ZÁBŘEŽSKÁ LESNÍ, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ZÁBŘEŽSKÁ LESNÍ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.5.1996 | 118.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.5.1996 | 118.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.5.1996 | 118.00 | -0.37% | 7 080 | 60 | -10.00% | 0 | 0 | |||||||
8.1.1997 | 118.23 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1996 | 118.45 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.5.1996 | 118.45 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.5.1996 | 118.45 | +9.99% | 1 421 | 12 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 120.78 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.9.1996 | 120.78 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.9.1996 | 120.78 | +10.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.12.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 121.50 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 121.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.4.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 121.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 121.50 | -10.00% | 10 449 | 86 | 0.00% | 0 | 0 | |||||||
29.11.1996 | 121.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 121.51 | +9.99% | 0 | 0 | -1.24% | 0 | ||||||||
13.4.1995 | 121.54 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.1.1997 | 124.45 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.4.1995 | 127.61 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 128.90 | 0.00% | 0 | 0 | -0.45% | 0 | 0 | |||||||
8.10.1996 | 128.90 | 0.00% | 0 | 0 | -0.45% | 0 | 0 | |||||||
7.10.1996 | 128.90 | -9.99% | 0 | 0 | +5.21% | 0 | 0 | |||||||
6.1.1997 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 131.00 | 0.00% | 0 | 0 | -4.31% | 0 | ||||||||
30.12.1996 | 131.00 | +7.81% | 2 620 | 20 | 0.00% | 0 | ||||||||
13.9.1996 | 132.85 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.9.1996 | 132.85 | +9.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
4.12.1996 | 133.66 | 0.00% | 0 | 0 | 102.70 | -0.58% | 1 232 | 12 | ||||||
3.12.1996 | 133.66 | 0.00% | 0 | 0 | +4.71% | 0 | ||||||||
2.12.1996 | 133.66 | +9.99% | 0 | 0 | +3.62% | 0 | ||||||||
20.4.1995 | 133.99 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 135.00 | -10.00% | 2 700 | 20 | 0.00% | 0 | ||||||||
29.3.1996 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 135.00 | -10.00% | 4 590 | 34 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 140.68 | +499.00% | 1 688 | 12 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 143.22 | 0.00% | 0 | 0 | 105.50 | -4.95% | 2 532 | 24 | ||||||
3.10.1996 | 143.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 143.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 143.22 | 0.00% | 0 | 0 | +0.22% | 0 | 0 | |||||||
30.9.1996 | 143.22 | -9.99% | 8 307 | 58 | +3.50% | 0 | 0 | |||||||
18.9.1996 | 146.13 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.9.1996 | 146.13 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.9.1996 | 146.13 | +9.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.12.1996 | 147.02 | 0.00% | 0 | 0 | +2.31% | 0 | ||||||||
5.12.1996 | 147.02 | +9.99% | 0 | 0 | +6.03% | 0 | ||||||||
25.4.1995 | 147.71 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 150.00 | -6.25% | 3 000 | 20 | 0.00% | 0 | ||||||||
27.3.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 150.00 | -9.90% | 2 400 | 16 | -5.00% | 0 | 0 | |||||||
28.4.1995 | 155.09 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1995 | 156.80 | -3 000.00% | 0 | 0 | ||||||||||
27.9.1996 | 159.13 | 0.00% | 0 | 0 | 107.00 | -7.35% | 1 284 | 12 | ||||||
26.9.1996 | 159.13 | -9.99% | 4 456 | 28 | +5.00% | 0 | 0 | |||||||
13.12.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 160.00 | -1.06% | 12 800 | 80 | 0.00% | 0 | ||||||||
20.9.1996 | 160.74 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.9.1996 | 160.74 | +9.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.12.1996 | 161.72 | 0.00% | 0 | 0 | -0.04% | 0 | ||||||||
10.12.1996 | 161.72 | 0.00% | 0 | 0 | +4.80% | 0 | ||||||||
9.12.1996 | 161.72 | +9.99% | 3 881 | 24 | +3.15% | 0 | ||||||||
3.5.1995 | 162.84 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 166.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.3.1996 | 166.50 | -10.00% | 3 330 | 20 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 170.98 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 176.81 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.9.1996 | 176.81 | 0.00% | 0 | 0 | +0.50% | 0 | 0 | |||||||
23.9.1996 | 176.81 | +9.99% | 5 304 | 30 | +0.50% | 0 | 0 | |||||||
5.5.1995 | 179.52 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 183.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 183.60 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.2.1996 | 183.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 183.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 183.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 183.60 | 0.00% | 0 | 0 | 200.00 | 0.00% | 2 400 | 12 | ||||||
22.2.1996 | 183.60 | -10.00% | 11 016 | 60 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 185.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.3.1996 | 185.00 | 0.00% | 5 550 | 30 | +4.00% | 0 | 0 | |||||||
15.3.1996 | 185.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 185.00 | 0.00% | 0 | 0 | 162.00 | -10.00% | 4 860 | 30 | ||||||
12.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 185.00 | +0.76% | 4 440 | 24 | 0.00% | 0 | 0 | |||||||
9.5.1995 | 188.49 | +499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.5.1995 | 197.91 | +499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.2.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | +9.00% | 12 400 | 62 | ||||||
13.2.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 200.00 | -1.47% | 12 000 | 60 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 203.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 203.00 | -9.77% | 0 | 0 | 183.00 | 0.00% | 3 294 | 18 | ||||||
21.2.1996 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 204.00 | +2.00% | 4 896 | 24 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 207.00 | +459.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.5.1995 | 217.00 | +483.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.3.1995 | 224.00 | -3 000.00% | 0 | 0 | ||||||||||
7.2.1996 | 225.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.2.1996 | 225.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.2.1996 | 225.00 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.5.1995 | 227.00 | +460.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.9.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 230.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.9.1995 | 230.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.9.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 230.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
1.9.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 230.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.8.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 230.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
23.8.1995 | 230.00 | -4.95% | 2 760 | 12 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 238.00 | +484.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
27.9.1995 | 240.00 | 0.00% | 1 440 | 6 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 240.00 | 0.00% | 0 | 0 | 250.00 | -4.00% | 5 000 | 20 | ||||||
25.9.1995 | 240.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.9.1995 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 240.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 240.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 240.00 | 0.00% | 5 760 | 24 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 240.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.9.1995 | 240.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.9.1995 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 240.00 | +4.34% | 960 | 4 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 242.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
21.8.1995 | 242.00 | -4.72% | 12 100 | 50 | -1.00% | 0 | 0 | |||||||
26.5.1995 | 249.00 | +462.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 250.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 250.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
14.12.1995 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.12.1995 | 250.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.12.1995 | 250.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.12.1995 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 250.00 | -7.74% | 1 500 | 6 | 255.00 | +2.00% | 1 530 | 6 | ||||||
1.11.1995 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 252.00 | 0.00% | 0 | 0 | 280.00 | +6.00% | 3 360 | 12 | ||||||
30.10.1995 | 252.00 | -10.00% | 6 048 | 24 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 252.00 | +5.00% | 3 024 | 12 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 254.00 | -4.86% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 260.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 1 500 | 6 | ||||||
2.10.1995 | 260.00 | -1.51% | 3 120 | 12 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 261.00 | +481.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 264.00 | +4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 267.00 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 271.00 | 0.00% | 0 | 0 | 250.00 | -4.00% | 6 000 | 24 | ||||||
5.12.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 271.00 | 0.00% | 0 | 0 | 260.00 | +2.00% | 6 240 | 24 | ||||||
24.11.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 271.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.11.1995 | 271.00 | 0.00% | 0 | 0 | 243.00 | -5.00% | 2 916 | 12 | ||||||
21.11.1995 | 271.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 271.00 | -9.96% | 3 252 | 12 | +6.00% | 0 | 0 | |||||||
4.10.1995 | 273.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 274.00 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 274.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 274.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
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
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?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €