||||||
18.3.1996 | 63.02 | +0.01% | 1 260 | 20 | 67.00 | +3.00% | 670 | 10 | ||||||
22.2.1996 | 68.86 | -4.99% | 0 | 0 | 67.50 | +2.00% | 675 | 10 | ||||||
31.8.1995 | 70.17 | -4.99% | 0 | 0 | 67.50 | -1.00% | 675 | 10 | ||||||
20.6.1995 | 64.93 | 0.00% | 0 | 0 | 69.50 | +9.00% | 695 | 10 | ||||||
11.9.1996 | 63.11 | 0.00% | 0 | 0 | 60.00 | -5.00% | 720 | 12 | ||||||
19.3.1998 | 12.00 | 0.00% | 720 | 60 | ||||||||||
13.3.1997 | 30.00 | 0.00% | 3 900 | 130 | 24.00 | 0.00% | 720 | 30 | ||||||
29.7.1997 | 15.50 | -3.12% | 744 | 48 | ||||||||||
29.1.1997 | 30.06 | 0.00% | 0 | 0 | 38.00 | -5.00% | 760 | 20 | ||||||
16.1.1997 | 30.06 | 0.00% | 0 | 0 | 38.00 | -5.00% | 760 | 20 | ||||||
13.8.1998 | 19.00 | +5.55% | 760 | 40 | ||||||||||
5.2.1996 | 66.15 | +5.00% | 3 969 | 60 | 96.00 | 0.00% | 768 | 8 | ||||||
4.12.1997 | 15.50 | -3.12% | 775 | 50 | ||||||||||
22.10.1997 | 15.50 | -1.02% | 775 | 50 | ||||||||||
24.3.1997 | 30.00 | 0.00% | 0 | 0 | 26.00 | -3.70% | 780 | 30 | ||||||
21.8.1997 | 15.70 | -4.26% | 785 | 50 | ||||||||||
12.8.1997 | 16.00 | 800 | 50 | |||||||||||
23.12.1996 | 30.06 | 0.00% | 0 | 0 | 40.00 | 0.00% | 800 | 20 | ||||||
19.12.1996 | 30.10 | 0.00% | 0 | 0 | 40.00 | 0.00% | 800 | 20 | ||||||
4.2.1997 | 30.06 | 0.00% | 0 | 0 | 40.00 | -5.88% | 800 | 20 | ||||||
11.10.1995 | 73.86 | +4.98% | 1 773 | 24 | 67.00 | -6.00% | 804 | 12 | ||||||
28.3.1997 | 30.00 | 0.00% | 0 | 0 | 27.00 | 0.00% | 810 | 30 | ||||||
27.2.1997 | 30.06 | 0.00% | 0 | 0 | 27.00 | 0.00% | 810 | 30 | ||||||
22.8.1997 | 16.20 | +3.18% | 810 | 50 | ||||||||||
4.11.1998 | 24.00 | -7.69% | 816 | 34 | ||||||||||
6.1.1997 | 31.56 | 0.00% | 0 | 0 | 42.00 | 0.00% | 840 | 20 | ||||||
18.1.1996 | 59.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 840 | 12 | ||||||
28.11.1997 | 16.00 | 0.00% | 864 | 54 | ||||||||||
9.3.1998 | 11.00 | -8.33% | 880 | 80 | ||||||||||
17.8.1998 | 22.00 | +10.00% | 880 | 40 | ||||||||||
10.11.1995 | 66.00 | 0.00% | 0 | 0 | 80.00 | -3.00% | 880 | 11 | ||||||
6.5.1997 | 30.10 | 0.00% | 0 | 0 | 29.00 | +3.57% | 899 | 31 | ||||||
21.10.1997 | 16.00 | -2.12% | 940 | 60 | ||||||||||
2.4.1998 | 12.00 | 0.00% | 960 | 80 | ||||||||||
4.8.1997 | 16.00 | 0.00% | 960 | 60 | ||||||||||
7.2.1997 | 28.49 | +4.97% | 0 | 0 | 40.50 | -1.21% | 972 | 24 | ||||||
9.9.1998 | 49.00 | +8.88% | 980 | 20 | ||||||||||
31.10.1996 | 45.01 | +0.02% | 1 800 | 40 | 55.00 | -4.34% | 990 | 18 | ||||||
15.9.1998 | 50.00 | 0.00% | 1 000 | 20 | ||||||||||
11.9.1998 | 50.00 | 0.00% | 1 000 | 20 | ||||||||||
5.12.1995 | 65.00 | 0.00% | 0 | 0 | 65.00 | -1.00% | 1 011 | 15 | ||||||
4.10.1996 | 63.20 | +0.14% | 1 896 | 30 | 52.10 | -8.54% | 1 042 | 20 | ||||||
17.10.1996 | 46.48 | 0.00% | 0 | 0 | 52.50 | -4.24% | 1 050 | 20 | ||||||
16.5.1997 | 22.15 | -4.97% | 0 | 0 | 27.00 | -4.46% | 1 070 | 40 | ||||||
4.4.1997 | 30.00 | 0.00% | 0 | 0 | 27.00 | 0.00% | 1 080 | 40 | ||||||
24.10.1996 | 45.01 | +0.02% | 4 951 | 110 | 55.00 | 0.00% | 1 100 | 20 | ||||||
6.3.1997 | 30.06 | 0.00% | 1 804 | 60 | 28.00 | +3.70% | 1 120 | 40 | ||||||
9.6.1995 | 62.15 | -4.99% | 6 401 | 103 | 63.00 | 0.00% | 1 134 | 18 | ||||||
12.6.1995 | 65.25 | +4.98% | 457 | 7 | 57.00 | -10.00% | 1 140 | 20 | ||||||
18.9.1996 | 63.20 | 0.00% | 0 | 0 | 59.50 | -3.00% | 1 190 | 20 | ||||||
30.8.1996 | 63.00 | 0.00% | 0 | 0 | 60.00 | -5.00% | 1 200 | 20 | ||||||
12.9.1996 | 63.11 | 0.00% | 0 | 0 | 61.50 | 0.00% | 1 200 | 20 | ||||||
27.12.1996 | 30.06 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 200 | 30 | ||||||
18.6.1996 | 63.00 | 0.00% | 378 | 6 | 61.00 | -5.00% | 1 220 | 20 | ||||||
12.6.1996 | 63.00 | 0.00% | 0 | 0 | 61.00 | -5.00% | 1 220 | 20 | ||||||
19.7.1996 | 63.00 | 0.00% | 0 | 0 | 62.00 | -2.00% | 1 240 | 20 | ||||||
15.5.1996 | 63.00 | -1.57% | 5 670 | 90 | 62.50 | -7.00% | 1 250 | 20 | ||||||
23.8.1996 | 63.00 | 0.00% | 0 | 0 | 63.00 | 0.00% | 1 260 | 20 | ||||||
2.7.1996 | 63.00 | 0.00% | 1 260 | 20 | 63.50 | -1.00% | 1 270 | 20 | ||||||
1.7.1996 | 63.00 | 0.00% | 1 260 | 20 | 64.00 | +1.00% | 1 280 | 20 | ||||||
17.6.1996 | 63.00 | 0.00% | 0 | 0 | 64.00 | +4.00% | 1 280 | 20 | ||||||
4.4.1996 | 66.16 | 0.00% | 0 | 0 | 64.00 | -4.00% | 1 280 | 20 | ||||||
15.3.1996 | 63.01 | +0.01% | 5 041 | 80 | 67.00 | -1.00% | 1 305 | 20 | ||||||
1.9.1995 | 67.00 | -4.51% | 5 628 | 84 | 65.50 | -3.00% | 1 310 | 20 | ||||||
20.3.1996 | 63.01 | -0.01% | 1 890 | 30 | 67.00 | +3.00% | 1 340 | 20 | ||||||
3.4.1996 | 66.16 | +4.99% | 1 588 | 24 | 67.00 | -2.00% | 1 340 | 20 | ||||||
6.5.1996 | 63.01 | 0.00% | 2 520 | 40 | 67.10 | 0.00% | 1 342 | 20 | ||||||
24.4.1996 | 63.01 | 0.00% | 0 | 0 | 67.20 | +1.00% | 1 344 | 20 | ||||||
14.5.1996 | 64.01 | 0.00% | 0 | 0 | 67.20 | 0.00% | 1 344 | 20 | ||||||
2.10.1995 | 67.00 | 0.00% | 1 206 | 18 | 67.50 | -5.00% | 1 350 | 20 | ||||||
6.10.1995 | 70.35 | +5.00% | 2 111 | 30 | 67.50 | -5.00% | 1 350 | 20 | ||||||
16.12.1996 | 30.06 | +0.20% | 451 | 15 | 40.00 | +3.46% | 1 360 | 34 | ||||||
17.10.1995 | 76.95 | -5.00% | 770 | 10 | 70.00 | -1.00% | 1 400 | 20 | ||||||
6.11.1995 | 66.00 | -4.69% | 1 518 | 23 | 70.00 | 0.00% | 1 400 | 20 | ||||||
29.2.1996 | 63.10 | +0.15% | 631 | 10 | 71.00 | +7.00% | 1 400 | 20 | ||||||
22.1.1996 | 59.00 | 0.00% | 0 | 0 | 70.00 | +5.00% | 1 400 | 20 | ||||||
1.9.1998 | 35.10 | +6.04% | 1 404 | 40 | ||||||||||
13.12.1995 | 65.00 | 0.00% | 3 900 | 60 | 71.00 | +5.00% | 1 420 | 20 | ||||||
29.9.1995 | 67.00 | 0.00% | 7 772 | 116 | 71.00 | -5.00% | 1 420 | 20 | ||||||
25.10.1995 | 76.39 | +4.98% | 0 | 0 | 74.00 | +3.00% | 1 440 | 20 | ||||||
25.10.1996 | 45.01 | 0.00% | 0 | 0 | 52.50 | -4.54% | 1 470 | 28 | ||||||
14.6.1996 | 63.00 | 0.00% | 0 | 0 | 61.50 | -3.00% | 1 476 | 24 | ||||||
1.4.1996 | 63.01 | +0.01% | 2 520 | 40 | 67.00 | -4.00% | 1 481 | 23 | ||||||
20.8.1996 | 63.00 | 0.00% | 0 | 0 | 63.00 | 0.00% | 1 512 | 24 | ||||||
7.11.1995 | 66.00 | 0.00% | 0 | 0 | 76.00 | +9.00% | 1 520 | 20 | ||||||
8.12.1995 | 65.00 | 0.00% | 3 250 | 50 | 76.00 | +6.00% | 1 520 | 20 | ||||||
19.10.1995 | 69.46 | -4.99% | 0 | 0 | 70.00 | -1.00% | 1 540 | 22 | ||||||
2.3.1998 | 13.00 | -7.14% | 1 560 | 120 | ||||||||||
8.11.1995 | 66.00 | 0.00% | 0 | 0 | 80.00 | +5.00% | 1 600 | 20 | ||||||
21.10.1996 | 45.00 | -3.18% | 2 790 | 62 | 52.50 | -4.54% | 1 628 | 31 | ||||||
9.5.1997 | 28.60 | -4.98% | 0 | 0 | 26.50 | -5.35% | 1 643 | 62 | ||||||
23.10.1996 | 45.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 650 | 30 | ||||||
23.6.1995 | 61.00 | -1.11% | 5 307 | 87 | 83.00 | 0.00% | 1 660 | 20 | ||||||
4.12.1996 | 34.21 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 680 | 42 | ||||||
15.11.1995 | 66.00 | 0.00% | 0 | 0 | 70.00 | -2.00% | 1 680 | 24 | ||||||
26.10.1995 | 80.20 | +4.98% | 0 | 0 | 70.00 | -3.00% | 1 680 | 24 | ||||||
30.9.1996 | 63.20 | 0.00% | 0 | 0 | 56.60 | -5.66% | 1 698 | 30 | ||||||
17.4.1996 | 63.00 | 0.00% | 0 | 0 | 65.00 | +1.00% | 1 755 | 27 | ||||||
29.5.1996 | 63.00 | 0.00% | 1 260 | 20 | 59.50 | -2.00% | 1 785 | 30 | ||||||
26.6.1995 | 64.05 | +5.00% | 961 | 15 | 91.00 | +10.00% | 1 820 | 20 | ||||||
11.11.1996 | 45.01 | +0.02% | 4 501 | 100 | 38.00 | -3.15% | 1 840 | 50 | ||||||
14.5.1997 | 24.53 | -4.99% | 0 | 0 | 26.50 | -4.10% | 1 880 | 70 | ||||||
9.9.1996 | 63.00 | 0.00% | 0 | 0 | 63.00 | 0.00% | 1 890 | 30 | ||||||
28.6.1996 | 63.00 | 0.00% | 252 | 4 | 63.50 | 0.00% | 1 905 | 30 | ||||||
21.6.1996 | 63.00 | 0.00% | 0 | 0 | 64.00 | 0.00% | 1 920 | 30 | ||||||
31.5.1995 | 0 | 0 | 68.00 | +3.00% | 1 925 | 30 | ||||||||
|
Zpravodajství k akcii ZLÍNSKÁ DOPRAVNÍ
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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
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 €