ZZN TRUTNOV, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ZZN TRUTNOV | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.3.1997 | 18.00 | 0.00% | 0 | 0 | 19.00 | 0.00% | 684 | 36 | ||||||
27.3.1997 | 18.00 | 0.00% | 0 | 0 | 19.00 | 0.00% | 342 | 18 | ||||||
26.3.1997 | 18.00 | 0.00% | 324 | 18 | 0.00% | 0 | ||||||||
25.3.1997 | 18.00 | 0.00% | 810 | 45 | 19.00 | 0.00% | 2 565 | 135 | ||||||
24.3.1997 | 18.00 | 0.00% | 324 | 18 | 0.00% | 0 | ||||||||
21.3.1997 | 18.00 | -4.76% | 54 | 3 | 0.00% | 0 | ||||||||
19.3.1997 | 18.00 | -0.27% | 972 | 54 | +5.55% | 0 | ||||||||
18.3.1997 | 18.05 | -5.00% | 0 | 0 | +5.88% | 0 | ||||||||
20.3.1997 | 18.90 | +5.00% | 340 | 18 | 0.00% | 0 | ||||||||
12.3.1997 | 18.96 | -4.96% | 0 | 0 | -9.52% | 0 | ||||||||
17.3.1997 | 19.00 | -4.95% | 0 | 0 | 17.00 | 0.00% | 170 | 10 | ||||||
13.3.1997 | 19.90 | +4.95% | 80 | 4 | -5.26% | 0 | ||||||||
11.3.1997 | 19.95 | -5.00% | 100 | 5 | -8.69% | 0 | ||||||||
14.3.1997 | 19.99 | +0.45% | 120 | 6 | -5.55% | 0 | ||||||||
6.3.1997 | 20.59 | -4.98% | 988 | 48 | 24.50 | -2.00% | 441 | 18 | ||||||
10.3.1997 | 21.00 | 0.00% | 0 | 0 | -6.12% | 0 | ||||||||
7.3.1997 | 21.00 | +1.99% | 945 | 45 | 24.50 | 0.00% | 196 | 8 | ||||||
5.3.1997 | 21.67 | 0.00% | 0 | 0 | 25.00 | -3.84% | 450 | 18 | ||||||
4.3.1997 | 21.67 | -4.99% | 780 | 36 | +6.12% | 0 | ||||||||
18.12.1996 | 22.30 | -4.98% | 602 | 27 | 0.00% | 0 | ||||||||
3.3.1997 | 22.81 | -4.99% | 0 | 0 | 24.50 | -2.00% | 441 | 18 | ||||||
7.1.1997 | 23.41 | 0.00% | 0 | 0 | 32.50 | -4.41% | 585 | 18 | ||||||
6.1.1997 | 23.41 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 23.41 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 23.41 | 0.00% | 0 | 0 | 34.00 | 0.00% | 4 420 | 130 | ||||||
27.12.1996 | 23.41 | 0.00% | 0 | 0 | 34.00 | 0.00% | 918 | 27 | ||||||
23.12.1996 | 23.41 | 0.00% | 0 | 0 | 34.00 | +4.61% | 2 040 | 60 | ||||||
20.12.1996 | 23.41 | 0.00% | 0 | 0 | 32.50 | -4.41% | 1 170 | 36 | ||||||
19.12.1996 | 23.41 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 23.47 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 24.01 | -4.98% | 0 | 0 | 25.00 | -3.84% | 450 | 18 | ||||||
12.2.1997 | 24.38 | -4.98% | 0 | 0 | 26.00 | 0.00% | 858 | 33 | ||||||
15.1.1997 | 24.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 24.58 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
13.1.1997 | 24.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 24.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 24.58 | 0.00% | 0 | 0 | -8.82% | 0 | ||||||||
8.1.1997 | 24.58 | +4.99% | 0 | 0 | +4.61% | 0 | ||||||||
16.12.1996 | 24.70 | -5.00% | 0 | 0 | 34.00 | 0.00% | 1 224 | 36 | ||||||
3.12.1996 | 25.00 | 0.00% | 0 | 0 | 34.00 | 0.00% | 612 | 18 | ||||||
2.12.1996 | 25.00 | -1.80% | 675 | 27 | 0.00% | 0 | ||||||||
27.2.1997 | 25.27 | -5.00% | 0 | 0 | 26.00 | 0.00% | 468 | 18 | ||||||
29.11.1996 | 25.46 | -4.96% | 0 | 0 | 34.00 | -5.55% | 408 | 12 | ||||||
13.2.1997 | 25.59 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 25.66 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 25.66 | 0.00% | 0 | 0 | 26.00 | +8.33% | 5 148 | 198 | ||||||
7.2.1997 | 25.66 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
6.2.1997 | 25.66 | -4.99% | 0 | 0 | 22.00 | -2.17% | 1 980 | 90 | ||||||
16.1.1997 | 25.80 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 26.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 26.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 26.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 26.00 | -0.72% | 468 | 18 | +1.76% | 0 | ||||||||
9.12.1996 | 26.19 | -4.97% | 0 | 0 | 34.00 | -1.73% | 3 108 | 93 | ||||||
4.12.1996 | 26.25 | +5.00% | 0 | 0 | 34.00 | 0.00% | 2 142 | 63 | ||||||
26.2.1997 | 26.60 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 26.79 | -5.00% | 0 | 0 | +3.86% | 0 | ||||||||
14.2.1997 | 26.86 | +4.96% | 0 | 0 | 0 | 0 | ||||||||
20.11.1996 | 27.00 | 0.00% | 243 | 9 | 0.00% | 0 | ||||||||
19.11.1996 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 27.00 | 0.00% | 486 | 18 | 0.00% | 0 | ||||||||
12.11.1996 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 27.00 | 0.00% | 0 | 0 | 34.00 | 0.00% | 1 530 | 45 | ||||||
8.11.1996 | 27.00 | 0.00% | 0 | 0 | 34.00 | 0.00% | 306 | 9 | ||||||
7.11.1996 | 27.00 | 0.00% | 3 240 | 120 | 34.00 | +0.74% | 1 530 | 45 | ||||||
6.11.1996 | 27.00 | 0.00% | 0 | 0 | 34.00 | -0.73% | 3 645 | 108 | ||||||
5.11.1996 | 27.00 | 0.00% | 0 | 0 | +1.49% | 0 | ||||||||
4.11.1996 | 27.00 | 0.00% | 0 | 0 | 33.50 | -1.47% | 603 | 18 | ||||||
1.11.1996 | 27.00 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
31.10.1996 | 27.00 | 0.00% | 0 | 0 | 32.50 | -4.41% | 585 | 18 | ||||||
30.10.1996 | 27.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 27.00 | 0.00% | 486 | 18 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 27.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 27.00 | 0.00% | 1 215 | 45 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 27.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 27.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 27.00 | 0.00% | 243 | 9 | 34.00 | -1.90% | 612 | 18 | ||||||
18.10.1996 | 27.00 | 0.00% | 0 | 0 | 34.00 | -0.97% | 4 819 | 139 | ||||||
17.10.1996 | 27.00 | -3.84% | 162 | 6 | 0.00% | 0 | 0 | |||||||
5.2.1997 | 27.01 | 0.00% | 0 | 0 | +2.22% | 0 | ||||||||
4.2.1997 | 27.01 | 0.00% | 729 | 27 | 22.00 | -8.33% | 1 320 | 60 | ||||||
3.2.1997 | 27.01 | 0.00% | 0 | 0 | 24.00 | -0.41% | 432 | 18 | ||||||
31.1.1997 | 27.01 | 0.00% | 1 945 | 72 | 24.10 | -8.71% | 868 | 36 | ||||||
30.1.1997 | 27.01 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 27.01 | 0.00% | 0 | 0 | -2.03% | 0 | ||||||||
28.1.1997 | 27.01 | -0.03% | 972 | 36 | +3.84% | 0 | ||||||||
27.1.1997 | 27.02 | -4.99% | 0 | 0 | -3.70% | 0 | ||||||||
17.1.1997 | 27.09 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 27.56 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
5.12.1996 | 27.56 | +4.99% | 0 | 0 | 32.50 | -4.41% | 293 | 9 | ||||||
25.2.1997 | 28.00 | 0.00% | 8 960 | 320 | 0.00% | 0 | ||||||||
24.2.1997 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 28.00 | 0.00% | 0 | 0 | -1.88% | 0 | ||||||||
20.2.1997 | 28.00 | 0.00% | 2 016 | 72 | +6.00% | 0 | ||||||||
19.2.1997 | 28.00 | 0.00% | 1 260 | 45 | 25.00 | -3.84% | 450 | 18 | ||||||
18.2.1997 | 28.00 | 0.00% | 1 512 | 54 | 26.00 | 0.00% | 3 978 | 153 | ||||||
17.2.1997 | 28.00 | +4.24% | 252 | 9 | 0.00% | 0 | ||||||||
16.10.1996 | 28.08 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1996 | 28.20 | -4.98% | 0 | 0 | -1.89% | 0 | ||||||||
21.11.1996 | 28.35 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 28.44 | 0.00% | 0 | 0 | -3.57% | 0 | ||||||||
23.1.1997 | 28.44 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 28.44 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 28.44 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 28.44 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
15.10.1996 | 29.55 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.11.1996 | 29.68 | -4.99% | 0 | 0 | -0.47% | 0 | ||||||||
22.11.1996 | 29.76 | +4.97% | 0 | 0 | +1.47% | 0 | ||||||||
24.9.1996 | 29.83 | -4.96% | 1 342 | 45 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 29.90 | -4.50% | 1 645 | 55 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 30.00 | -3.19% | 810 | 27 | 40.00 | 0.00% | 720 | 18 | ||||||
11.7.1996 | 30.00 | -4.76% | 1 350 | 45 | 40.00 | 0.00% | 360 | 9 | ||||||
10.4.1995 | 30.16 | -497.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.7.1996 | 30.99 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.10.1996 | 31.10 | 0.00% | 0 | 0 | +2.94% | 0 | 0 | |||||||
11.10.1996 | 31.10 | 0.00% | 0 | 0 | +6.25% | 0 | 0 | |||||||
10.10.1996 | 31.10 | 0.00% | 0 | 0 | 32.00 | +1.26% | 576 | 18 | ||||||
9.10.1996 | 31.10 | 0.00% | 0 | 0 | +4.63% | 0 | 0 | |||||||
8.10.1996 | 31.10 | 0.00% | 0 | 0 | 30.20 | -8.48% | 1 087 | 36 | ||||||
7.10.1996 | 31.10 | 0.00% | 0 | 0 | 33.00 | 0.00% | 5 940 | 180 | ||||||
4.10.1996 | 31.10 | -0.79% | 280 | 9 | 33.00 | 0.00% | 297 | 9 | ||||||
25.11.1996 | 31.24 | +4.97% | 0 | 0 | +2.89% | 0 | ||||||||
19.9.1996 | 31.31 | -4.97% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.9.1996 | 31.32 | +4.99% | 0 | 0 | -8.33% | 0 | 0 | |||||||
3.10.1996 | 31.35 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 31.39 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 31.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 31.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 31.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 31.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 31.50 | +5.00% | 2 930 | 93 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 31.50 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.7.1996 | 31.50 | +5.00% | 10 017 | 318 | 38.00 | -5.00% | 684 | 18 | ||||||
18.4.1995 | 31.66 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 31.74 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 32.00 | -373.00% | 1 728 | 54 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 32.00 | 0.00% | 1 152 | 36 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 32.00 | 0.00% | 2 592 | 81 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 32.00 | 0.00% | 1 152 | 36 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 32.00 | 0.00% | 0 | 0 | 36.00 | 0.00% | 648 | 18 | ||||||
16.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 32.00 | 0.00% | 1 728 | 54 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 32.00 | 0.00% | 288 | 9 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 32.00 | 0.00% | 288 | 9 | +1.00% | 0 | 0 | |||||||
7.8.1996 | 32.00 | 0.00% | 864 | 27 | 35.50 | -1.00% | 1 704 | 48 | ||||||
6.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 32.00 | 0.00% | 0 | 0 | 36.00 | 0.00% | 10 800 | 300 | ||||||
31.7.1996 | 32.00 | 0.00% | 4 032 | 126 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 32.00 | 0.00% | 1 440 | 45 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 32.00 | 0.00% | 288 | 9 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 32.00 | 0.00% | 0 | 0 | 36.00 | -10.00% | 648 | 18 | ||||||
22.7.1996 | 32.00 | 0.00% | 576 | 18 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 32.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 600 | 40 | ||||||
16.7.1996 | 32.00 | +1.58% | 864 | 27 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 32.62 | -4.89% | 1 370 | 42 | 38.00 | -5.00% | 684 | 18 | ||||||
26.9.1996 | 32.88 | +4.98% | 0 | 0 | -9.09% | 0 | 0 | |||||||
18.9.1996 | 32.95 | -4.98% | 0 | 0 | 34.50 | -4.00% | 621 | 18 | ||||||
2.10.1996 | 33.00 | -4.15% | 33 | 1 | +4.76% | 0 | 0 | |||||||
19.4.1995 | 33.24 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 33.41 | -497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 33.60 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 33.60 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 34.30 | -4.98% | 0 | 0 | 40.00 | 0.00% | 6 360 | 159 | ||||||
1.10.1996 | 34.43 | -4.99% | 0 | 0 | 31.50 | -4.54% | 284 | 9 | ||||||
27.9.1996 | 34.52 | +4.98% | 0 | 0 | 30.10 | +0.33% | 1 806 | 60 | ||||||
17.9.1996 | 34.68 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 35.16 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 35.28 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 35.28 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 36.00 | 0.00% | 2 268 | 63 | -9.00% | 0 | 0 | |||||||
27.4.1995 | 36.00 | +204.00% | 1 944 | 54 | -9.00% | 0 | 0 | |||||||
8.6.1995 | 36.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.6.1995 | 36.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
6.6.1995 | 36.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.6.1995 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 36.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.5.1995 | 36.00 | 0.00% | 432 | 12 | +7.00% | 0 | 0 | |||||||
23.5.1995 | 36.00 | -476.00% | 648 | 18 | 41.00 | -2.00% | 738 | 18 | ||||||
26.6.1996 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 36.24 | +4.98% | 0 | 0 | 33.00 | +9.63% | 594 | 18 | ||||||
16.9.1996 | 36.50 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 37.01 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.3.1995 | 37.01 | -498.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.8.1996 | 37.04 | +4.98% | 0 | 0 | 34.50 | -4.00% | 1 553 | 45 | ||||||
|
Okénko BIG EXPERT
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?
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €