ZZN VYŠKOV, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - ZZN VYŠKOV | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.9.1995 | 48.00 | +2.12% | 2 400 | 50 | 0.00% | 0 | 0 | |||||||
18.11.1994 | 47.84 | -498.00% | 1 340 | 28 | ||||||||||
21.3.1997 | 47.84 | -4.98% | 2 392 | 50 | 0.00% | 0 | ||||||||
8.12.1994 | 47.72 | -499.00% | 286 | 6 | ||||||||||
27.3.1997 | 47.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 47.50 | -5.00% | 1 425 | 30 | -4.44% | 0 | ||||||||
4.9.1995 | 47.38 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 47.10 | +0.21% | 659 | 14 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 47.10 | 0.00% | 0 | 0 | 45.00 | -4.00% | 630 | 14 | ||||||
17.10.1995 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 47.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 47.10 | +0.21% | 1 319 | 28 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 47.00 | -0.21% | 799 | 17 | 47.00 | 0.00% | 799 | 17 | ||||||
6.10.1995 | 47.00 | 0.00% | 799 | 17 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 47.00 | -2.08% | 2 115 | 45 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 47.00 | 0.00% | 658 | 14 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 47.00 | +2.17% | 658 | 14 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 46.58 | 0.00% | 0 | 0 | +4.65% | 0 | 0 | |||||||
24.9.1996 | 46.58 | 0.00% | 0 | 0 | +2.38% | 0 | 0 | |||||||
23.9.1996 | 46.58 | +9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 46.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 46.50 | -1.85% | 1 953 | 42 | 47.00 | 0.00% | 2 444 | 52 | ||||||
5.4.1995 | 46.08 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 46.00 | +2.22% | 644 | 14 | +1.00% | 0 | 0 | |||||||
7.2.1997 | 46.00 | 0.00% | 0 | 0 | +4.65% | 0 | ||||||||
6.2.1997 | 46.00 | 0.00% | 0 | 0 | 43.00 | -4.44% | 1 806 | 42 | ||||||
5.2.1997 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 46.00 | 0.00% | 0 | 0 | 45.00 | 0.00% | 675 | 15 | ||||||
31.1.1997 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 46.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 46.00 | 0.00% | 0 | 0 | +0.55% | 0 | ||||||||
28.1.1997 | 46.00 | 0.00% | 0 | 0 | +0.56% | 0 | ||||||||
27.1.1997 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 46.00 | 0.00% | 0 | 0 | -0.66% | 0 | ||||||||
23.1.1997 | 46.00 | 0.00% | 8 924 | 194 | 0.00% | 0 | ||||||||
22.1.1997 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 46.00 | +1.88% | 276 | 6 | 0 | 0 | ||||||||
16.10.1996 | 46.00 | 0.00% | 0 | 0 | 48.00 | 0.00% | 1 440 | 30 | ||||||
15.10.1996 | 46.00 | 0.00% | 0 | 0 | +1.91% | 0 | 0 | |||||||
14.10.1996 | 46.00 | -8.40% | 2 254 | 49 | -0.04% | 0 | 0 | |||||||
5.6.1996 | 46.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
4.6.1996 | 46.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
3.6.1996 | 46.00 | 0.00% | 0 | 0 | 48.00 | +1.00% | 1 440 | 30 | ||||||
31.5.1996 | 46.00 | 0.00% | 0 | 0 | 47.50 | -5.00% | 950 | 20 | ||||||
30.5.1996 | 46.00 | -5.36% | 644 | 14 | 0.00% | 0 | 0 | |||||||
16.12.1994 | 45.34 | -498.00% | 1 814 | 40 | ||||||||||
20.1.1997 | 45.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 45.15 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 45.13 | -4.98% | 0 | 0 | -3.11% | 0 | ||||||||
1.9.1995 | 45.13 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 45.07 | +4.98% | 1 668 | 37 | 45.00 | -4.00% | 4 050 | 90 | ||||||
7.9.1995 | 45.00 | -3.22% | 135 | 3 | 47.00 | -1.00% | 1 302 | 28 | ||||||
11.12.1996 | 44.00 | 0.00% | 0 | 0 | +2.27% | 0 | ||||||||
10.12.1996 | 44.00 | 0.00% | 0 | 0 | -2.22% | 0 | ||||||||
9.12.1996 | 44.00 | +10.00% | 572 | 13 | 45.00 | 0.00% | 1 620 | 36 | ||||||
13.9.1994 | 43.92 | +999.00% | 0 | 0 | ||||||||||
4.4.1995 | 43.89 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 43.78 | -499.00% | 1 313 | 30 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 43.56 | 0.00% | 0 | 0 | 42.50 | -5.46% | 2 127 | 50 | ||||||
17.12.1996 | 43.56 | 0.00% | 0 | 0 | 45.00 | 0.00% | 2 250 | 50 | ||||||
16.12.1996 | 43.56 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1995 | 43.08 | -498.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.1.1997 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 43.00 | 0.00% | 0 | 0 | -0.11% | 0 | ||||||||
14.1.1997 | 43.00 | 0.00% | 0 | 0 | +0.33% | 0 | ||||||||
13.1.1997 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 43.00 | 0.00% | 0 | 0 | -0.11% | 0 | ||||||||
9.1.1997 | 43.00 | 0.00% | 0 | 0 | +0.56% | 0 | ||||||||
8.1.1997 | 43.00 | 0.00% | 0 | 0 | +1.13% | 0 | ||||||||
7.1.1997 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 43.00 | 0.00% | 0 | 0 | +1.14% | 0 | ||||||||
23.12.1996 | 43.00 | 0.00% | 0 | 0 | +1.02% | 0 | ||||||||
20.12.1996 | 43.00 | 0.00% | 0 | 0 | -0.43% | 0 | ||||||||
19.12.1996 | 43.00 | -1.28% | 1 591 | 37 | +1.66% | 0 | ||||||||
31.8.1995 | 42.99 | +4.98% | 1 591 | 37 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 42.93 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 42.90 | -4.81% | 1 416 | 33 | +4.00% | 0 | 0 | |||||||
9.4.1997 | 42.88 | 0.00% | 0 | 0 | 35.00 | -6.66% | 1 225 | 35 | ||||||
8.4.1997 | 42.88 | 0.00% | 0 | 0 | 37.50 | -3.84% | 525 | 14 | ||||||
7.4.1997 | 42.88 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 42.88 | 0.00% | 0 | 0 | 39.00 | 0.00% | 1 989 | 51 | ||||||
3.4.1997 | 42.88 | 0.00% | 0 | 0 | 39.00 | 0.00% | 273 | 7 | ||||||
2.4.1997 | 42.88 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 42.88 | -4.98% | 5 146 | 120 | -6.38% | 0 | ||||||||
20.9.1996 | 42.35 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 42.35 | +10.00% | 593 | 14 | +5.00% | 0 | 0 | |||||||
20.11.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 42.00 | 0.00% | 0 | 0 | +4.65% | 0 | ||||||||
13.11.1996 | 42.00 | 0.00% | 0 | 0 | 43.00 | -4.44% | 903 | 21 | ||||||
12.11.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 42.00 | 0.00% | 0 | 0 | +4.65% | 0 | ||||||||
8.11.1996 | 42.00 | 0.00% | 0 | 0 | 43.00 | -4.44% | 731 | 17 | ||||||
7.11.1996 | 42.00 | 0.00% | 2 940 | 70 | 0.00% | 0 | ||||||||
6.11.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 42.00 | 0.00% | 0 | 0 | 45.00 | 0.00% | 2 385 | 53 | ||||||
4.11.1996 | 42.00 | 0.00% | 1 680 | 40 | 0.00% | 0 | ||||||||
1.11.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 42.00 | 0.00% | 0 | 0 | 45.00 | +7.14% | 1 080 | 24 | ||||||
29.10.1996 | 42.00 | 0.00% | 0 | 0 | 42.00 | -2.32% | 1 260 | 30 | ||||||
25.10.1996 | 42.00 | 0.00% | 0 | 0 | 43.00 | -4.44% | 258 | 6 | ||||||
24.10.1996 | 42.00 | 0.00% | 8 274 | 197 | 0.00 | -4.25% | 0 | 0 | ||||||
23.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00 | -2.08% | 0 | 0 | ||||||
22.10.1996 | 42.00 | 0.00% | 0 | 0 | 0.00 | -7.69% | 0 | 0 | ||||||
21.10.1996 | 42.00 | 0.00% | 5 460 | 130 | 52.00 | +8.33% | 2 080 | 40 | ||||||
18.10.1996 | 42.00 | 0.00% | 0 | 0 | +4.34% | 0 | 0 | |||||||
17.10.1996 | 42.00 | -8.69% | 2 940 | 70 | 46.00 | -4.16% | 276 | 6 | ||||||
14.6.1996 | 42.00 | 0.00% | 0 | 0 | 50.50 | -5.00% | 303 | 6 | ||||||
13.6.1996 | 42.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.6.1996 | 42.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
11.6.1996 | 42.00 | 0.00% | 0 | 0 | 47.50 | -9.00% | 665 | 14 | ||||||
10.6.1996 | 42.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
7.6.1996 | 42.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
6.6.1996 | 42.00 | -8.69% | 420 | 10 | +8.00% | 0 | 0 | |||||||
29.3.1995 | 42.00 | +221.00% | 1 680 | 40 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 41.80 | +476.00% | 84 | 2 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 41.60 | -497.00% | 1 664 | 40 | 0.00% | 0 | 0 | |||||||
8.2.1995 | 41.30 | -413.00% | 578 | 14 | +9.00% | 0 | 0 | |||||||
6.3.1995 | 41.09 | +498.00% | 2 137 | 52 | ||||||||||
30.8.1995 | 40.95 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 40.89 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 40.80 | -4.89% | 694 | 17 | 0.00% | 0 | 0 | |||||||
20.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 40.74 | 0.00% | 0 | 0 | 25.00 | 0.00% | 350 | 14 | ||||||
16.5.1997 | 40.74 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
15.5.1997 | 40.74 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
14.5.1997 | 40.74 | 0.00% | 0 | 0 | -9.37% | 0 | ||||||||
13.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 40.74 | 0.00% | 0 | 0 | 32.00 | -8.57% | 544 | 17 | ||||||
18.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 40.74 | 0.00% | 0 | 0 | 35.00 | -7.89% | 1 995 | 57 | ||||||
15.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 40.74 | -4.99% | 0 | 0 | 38.00 | +8.57% | 266 | 7 | ||||||
6.12.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 40.00 | 0.00% | 0 | 0 | +1.32% | 0 | ||||||||
3.12.1996 | 40.00 | 0.00% | 0 | 0 | +0.93% | 0 | ||||||||
2.12.1996 | 40.00 | 0.00% | 0 | 0 | -2.22% | 0 | ||||||||
29.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 40.00 | 0.00% | 0 | 0 | 45.00 | 0.00% | 135 | 3 | ||||||
26.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 40.00 | -4.76% | 4 000 | 100 | 0.00% | 0 | ||||||||
12.9.1994 | 39.93 | +1 000.00% | 0 | 0 | ||||||||||
31.3.1995 | 39.90 | -500.00% | 319 | 8 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 39.52 | -500.00% | 1 344 | 34 | 0.00% | 0 | 0 | |||||||
10.2.1995 | 39.24 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1995 | 39.14 | +498.00% | 0 | 0 | ||||||||||
29.8.1995 | 39.00 | -4.41% | 1 014 | 26 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 38.95 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1997 | 38.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 38.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 38.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 38.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 38.71 | 0.00% | 0 | 0 | 25.00 | 0.00% | 250 | 10 | ||||||
23.5.1997 | 38.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 38.71 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 38.71 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.9.1996 | 38.50 | 0.00% | 0 | 0 | 40.00 | -5.00% | 1 600 | 40 | ||||||
17.9.1996 | 38.50 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
16.9.1996 | 38.50 | +10.00% | 1 964 | 51 | 45.00 | +2.00% | 1 800 | 40 | ||||||
19.6.1996 | 37.80 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
|
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 €