POZ.STAVBY ZLÍN, POZEM.ST.ZLÍN, Nejvyšší kurz, Burza Praha
Přehled kurzů cenných papírů - POZ.STAVBY ZLÍN | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.4.1994 | 605.00 | +1 000.00% | 0 | 0 | ||||||||||
23.5.1994 | 587.00 | +992.00% | 0 | 0 | ||||||||||
26.4.1994 | 550.00 | +1 000.00% | 0 | 0 | ||||||||||
10.5.1994 | 545.00 | -991.00% | 0 | 0 | ||||||||||
26.5.1994 | 535.00 | -885.00% | 535 | 1 | ||||||||||
19.5.1994 | 534.00 | +987.00% | 0 | 0 | ||||||||||
25.4.1994 | 500.00 | +989.00% | 0 | 0 | ||||||||||
12.5.1994 | 491.00 | -990.00% | 7 365 | 15 | ||||||||||
17.5.1994 | 486.00 | +995.00% | 972 | 2 | ||||||||||
9.6.1994 | 482.00 | -990.00% | 0 | 0 | ||||||||||
21.4.1994 | 455.00 | +990.00% | 0 | 0 | ||||||||||
16.5.1994 | 442.00 | -997.00% | 0 | 0 | ||||||||||
13.6.1994 | 434.00 | -995.00% | 0 | 0 | ||||||||||
16.6.1994 | 430.00 | +997.00% | 6 450 | 15 | ||||||||||
19.4.1994 | 414.00 | +981.00% | 0 | 0 | ||||||||||
12.9.1994 | 400.00 | 0.00% | 800 | 2 | ||||||||||
6.9.1994 | 400.00 | 0.00% | 400 | 1 | ||||||||||
14.7.1994 | 400.00 | -697.00% | 400 | 1 | ||||||||||
14.6.1994 | 391.00 | -990.00% | 0 | 0 | ||||||||||
26.10.1994 | 380.00 | -500.00% | 2 280 | 6 | ||||||||||
18.4.1994 | 377.00 | +991.00% | 0 | 0 | ||||||||||
1.11.1994 | 361.00 | -500.00% | 0 | 0 | ||||||||||
2.11.1994 | 343.00 | -498.00% | 0 | 0 | ||||||||||
14.4.1994 | 343.00 | +993.00% | 0 | 0 | ||||||||||
7.11.1994 | 326.00 | -495.00% | 0 | 0 | ||||||||||
12.4.1994 | 312.00 | +985.00% | 0 | 0 | ||||||||||
10.11.1994 | 310.00 | -490.00% | 0 | 0 | ||||||||||
11.11.1994 | 295.00 | -483.00% | 2 655 | 9 | ||||||||||
30.8.1996 | 288.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 3 150 | 15 | ||||||
29.8.1996 | 288.00 | +9.92% | 0 | 0 | 210.00 | +2.00% | 210 | 1 | ||||||
11.4.1994 | 284.00 | +965.00% | 0 | 0 | ||||||||||
25.9.1996 | 283.00 | 0.00% | 0 | 0 | 235.00 | +6.74% | 3 758 | 16 | ||||||
24.9.1996 | 283.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 220 | 1 | ||||||
23.9.1996 | 283.00 | 0.00% | 0 | 0 | 220.00 | -4.34% | 1 320 | 6 | ||||||
20.9.1996 | 283.00 | 0.00% | 0 | 0 | 230.00 | -1.00% | 7 360 | 32 | ||||||
19.9.1996 | 283.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.9.1996 | 283.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.9.1996 | 283.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
16.9.1996 | 283.00 | +9.68% | 5 660 | 20 | 213.50 | -2.00% | 854 | 4 | ||||||
6.12.1994 | 281.00 | -474.00% | 0 | 0 | ||||||||||
2.3.1995 | 275.00 | +496.00% | 0 | 0 | ||||||||||
4.4.1997 | 273.00 | +5.00% | 0 | 0 | +2.47% | 0 | ||||||||
7.12.1994 | 267.00 | -498.00% | 0 | 0 | ||||||||||
14.2.1995 | 264.00 | +476.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1995 | 262.00 | +480.00% | 0 | 0 | ||||||||||
7.3.1995 | 262.00 | -472.00% | 0 | 0 | ||||||||||
28.8.1996 | 262.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 262.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 2 460 | 12 | ||||||
26.8.1996 | 262.00 | +9.62% | 0 | 0 | 206.00 | 0.00% | 618 | 3 | ||||||
4.9.1996 | 260.00 | 0.00% | 0 | 0 | 206.10 | -2.00% | 2 473 | 12 | ||||||
3.9.1996 | 260.00 | 0.00% | 0 | 0 | 210.00 | 0.00% | 210 | 1 | ||||||
2.9.1996 | 260.00 | -9.72% | 3 380 | 13 | 210.00 | 0.00% | 6 300 | 30 | ||||||
3.4.1997 | 260.00 | +4.83% | 0 | 0 | +2.44% | 0 | ||||||||
9.4.1997 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 260.00 | 0.00% | 0 | 0 | -5.93% | 0 | ||||||||
7.4.1997 | 260.00 | -4.76% | 1 820 | 7 | +2.60% | 0 | ||||||||
7.4.1994 | 259.00 | +974.00% | 0 | 0 | ||||||||||
13.9.1996 | 258.00 | 0.00% | 0 | 0 | 218.50 | -5.00% | 1 311 | 6 | ||||||
12.9.1996 | 258.00 | +9.78% | 5 934 | 23 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 255.00 | 0.00% | 0 | 0 | 214.10 | -9.03% | 19 239 | 90 | ||||||
26.9.1996 | 255.00 | -9.89% | 0 | 0 | +0.06% | 0 | 0 | |||||||
8.12.1994 | 254.00 | -486.00% | 0 | 0 | ||||||||||
13.2.1995 | 252.00 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.2.1995 | 251.00 | -492.00% | 0 | 0 | ||||||||||
28.2.1995 | 250.00 | +460.00% | 0 | 0 | ||||||||||
8.3.1995 | 249.00 | -496.00% | 0 | 0 | ||||||||||
2.4.1997 | 248.00 | +4.64% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 247.00 | -5.00% | 0 | 0 | 230.00 | 0.00% | 1 380 | 6 | ||||||
19.6.1996 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 243.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.6.1996 | 243.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.6.1996 | 243.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.6.1996 | 243.00 | 0.00% | 0 | 0 | 221.50 | 0.00% | 1 994 | 9 | ||||||
10.6.1996 | 243.00 | +0.41% | 6 804 | 28 | +15.00% | 0 | 0 | |||||||
7.6.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 242.00 | +10.00% | 2 178 | 9 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 242.00 | 0.00% | 0 | 0 | 205.00 | +5.00% | 1 025 | 5 | ||||||
8.2.1996 | 242.00 | 0.00% | 0 | 0 | 195.00 | -5.00% | 195 | 1 | ||||||
7.2.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 242.00 | 0.00% | 0 | 0 | 205.00 | +5.00% | 3 690 | 18 | ||||||
5.2.1996 | 242.00 | +10.00% | 7 260 | 30 | 196.00 | -5.00% | 392 | 2 | ||||||
9.12.1994 | 242.00 | -472.00% | 0 | 0 | ||||||||||
17.5.1996 | 241.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.5.1996 | 241.00 | +1.68% | 5 302 | 22 | 220.00 | +5.00% | 4 419 | 21 | ||||||
5.5.1997 | 240.00 | 0.00% | 0 | 0 | +5.27% | 0 | ||||||||
2.5.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 240.00 | 0.00% | 0 | 0 | 199.00 | +0.50% | 11 940 | 60 | ||||||
25.4.1997 | 240.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
24.4.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.4.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 240.00 | 0.00% | 0 | 0 | -2.22% | 0 | ||||||||
17.4.1997 | 240.00 | 0.00% | 0 | 0 | 225.00 | -2.17% | 2 925 | 13 | ||||||
16.4.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 240.00 | 0.00% | 0 | 0 | 230.00 | +4.92% | 6 900 | 30 | ||||||
14.4.1997 | 240.00 | 0.00% | 0 | 0 | 230.00 | -4.69% | 7 015 | 32 | ||||||
11.4.1997 | 240.00 | -2.83% | 7 200 | 30 | 0.00% | 0 | ||||||||
10.2.1995 | 240.00 | +480.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1995 | 239.00 | -478.00% | 3 585 | 15 | ||||||||||
23.8.1996 | 239.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 239.00 | +9.63% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 237.00 | 0.00% | 0 | 0 | 200.50 | -5.00% | 201 | 1 | ||||||
14.5.1996 | 237.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.5.1996 | 237.00 | 0.00% | 0 | 0 | 200.50 | -5.00% | 602 | 3 | ||||||
10.5.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 237.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
29.4.1996 | 237.00 | +4.40% | 4 266 | 18 | 0.00% | 0 | 0 | |||||||
1.4.1997 | 237.00 | +4.86% | 0 | 0 | +5.09% | 0 | ||||||||
9.3.1995 | 237.00 | -481.00% | 0 | 0 | ||||||||||
5.4.1994 | 236.00 | +976.00% | 0 | 0 | ||||||||||
27.3.1997 | 236.00 | 0.00% | 0 | 0 | +9.64% | 0 | ||||||||
26.3.1997 | 236.00 | +4.88% | 0 | 0 | 197.00 | -9.63% | 394 | 2 | ||||||
16.10.1996 | 235.00 | 0.00% | 0 | 0 | 213.60 | +3.43% | 2 563 | 12 | ||||||
15.10.1996 | 235.00 | 0.00% | 0 | 0 | 206.50 | -4.83% | 3 098 | 15 | ||||||
14.10.1996 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 235.00 | 0.00% | 0 | 0 | +5.08% | 0 | 0 | |||||||
9.10.1996 | 235.00 | 0.00% | 0 | 0 | 206.50 | -4.83% | 413 | 2 | ||||||
8.10.1996 | 235.00 | 0.00% | 0 | 0 | +7.96% | 0 | 0 | |||||||
7.10.1996 | 235.00 | 0.00% | 0 | 0 | 201.00 | -2.18% | 1 206 | 6 | ||||||
4.10.1996 | 235.00 | 0.00% | 0 | 0 | 205.50 | -2.83% | 206 | 1 | ||||||
3.10.1996 | 235.00 | 0.00% | 0 | 0 | 211.50 | -1.21% | 1 269 | 6 | ||||||
2.10.1996 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 235.00 | 0.00% | 0 | 0 | +5.15% | 0 | 0 | |||||||
30.9.1996 | 235.00 | -7.84% | 5 875 | 25 | 203.60 | -4.75% | 1 222 | 6 | ||||||
31.5.1996 | 235.00 | 0.00% | 0 | 0 | 219.50 | -5.00% | 220 | 1 | ||||||
30.5.1996 | 235.00 | 0.00% | 1 410 | 6 | 231.00 | 0.00% | 2 079 | 9 | ||||||
29.5.1996 | 235.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.5.1996 | 235.00 | 0.00% | 0 | 0 | 225.00 | 0.00% | 9 225 | 41 | ||||||
27.5.1996 | 235.00 | +1.29% | 235 | 1 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 235.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 5 060 | 22 | ||||||
9.9.1996 | 235.00 | +0.42% | 6 580 | 28 | +7.00% | 0 | 0 | |||||||
6.9.1996 | 234.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.9.1996 | 234.00 | -10.00% | 0 | 0 | 206.10 | 0.00% | 618 | 3 | ||||||
4.12.1996 | 234.00 | 0.00% | 0 | 0 | +5.23% | 0 | ||||||||
3.12.1996 | 234.00 | 0.00% | 0 | 0 | +0.85% | 0 | ||||||||
2.12.1996 | 234.00 | 0.00% | 7 020 | 30 | 0.00% | 0 | ||||||||
29.11.1996 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 234.00 | 0.00% | 0 | 0 | 195.00 | -9.72% | 1 950 | 10 | ||||||
27.11.1996 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 234.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
21.11.1996 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 234.00 | 0.00% | 0 | 0 | 240.00 | 0.00% | 5 040 | 21 | ||||||
19.11.1996 | 234.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 234.00 | +9.85% | 234 | 1 | 0.00% | 0 | ||||||||
30.10.1996 | 233.00 | 0.00% | 0 | 0 | 0.00 | +4.71% | 0 | 0 | ||||||
29.10.1996 | 233.00 | 0.00% | 0 | 0 | 196.10 | -2.96% | 1 177 | 6 | ||||||
25.10.1996 | 233.00 | 0.00% | 0 | 0 | 202.10 | +0.02% | 1 213 | 6 | ||||||
24.10.1996 | 233.00 | +9.90% | 1 398 | 6 | 0.00 | +8.04% | 0 | 0 | ||||||
24.5.1996 | 232.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
23.5.1996 | 232.00 | 0.00% | 0 | 0 | 207.50 | -2.00% | 3 113 | 15 | ||||||
22.5.1996 | 232.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.5.1996 | 232.00 | 0.00% | 0 | 0 | 192.00 | 0.00% | 576 | 3 | ||||||
20.5.1996 | 232.00 | -3.73% | 10 440 | 45 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 232.00 | 0.00% | 0 | 0 | 188.00 | -1.00% | 1 692 | 9 | ||||||
27.2.1996 | 232.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
26.2.1996 | 232.00 | +3.11% | 11 136 | 48 | 190.60 | +1.00% | 5 718 | 30 | ||||||
31.1.1996 | 230.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.1.1996 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 230.00 | 0.00% | 1 150 | 5 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 230.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
25.1.1996 | 230.00 | +7.47% | 2 070 | 9 | 205.00 | +4.00% | 1 230 | 6 | ||||||
12.12.1994 | 230.00 | -495.00% | 0 | 0 | ||||||||||
3.2.1995 | 230.00 | +43.00% | 1 380 | 6 | 0.00% | 0 | 0 | |||||||
27.1.1995 | 229.00 | +456.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1995 | 229.00 | +456.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 228.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
5.3.1996 | 228.00 | 0.00% | 0 | 0 | 177.00 | -4.00% | 1 416 | 8 | ||||||
4.3.1996 | 228.00 | +0.44% | 3 648 | 16 | 184.00 | +3.00% | 184 | 1 | ||||||
30.5.1997 | 228.00 | 0.00% | 7 296 | 32 | 169.00 | 0.00% | 169 | 1 | ||||||
29.5.1997 | 228.00 | 0.00% | 1 368 | 6 | +4.96% | 0 | ||||||||
28.5.1997 | 228.00 | 0.00% | 0 | 0 | 161.00 | -9.55% | 99 981 | 621 | ||||||
27.5.1997 | 228.00 | 0.00% | 0 | 0 | -9.64% | 0 | ||||||||
26.5.1997 | 228.00 | 0.00% | 0 | 0 | 197.00 | -0.50% | 5 910 | 30 | ||||||
23.5.1997 | 228.00 | 0.00% | 0 | 0 | 198.00 | -5.26% | 5 940 | 30 | ||||||
22.5.1997 | 228.00 | 0.00% | 0 | 0 | -5.00% | 0 | ||||||||
21.5.1997 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 228.00 | 0.00% | 0 | 0 | -0.04% | 0 | ||||||||
15.5.1997 | 228.00 | 0.00% | 0 | 0 | +0.04% | 0 | ||||||||
14.5.1997 | 228.00 | 0.00% | 456 | 2 | 0.00% | 0 | ||||||||
13.5.1997 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 228.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 13 640 | 62 | ||||||
6.5.1997 | 228.00 | -5.00% | 6 840 | 30 | +5.01% | 0 | ||||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?