ZZN BEROUN, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ZZN BEROUN | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.10.1993 | 5.00 | 0.00% | 0 | 0 | ||||||||||
12.10.1993 | 9.95 | +9 900.00% | 0 | 0 | ||||||||||
30.5.1997 | 30.10 | -1.95% | 903 | 30 | 0.00% | 0 | ||||||||
29.5.1997 | 30.70 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 32.31 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 34.01 | 0.00% | 0 | 0 | +2.04% | 0 | ||||||||
15.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 34.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 34.01 | -0.87% | 408 | 12 | -9.25% | 0 | ||||||||
25.2.1997 | 34.31 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 36.11 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 37.51 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 38.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 38.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.2.1997 | 38.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 38.01 | +1.33% | 38 | 1 | 0.00% | 0 | ||||||||
14.2.1997 | 39.48 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 39.48 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 41.55 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 43.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 43.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 43.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 43.73 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 46.03 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 46.03 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 46.03 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 46.03 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 46.03 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 46.03 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 46.03 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 46.03 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 48.45 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 48.45 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 51.00 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 53.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 53.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 53.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 53.68 | -4.99% | 644 | 12 | 0.00% | 0 | ||||||||
10.1.1997 | 56.50 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 59.47 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 62.60 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.10.1996 | 63.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 63.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 63.00 | -8.69% | 63 | 1 | 0.00 | 0.00% | 0 | 0 | ||||||
7.1.1997 | 65.89 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.10.1996 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 69.00 | -8.00% | 69 | 1 | 0.00% | 0 | 0 | |||||||
30.10.1996 | 69.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 69.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 69.30 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 69.30 | +10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
6.1.1997 | 69.35 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 72.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 72.99 | -9.98% | 0 | 0 | 0.00% | 0 | ||||||||
16.10.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 75.00 | -7.40% | 75 | 1 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 76.23 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 76.23 | +10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
10.11.1995 | 78.00 | 0.00% | 0 | 0 | 87.50 | -31.00% | 613 | 7 | ||||||
9.11.1995 | 78.00 | 0.00% | 0 | 0 | +45.00% | 0 | 0 | |||||||
8.11.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 78.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
6.11.1995 | 78.00 | 0.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
3.11.1995 | 78.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 920 | 24 | ||||||
2.11.1995 | 78.00 | -5.79% | 546 | 7 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 81.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.3.1996 | 81.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.3.1996 | 81.00 | 0.00% | 0 | 0 | 81.00 | 0.00% | 162 | 2 | ||||||
19.3.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 81.00 | -9.09% | 972 | 12 | -4.00% | 0 | 0 | |||||||
11.10.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 81.00 | -10.00% | 81 | 1 | 0.00% | 0 | 0 | |||||||
27.12.1996 | 81.09 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 81.09 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1995 | 82.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 82.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 82.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1996 | 83.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 83.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 83.85 | +9.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1995 | 85.80 | 0.00% | 0 | 0 | 93.00 | +6.00% | 2 790 | 30 | ||||||
14.11.1995 | 85.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 85.80 | +10.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.7.1995 | 86.07 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1995 | 89.00 | -4.76% | 2 136 | 24 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 89.00 | -4.30% | 1 780 | 20 | -10.00% | 0 | 0 | |||||||
29.3.1996 | 89.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 89.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 89.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 89.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 89.10 | +10.00% | 12 029 | 135 | +3.00% | 0 | 0 | |||||||
15.3.1996 | 89.10 | 0.00% | 0 | 0 | 84.70 | -6.00% | 847 | 10 | ||||||
14.3.1996 | 89.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 89.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 89.20 | 0.00% | 0 | 0 | 73.00 | -10.00% | 219 | 3 | ||||||
10.4.1996 | 89.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 89.20 | 0.00% | 0 | 0 | 81.00 | -10.00% | 1 296 | 16 | ||||||
5.4.1996 | 89.20 | 0.00% | 0 | 0 | 90.00 | -10.00% | 180 | 2 | ||||||
4.4.1996 | 89.20 | -5.10% | 714 | 8 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 90.00 | -10.00% | 90 | 1 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 90.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
4.8.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 90.00 | 0.00% | 24 210 | 269 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 90.00 | +4.56% | 180 | 2 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 90.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 90.10 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1995 | 90.59 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 92.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 92.00 | 0.00% | 0 | 0 | 155.00 | 0.00% | 8 525 | 55 | ||||||
18.8.1995 | 92.00 | 0.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
17.8.1995 | 92.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 92.00 | 0.00% | 184 | 2 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 92.00 | +2.22% | 368 | 4 | +7.00% | 0 | 0 | |||||||
27.10.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 92.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 92.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 92.00 | -4.16% | 552 | 6 | 0.00% | 0 | 0 | |||||||
8.11.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 92.23 | +9.99% | 0 | 0 | 0.00% | 0 | ||||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Reálné mzdy zase rostou. To ekonomika potřebovala. Otevírá se tím prostor k růstu dalších indikátorů
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 €