ŽOSKA ČESKÁ LÍPA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ŽOSKA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
21.3.1996 | 132.00 | 0.00% | 0 | 0 | 126.70 | -6.00% | 760 | 6 | ||||||
20.3.1996 | 132.00 | -1.49% | 5 016 | 38 | +7.00% | 0 | 0 | |||||||
25.9.1995 | 132.30 | +5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
21.7.1995 | 132.60 | -4.39% | 25 194 | 190 | 0.00% | 0 | 0 | |||||||
14.2.1997 | 132.71 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
29.3.1996 | 133.11 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 133.11 | 0.00% | 399 | 3 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 133.11 | 0.00% | 799 | 6 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 133.11 | +0.84% | 8 120 | 61 | 0.00% | 0 | 0 | |||||||
8.3.1994 | 133.20 | -999.00% | 0 | 0 | ||||||||||
19.3.1996 | 134.00 | 0.00% | 0 | 0 | 125.50 | -7.00% | 2 259 | 18 | ||||||
18.3.1996 | 134.00 | -1.47% | 9 514 | 71 | +3.00% | 0 | 0 | |||||||
12.4.1996 | 135.00 | 0.00% | 405 | 3 | 131.00 | -9.00% | 24 890 | 190 | ||||||
11.4.1996 | 135.00 | 0.00% | 810 | 6 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 135.00 | -3.57% | 9 585 | 71 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 135.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
4.4.1996 | 135.00 | -1.85% | 22 410 | 166 | 131.20 | +4.00% | 4 723 | 36 | ||||||
10.3.1994 | 135.00 | +135.00% | 28 485 | 211 | ||||||||||
18.7.1994 | 135.00 | -1 000.00% | 0 | 0 | ||||||||||
8.8.1994 | 135.00 | -1 000.00% | 0 | 0 | ||||||||||
22.2.1996 | 135.85 | -5.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
3.5.1994 | 135.90 | -1 000.00% | 0 | 0 | ||||||||||
17.10.1995 | 135.99 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 135.99 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.10.1995 | 135.99 | -4.99% | 18 631 | 137 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 136.00 | 0.00% | 0 | 0 | 130.50 | 0.00% | 4 959 | 38 | ||||||
14.3.1996 | 136.00 | 0.00% | 21 624 | 159 | +6.00% | 0 | 0 | |||||||
13.3.1996 | 136.00 | -2.85% | 25 568 | 188 | 123.70 | -6.00% | 4 701 | 38 | ||||||
6.5.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 136.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 136.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
30.4.1996 | 136.00 | -3.57% | 34 408 | 253 | +10.00% | 0 | 0 | |||||||
23.2.1996 | 137.00 | +0.84% | 5 206 | 38 | 150.00 | 0.00% | 12 300 | 82 | ||||||
19.9.1995 | 137.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 137.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 137.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 137.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 137.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 137.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 137.07 | -4.99% | 2 467 | 18 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 137.07 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
30.5.1994 | 137.12 | +999.00% | 10 421 | 76 | ||||||||||
6.11.1995 | 137.41 | +4.99% | 0 | 0 | 107.00 | -4.00% | 4 470 | 40 | ||||||
3.4.1996 | 137.55 | +5.00% | 6 190 | 45 | 126.20 | -5.00% | 4 543 | 36 | ||||||
15.5.1996 | 137.55 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 137.75 | -5.00% | 15 704 | 114 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 138.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 780 | 6 | ||||||
3.8.1995 | 138.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.8.1995 | 138.00 | -3.15% | 2 484 | 18 | +2.00% | 0 | 0 | |||||||
24.5.1994 | 138.51 | -1 000.00% | 0 | 0 | ||||||||||
23.11.1995 | 138.55 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.9.1995 | 138.56 | +4.99% | 0 | 0 | -7.00% | 0 | 0 | |||||||
22.3.1996 | 138.60 | +5.00% | 1 247 | 9 | +6.00% | 0 | 0 | |||||||
20.7.1995 | 138.70 | -5.00% | 5 271 | 38 | +4.00% | 0 | 0 | |||||||
21.6.1994 | 138.85 | +999.00% | 0 | 0 | ||||||||||
14.7.1995 | 139.20 | -4.52% | 6 542 | 47 | -1.00% | 0 | 0 | |||||||
24.7.1995 | 139.23 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 139.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 139.62 | -4.99% | 15 637 | 112 | +2.00% | 0 | 0 | |||||||
13.2.1997 | 139.69 | -4.99% | 0 | 0 | -1.73% | 0 | ||||||||
19.10.1994 | 139.89 | -499.00% | 0 | 0 | ||||||||||
26.10.1995 | 139.97 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.10.1995 | 139.97 | 0.00% | 0 | 0 | -14.00% | 0 | 0 | |||||||
24.10.1995 | 139.97 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 139.97 | -1.96% | 2 799 | 20 | ||||||||||
30.8.1995 | 140.00 | -0.70% | 26 600 | 190 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 140.00 | -0.14% | 12 180 | 87 | -3.00% | 0 | 0 | |||||||
9.4.1996 | 140.00 | +3.70% | 14 000 | 100 | +3.00% | 0 | 0 | |||||||
27.7.1995 | 140.00 | 0.00% | 10 640 | 76 | -6.00% | 0 | 0 | |||||||
26.7.1995 | 140.00 | 0.00% | 5 040 | 36 | 133.00 | +6.00% | 2 394 | 18 | ||||||
25.7.1995 | 140.00 | +0.55% | 2 520 | 18 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 140.00 | 0.00% | 8 400 | 60 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 140.00 | 0.00% | 5 320 | 38 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 140.00 | +1.44% | 10 920 | 78 | 0.00% | 0 | 0 | |||||||
30.8.1994 | 140.00 | -70.00% | 700 | 5 | ||||||||||
22.8.1995 | 140.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 140.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 140.01 | 0.00% | 4 200 | 30 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 140.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 140.20 | -0.56% | 7 851 | 56 | +2.00% | 0 | 0 | |||||||
7.3.1996 | 141.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.3.1996 | 141.00 | -1.39% | 15 087 | 107 | +2.00% | 0 | 0 | |||||||
29.8.1995 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 141.00 | +0.70% | 1 269 | 9 | 0.00% | 0 | 0 | |||||||
25.8.1994 | 141.00 | +763.00% | 2 820 | 20 | ||||||||||
29.4.1996 | 141.04 | -4.99% | 0 | 0 | 131.50 | -1.00% | 9 994 | 76 | ||||||
1.8.1994 | 141.57 | +1 000.00% | 5 380 | 38 | ||||||||||
15.4.1996 | 141.75 | +5.00% | 10 631 | 75 | +1.00% | 0 | 0 | |||||||
1.8.1995 | 142.50 | -5.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
20.10.1995 | 142.78 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.10.1995 | 142.78 | 0.00% | 0 | 0 | 134.00 | -7.00% | 10 184 | 76 | ||||||
18.10.1995 | 142.78 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 143.00 | 0.00% | 0 | 0 | 130.60 | -7.00% | 29 555 | 228 | ||||||
4.3.1996 | 143.00 | -1.44% | 6 435 | 45 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 143.00 | 0.00% | 12 870 | 90 | 162.00 | +8.00% | 1 296 | 8 | ||||||
20.2.1996 | 143.00 | 0.00% | 5 434 | 38 | +2.00% | 0 | 0 | |||||||
19.2.1996 | 143.00 | 0.00% | 13 728 | 96 | 147.50 | -2.00% | 885 | 6 | ||||||
16.2.1996 | 143.00 | 0.00% | 16 302 | 114 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 143.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 2 250 | 15 | ||||||
14.2.1996 | 143.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 143.00 | 0.00% | 25 740 | 180 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 143.00 | 0.00% | 6 721 | 47 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 143.00 | 0.00% | 5 434 | 38 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 143.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 5 850 | 39 | ||||||
7.2.1996 | 143.00 | -2.05% | 429 | 3 | 0.00% | 0 | 0 | |||||||
7.7.1994 | 143.00 | +1 000.00% | 4 576 | 32 | ||||||||||
7.6.1994 | 143.10 | -1 000.00% | 0 | 0 | ||||||||||
12.10.1995 | 143.14 | -4.99% | 0 | 0 | 150.00 | 0.00% | 22 950 | 153 | ||||||
26.2.1996 | 143.85 | +5.00% | 3 021 | 21 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 144.28 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 144.28 | +4.99% | 18 756 | 130 | -1.00% | 0 | 0 | |||||||
16.5.1996 | 144.42 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 144.44 | 0.00% | 0 | 0 | 140.00 | -10.00% | 5 040 | 36 | ||||||
28.2.1996 | 144.44 | -4.36% | 433 | 3 | +1.00% | 0 | 0 | |||||||
20.5.1996 | 145.00 | -4.37% | 7 830 | 54 | -3.00% | 0 | 0 | |||||||
1.12.1995 | 145.00 | -1.52% | 13 050 | 90 | 137.50 | -9.00% | 16 638 | 121 | ||||||
1.11.1995 | 145.00 | +3.85% | 17 400 | 120 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 145.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
1.9.1995 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 145.00 | +3.57% | 14 500 | 100 | 0.00% | 0 | 0 | |||||||
11.7.1994 | 145.00 | +139.00% | 1 305 | 9 | ||||||||||
27.6.1994 | 145.00 | -333.00% | 12 325 | 85 | ||||||||||
1.3.1996 | 145.10 | +0.45% | 1 306 | 9 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 145.47 | +4.99% | 0 | 0 | 140.00 | +10.00% | 2 100 | 15 | ||||||
29.9.1995 | 145.48 | +4.99% | 22 840 | 157 | +9.00% | 0 | 0 | |||||||
13.7.1995 | 145.80 | -4.97% | 2 624 | 18 | +1.00% | 0 | 0 | |||||||
19.7.1995 | 146.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
18.7.1995 | 146.00 | -0.10% | 11 096 | 76 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 146.00 | +0.68% | 21 024 | 144 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 146.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 146.00 | -2.67% | 24 090 | 165 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 146.16 | +5.00% | 6 577 | 45 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 146.27 | -499.00% | 5 558 | 38 | 0.00% | 0 | 0 | |||||||
16.3.1995 | 146.27 | -499.00% | 2 194 | 15 | ||||||||||
24.10.1994 | 146.51 | -499.00% | 0 | 0 | ||||||||||
20.10.1994 | 146.88 | +499.00% | 0 | 0 | ||||||||||
27.10.1995 | 146.96 | +4.99% | 14 696 | 100 | 115.00 | -9.00% | 17 480 | 152 | ||||||
28.7.1995 | 147.00 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.5.1996 | 147.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.5.1996 | 147.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.5.1996 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 147.00 | -3.28% | 10 143 | 69 | 0.00% | 0 | 0 | |||||||
12.2.1997 | 147.04 | -4.99% | 0 | 0 | +0.05% | 0 | ||||||||
18.10.1994 | 147.25 | -500.00% | 0 | 0 | ||||||||||
30.11.1995 | 147.25 | -5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.3.1994 | 147.99 | -999.00% | 0 | 0 | ||||||||||
7.12.1995 | 148.00 | -1.33% | 6 660 | 45 | 140.00 | +1.00% | 420 | 3 | ||||||
11.12.1995 | 148.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.12.1995 | 148.10 | +0.06% | 5 628 | 38 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 148.46 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1994 | 148.50 | +1 000.00% | 0 | 0 | ||||||||||
16.4.1996 | 148.83 | +4.99% | 0 | 0 | 125.50 | -5.00% | 377 | 3 | ||||||
5.5.1994 | 149.49 | +1 000.00% | 0 | 0 | ||||||||||
5.9.1994 | 150.00 | -259.00% | 42 600 | 284 | ||||||||||
23.6.1994 | 150.00 | +803.00% | 19 950 | 133 | ||||||||||
2.8.1994 | 150.00 | +595.00% | 33 000 | 220 | ||||||||||
12.7.1994 | 150.00 | +344.00% | 9 000 | 60 | ||||||||||
18.1.1996 | 150.00 | -3.05% | 57 000 | 380 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 150.00 | -1.31% | 13 500 | 90 | 0.00% | 0 | 0 | |||||||
6.1.1995 | 150.00 | -106.00% | 66 000 | 440 | ||||||||||
31.7.1995 | 150.00 | +2.04% | 92 100 | 614 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 150.01 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.1.1996 | 150.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 150.01 | -4.75% | 5 700 | 38 | +5.00% | 0 | 0 | |||||||
2.2.1996 | 150.01 | -1.31% | 9 751 | 65 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 150.67 | -5.00% | 31 942 | 212 | 150.00 | -7.00% | 1 350 | 9 | ||||||
29.11.1994 | 150.72 | -499.00% | 22 909 | 152 | ||||||||||
17.11.1994 | 150.72 | -499.00% | 904 | 6 | ||||||||||
31.5.1994 | 150.83 | +999.00% | 11 463 | 76 | ||||||||||
2.5.1994 | 151.00 | -994.00% | 1 359 | 9 | ||||||||||
5.6.1996 | 151.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
4.6.1996 | 151.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.6.1996 | 151.00 | +2.72% | 75 500 | 500 | 122.00 | 0.00% | 4 636 | 38 | ||||||
27.2.1996 | 151.04 | +4.99% | 7 552 | 50 | +2.00% | 0 | 0 | |||||||
9.10.1995 | 151.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 151.05 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1994 | 151.62 | -500.00% | 54 128 | 357 | ||||||||||
5.1.1995 | 151.62 | -500.00% | 0 | 0 | ||||||||||
17.5.1996 | 151.64 | +4.99% | 7 582 | 50 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 151.87 | -4.99% | 6 682 | 44 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 152.00 | +4.10% | 15 200 | 100 | 0.00% | 0 | 0 | |||||||
15.12.1994 | 152.00 | -500.00% | 63 536 | 418 | ||||||||||
7.12.1994 | 152.00 | -500.00% | 57 760 | 380 | ||||||||||
22.5.1996 | 152.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 152.00 | +4.82% | 15 200 | 100 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 152.01 | -4.99% | 23 106 | 152 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 152.25 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 152.74 | +4.99% | 111 958 | 733 | 154.00 | -1.00% | 15 275 | 110 | ||||||
|
Zpravodajství k akcii ŽOSKA
Okénko BIG EXPERT
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
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
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €