ZMA OSTROV N.OHŘÍ, Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - ZMA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.3.1995 | 53.79 | -499.00% | 1 452 | 27 | ||||||||||
23.3.1995 | 56.47 | +498.00% | 2 259 | 40 | ||||||||||
21.3.1995 | 56.62 | -498.00% | 4 133 | 73 | ||||||||||
17.3.1995 | 56.76 | -498.00% | 0 | 0 | ||||||||||
30.5.1997 | 58.00 | 0.00% | 0 | 0 | 54.40 | -5.74% | 450 | 8 | ||||||
29.5.1997 | 58.00 | -1.69% | 3 480 | 60 | 59.70 | +2.89% | 4 119 | 69 | ||||||
28.5.1997 | 59.00 | 0.00% | 0 | 0 | 59.70 | -2.81% | 2 321 | 40 | ||||||
27.5.1997 | 59.00 | 0.00% | 0 | 0 | 59.70 | 0.00% | 478 | 8 | ||||||
26.5.1997 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 59.00 | 0.00% | 472 | 8 | 59.70 | 0.00% | 2 090 | 35 | ||||||
20.5.1997 | 59.00 | -4.83% | 1 947 | 33 | 0.00% | 0 | ||||||||
24.3.1995 | 59.29 | +499.00% | 0 | 0 | ||||||||||
20.3.1995 | 59.59 | +498.00% | 1 609 | 27 | ||||||||||
16.3.1995 | 59.74 | -499.00% | 0 | 0 | ||||||||||
16.11.1994 | 59.91 | -499.00% | 0 | 0 | ||||||||||
19.5.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 62.00 | 0.00% | 0 | 0 | +4.92% | 0 | ||||||||
15.5.1997 | 62.00 | 0.00% | 0 | 0 | 56.90 | -4.69% | 3 642 | 64 | ||||||
14.5.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 62.00 | 0.00% | 0 | 0 | +4.92% | 0 | ||||||||
2.5.1997 | 62.00 | 0.00% | 0 | 0 | 56.90 | -4.69% | 7 682 | 135 | ||||||
30.4.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 62.00 | 0.00% | 0 | 0 | +3.23% | 0 | ||||||||
24.4.1997 | 62.00 | 0.00% | 0 | 0 | 59.40 | -3.13% | 1 388 | 24 | ||||||
23.4.1997 | 62.00 | 0.00% | 0 | 0 | -0.50% | 0 | ||||||||
22.4.1997 | 62.00 | 0.00% | 0 | 0 | 60.00 | +5.44% | 32 640 | 544 | ||||||
21.4.1997 | 62.00 | 0.00% | 0 | 0 | 56.90 | -4.69% | 455 | 8 | ||||||
18.4.1997 | 62.00 | 0.00% | 0 | 0 | 59.70 | -0.50% | 1 910 | 32 | ||||||
17.4.1997 | 62.00 | 0.00% | 0 | 0 | 60.00 | -1.21% | 900 | 15 | ||||||
16.4.1997 | 62.00 | 0.00% | 0 | 0 | -1.55% | 0 | ||||||||
15.4.1997 | 62.00 | 0.00% | 0 | 0 | 61.70 | 0.00% | 494 | 8 | ||||||
14.4.1997 | 62.00 | 0.00% | 0 | 0 | 61.70 | 0.00% | 864 | 14 | ||||||
11.4.1997 | 62.00 | 0.00% | 2 356 | 38 | 0.00% | 0 | ||||||||
10.4.1997 | 62.00 | 0.00% | 1 860 | 30 | 61.70 | +6.56% | 2 962 | 48 | ||||||
9.4.1997 | 62.00 | 0.00% | 0 | 0 | 57.90 | -3.09% | 2 084 | 36 | ||||||
8.4.1997 | 62.00 | 0.00% | 0 | 0 | -0.41% | 0 | ||||||||
7.4.1997 | 62.00 | -1.58% | 4 402 | 71 | 60.00 | -4.29% | 3 300 | 55 | ||||||
27.3.1995 | 62.25 | +499.00% | 0 | 0 | ||||||||||
15.3.1995 | 62.88 | -498.00% | 0 | 0 | ||||||||||
17.11.1994 | 62.90 | +499.00% | 0 | 0 | ||||||||||
4.4.1997 | 63.00 | 0.00% | 3 528 | 56 | -0.15% | 0 | ||||||||
3.4.1997 | 63.00 | 0.00% | 4 536 | 72 | -3.29% | 0 | ||||||||
2.4.1997 | 63.00 | -1.56% | 3 024 | 48 | -1.32% | 0 | ||||||||
15.11.1994 | 63.06 | -498.00% | 0 | 0 | ||||||||||
1.4.1997 | 64.00 | 0.00% | 0 | 0 | +1.23% | 0 | ||||||||
28.3.1997 | 64.00 | 0.00% | 192 | 3 | +7.08% | 0 | ||||||||
27.3.1997 | 64.00 | 0.00% | 0 | 0 | 60.70 | -7.55% | 971 | 16 | ||||||
26.3.1997 | 64.00 | 0.00% | 10 752 | 168 | +0.19% | 0 | ||||||||
25.3.1997 | 64.00 | 0.00% | 0 | 0 | -1.36% | 0 | ||||||||
24.3.1997 | 64.00 | -1.53% | 3 072 | 48 | -0.33% | 0 | ||||||||
21.3.1997 | 65.00 | -1.50% | 6 760 | 104 | -6.63% | 0 | ||||||||
21.11.1994 | 65.00 | +333.00% | 1 040 | 16 | ||||||||||
6.12.1996 | 65.08 | 0.00% | 0 | 0 | -0.04% | 0 | ||||||||
5.12.1996 | 65.08 | -4.99% | 10 413 | 160 | -0.03% | 0 | ||||||||
28.3.1995 | 65.36 | +499.00% | 2 876 | 44 | 0.00% | 0 | 0 | |||||||
20.3.1997 | 65.99 | -4.99% | 0 | 0 | 71.40 | -4.54% | 286 | 4 | ||||||
14.3.1995 | 66.18 | -499.00% | 0 | 0 | ||||||||||
14.11.1994 | 66.37 | -499.00% | 0 | 0 | ||||||||||
29.10.1996 | 66.50 | -5.00% | 0 | 0 | 62.00 | -8.82% | 2 666 | 43 | ||||||
12.11.1996 | 67.00 | 0.00% | 0 | 0 | 62.00 | +6.26% | 1 039 | 17 | ||||||
11.11.1996 | 67.00 | 0.00% | 0 | 0 | 57.50 | -5.73% | 460 | 8 | ||||||
8.11.1996 | 67.00 | 0.00% | 0 | 0 | -6.15% | 0 | ||||||||
7.11.1996 | 67.00 | 0.00% | 0 | 0 | -4.41% | 0 | ||||||||
6.11.1996 | 67.00 | 0.00% | 0 | 0 | 68.00 | +8.28% | 1 088 | 16 | ||||||
5.11.1996 | 67.00 | 0.00% | 804 | 12 | +6.44% | 0 | ||||||||
4.11.1996 | 67.00 | 0.00% | 2 010 | 30 | 59.00 | -7.81% | 1 888 | 32 | ||||||
1.11.1996 | 67.00 | 0.00% | 0 | 0 | -0.99% | 0 | ||||||||
31.10.1996 | 67.00 | 0.00% | 0 | 0 | 0.00 | +1.00% | 0 | 0 | ||||||
30.10.1996 | 67.00 | +0.75% | 536 | 8 | 0.00 | +3.22% | 0 | 0 | ||||||
27.11.1996 | 68.00 | 0.00% | 0 | 0 | 63.80 | -6.58% | 2 105 | 33 | ||||||
26.11.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 68.00 | 0.00% | 0 | 0 | -1.15% | 0 | ||||||||
21.11.1996 | 68.00 | 0.00% | 0 | 0 | +5.81% | 0 | ||||||||
20.11.1996 | 68.00 | 0.00% | 0 | 0 | -0.45% | 0 | ||||||||
19.11.1996 | 68.00 | 0.00% | 0 | 0 | 65.60 | 0.00% | 2 624 | 40 | ||||||
18.11.1996 | 68.00 | 0.00% | 0 | 0 | 65.60 | 0.00% | 11 808 | 180 | ||||||
15.11.1996 | 68.00 | 0.00% | 0 | 0 | 65.60 | +5.29% | 6 560 | 100 | ||||||
14.11.1996 | 68.00 | 0.00% | 2 448 | 36 | 62.30 | +1.63% | 935 | 15 | ||||||
13.11.1996 | 68.00 | +1.49% | 544 | 8 | +0.32% | 0 | ||||||||
18.12.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 68.00 | 0.00% | 0 | 0 | 70.00 | +7.69% | 560 | 8 | ||||||
13.12.1996 | 68.00 | 0.00% | 0 | 0 | 65.00 | -2.25% | 4 875 | 75 | ||||||
12.12.1996 | 68.00 | 0.00% | 16 320 | 240 | 66.50 | -2.20% | 200 | 3 | ||||||
11.12.1996 | 68.00 | 0.00% | 0 | 0 | 68.00 | +3.45% | 1 088 | 16 | ||||||
10.12.1996 | 68.00 | 0.00% | 0 | 0 | 66.00 | +4.66% | 1 578 | 24 | ||||||
9.12.1996 | 68.00 | +4.48% | 1 768 | 26 | 62.80 | -4.26% | 5 024 | 80 | ||||||
30.9.1996 | 68.00 | 0.00% | 0 | 0 | 60.60 | 0.00% | 1 091 | 18 | ||||||
27.9.1996 | 68.00 | -1.44% | 544 | 8 | 0.00% | 0 | 0 | |||||||
23.11.1994 | 68.25 | +500.00% | 0 | 0 | ||||||||||
2.5.1996 | 68.40 | -5.00% | 3 215 | 47 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 68.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 68.50 | 0.00% | 0 | 0 | -7.53% | 0 | ||||||||
2.12.1996 | 68.50 | 0.00% | 0 | 0 | 71.00 | +5.09% | 1 065 | 15 | ||||||
29.11.1996 | 68.50 | 0.00% | 0 | 0 | 68.00 | +2.90% | 10 608 | 157 | ||||||
28.11.1996 | 68.50 | +0.73% | 5 480 | 80 | +2.89% | 0 | ||||||||
29.3.1995 | 68.62 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 69.00 | 0.00% | 0 | 0 | +0.49% | 0 | 0 | |||||||
25.9.1996 | 69.00 | 0.00% | 0 | 0 | 60.30 | -8.63% | 724 | 12 | ||||||
24.9.1996 | 69.00 | 0.00% | 0 | 0 | -3.64% | 0 | 0 | |||||||
23.9.1996 | 69.00 | 0.00% | 8 280 | 120 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 69.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
18.9.1996 | 69.00 | -2.12% | 2 208 | 32 | 72.00 | -10.00% | 3 459 | 48 | ||||||
23.1.1997 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 69.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 69.00 | -3.15% | 552 | 8 | 0.00% | 0 | ||||||||
21.10.1996 | 69.00 | 0.00% | 0 | 0 | 0.00 | -5.83% | 0 | 0 | ||||||
18.10.1996 | 69.00 | 0.00% | 7 107 | 103 | +7.08% | 0 | 0 | |||||||
17.10.1996 | 69.00 | 0.00% | 5 520 | 80 | -5.88% | 0 | 0 | |||||||
16.10.1996 | 69.00 | 0.00% | 0 | 0 | +5.37% | 0 | 0 | |||||||
15.10.1996 | 69.00 | 0.00% | 1 104 | 16 | +6.14% | 0 | 0 | |||||||
14.10.1996 | 69.00 | 0.00% | 0 | 0 | 57.00 | -4.68% | 912 | 16 | ||||||
11.10.1996 | 69.00 | 0.00% | 0 | 0 | 59.80 | -7.71% | 359 | 6 | ||||||
10.10.1996 | 69.00 | 0.00% | 4 002 | 58 | -1.66% | 0 | 0 | |||||||
9.10.1996 | 69.00 | 0.00% | 1 104 | 16 | -2.81% | 0 | 0 | |||||||
8.10.1996 | 69.00 | 0.00% | 0 | 0 | 70.00 | +2.74% | 4 476 | 66 | ||||||
7.10.1996 | 69.00 | 0.00% | 0 | 0 | 66.00 | -0.97% | 1 056 | 16 | ||||||
4.10.1996 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 69.00 | 0.00% | 0 | 0 | +0.98% | 0 | 0 | |||||||
1.10.1996 | 69.00 | +1.47% | 1 104 | 16 | 66.00 | +8.91% | 2 574 | 39 | ||||||
19.3.1997 | 69.46 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1995 | 69.66 | -499.00% | 0 | 0 | ||||||||||
11.11.1994 | 69.86 | -499.00% | 0 | 0 | ||||||||||
25.10.1996 | 70.00 | 0.00% | 0 | 0 | 68.00 | +8.80% | 1 088 | 16 | ||||||
24.10.1996 | 70.00 | 0.00% | 0 | 0 | 0.00 | +5.57% | 0 | 0 | ||||||
23.10.1996 | 70.00 | 0.00% | 1 680 | 24 | 59.20 | -1.33% | 1 894 | 32 | ||||||
22.10.1996 | 70.00 | +1.44% | 560 | 8 | 0.00 | -0.82% | 0 | 0 | ||||||
2.8.1996 | 70.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.8.1996 | 70.00 | 0.00% | 3 920 | 56 | -5.00% | 0 | 0 | |||||||
31.7.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 70.00 | 0.00% | 0 | 0 | 62.80 | -4.00% | 2 763 | 44 | ||||||
29.7.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 70.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
25.7.1996 | 70.00 | 0.00% | 700 | 10 | 71.00 | +8.00% | 497 | 7 | ||||||
24.7.1996 | 70.00 | 0.00% | 1 050 | 15 | +2.00% | 0 | 0 | |||||||
23.7.1996 | 70.00 | 0.00% | 0 | 0 | 64.30 | 0.00% | 1 929 | 30 | ||||||
22.7.1996 | 70.00 | 0.00% | 560 | 8 | 64.30 | -7.00% | 322 | 5 | ||||||
19.7.1996 | 70.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.7.1996 | 70.00 | 0.00% | 1 120 | 16 | 67.30 | -5.00% | 202 | 3 | ||||||
17.7.1996 | 70.00 | -0.70% | 21 070 | 301 | 70.60 | -3.00% | 424 | 6 | ||||||
20.5.1996 | 70.00 | -0.14% | 2 170 | 31 | -6.00% | 0 | 0 | |||||||
24.4.1996 | 70.00 | 0.00% | 0 | 0 | 62.50 | -2.00% | 500 | 8 | ||||||
23.4.1996 | 70.00 | 0.00% | 0 | 0 | 63.50 | -4.00% | 3 810 | 60 | ||||||
22.4.1996 | 70.00 | 0.00% | 0 | 0 | 67.00 | -1.00% | 8 888 | 134 | ||||||
19.4.1996 | 70.00 | 0.00% | 0 | 0 | 67.00 | -1.00% | 4 690 | 70 | ||||||
18.4.1996 | 70.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.4.1996 | 70.00 | 0.00% | 2 660 | 38 | 67.00 | +8.00% | 603 | 9 | ||||||
16.4.1996 | 70.00 | 0.00% | 1 260 | 18 | 62.00 | -9.00% | 992 | 16 | ||||||
15.4.1996 | 70.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.4.1996 | 70.00 | 0.00% | 2 240 | 32 | +9.00% | 0 | 0 | |||||||
11.4.1996 | 70.00 | -1.40% | 140 | 2 | -9.00% | 0 | 0 | |||||||
17.5.1996 | 70.10 | 0.00% | 1 682 | 24 | -3.00% | 0 | 0 | |||||||
16.5.1996 | 70.10 | 0.00% | 11 216 | 160 | 68.00 | +9.00% | 3 740 | 55 | ||||||
15.5.1996 | 70.10 | 0.00% | 10 585 | 151 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 70.10 | 0.00% | 2 243 | 32 | +4.00% | 0 | 0 | |||||||
13.5.1996 | 70.10 | -0.28% | 7 150 | 102 | +5.00% | 0 | 0 | |||||||
24.5.1996 | 70.10 | 0.00% | 561 | 8 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 70.10 | 0.00% | 4 276 | 61 | 60.00 | 0.00% | 360 | 6 | ||||||
22.5.1996 | 70.10 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
21.5.1996 | 70.10 | +0.14% | 1 472 | 21 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 70.30 | -5.00% | 3 234 | 46 | 57.00 | -5.00% | 2 394 | 42 | ||||||
3.4.1996 | 70.30 | -5.00% | 0 | 0 | 76.00 | -3.00% | 9 246 | 126 | ||||||
16.7.1996 | 70.50 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
15.7.1996 | 70.50 | 0.00% | 0 | 0 | 75.00 | 0.00% | 150 | 2 | ||||||
12.7.1996 | 70.50 | 0.00% | 3 314 | 47 | 75.00 | +5.00% | 1 200 | 16 | ||||||
11.7.1996 | 70.50 | 0.00% | 1 974 | 28 | 71.50 | -5.00% | 429 | 6 | ||||||
10.7.1996 | 70.50 | -0.70% | 1 622 | 23 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 70.50 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 680 | 21 | ||||||
16.9.1996 | 70.50 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
13.9.1996 | 70.50 | 0.00% | 0 | 0 | 74.00 | -1.00% | 444 | 6 | ||||||
12.9.1996 | 70.50 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
11.9.1996 | 70.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.9.1996 | 70.50 | 0.00% | 0 | 0 | 63.00 | -10.00% | 567 | 9 | ||||||
9.9.1996 | 70.50 | 0.00% | 0 | 0 | 70.00 | 0.00% | 7 070 | 101 | ||||||
6.9.1996 | 70.50 | 0.00% | 0 | 0 | +17.00% | 0 | 0 | |||||||
5.9.1996 | 70.50 | 0.00% | 0 | 0 | 60.00 | -2.00% | 480 | 8 | ||||||
4.9.1996 | 70.50 | 0.00% | 0 | 0 | 61.00 | -10.00% | 976 | 16 | ||||||
3.9.1996 | 70.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 70.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 70.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 70.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 70.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 70.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
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?