ZZN PÍSEK, GRANA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ZZN PÍSEK | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.3.1995 | 227.00 | -2 993.00% | 0 | 0 | ||||||||||
6.12.1995 | 233.00 | 0.00% | 0 | 0 | 333.00 | +4.00% | 6 660 | 20 | ||||||
5.12.1995 | 233.00 | 0.00% | 0 | 0 | 320.00 | -9.00% | 3 840 | 12 | ||||||
4.12.1995 | 233.00 | -9.68% | 8 155 | 35 | -4.00% | 0 | 0 | |||||||
22.11.1995 | 237.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.11.1995 | 237.00 | 0.00% | 0 | 0 | 292.00 | 0.00% | 1 460 | 5 | ||||||
20.11.1995 | 237.00 | +9.72% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.2.1996 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 243.00 | +9.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 243.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 245.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 245.00 | -9.92% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.12.1995 | 248.00 | 0.00% | 0 | 0 | 243.00 | -10.00% | 2 430 | 10 | ||||||
12.12.1995 | 248.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 248.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 248.00 | 0.00% | 0 | 0 | 270.00 | -10.00% | 4 320 | 16 | ||||||
7.12.1995 | 248.00 | +6.43% | 10 664 | 43 | 300.00 | -10.00% | 900 | 3 | ||||||
29.3.1996 | 251.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 251.00 | -9.71% | 15 813 | 63 | -1.00% | 0 | 0 | |||||||
1.12.1995 | 258.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
30.11.1995 | 258.00 | -9.79% | 0 | 0 | 346.00 | +22.00% | 31 832 | 92 | ||||||
24.11.1995 | 260.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.11.1995 | 260.00 | +9.70% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.2.1996 | 267.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 267.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 267.00 | +9.87% | 8 010 | 30 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 268.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 268.00 | -9.76% | 5 360 | 20 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 270.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 270.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.12.1995 | 270.00 | +8.87% | 8 370 | 31 | +7.00% | 0 | 0 | |||||||
25.9.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 270.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 272.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
6.2.1996 | 272.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.2.1996 | 272.00 | -9.93% | 0 | 0 | 275.00 | -10.00% | 5 500 | 20 | ||||||
31.1.1996 | 275.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.1.1996 | 275.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.1.1996 | 275.00 | -9.83% | 8 525 | 31 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 276.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.4.1996 | 276.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 276.00 | +9.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 278.00 | 0.00% | 0 | 0 | 255.00 | -2.00% | 4 803 | 19 | ||||||
26.3.1996 | 278.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.3.1996 | 278.00 | -9.74% | 0 | 0 | 246.50 | -6.00% | 1 972 | 8 | ||||||
20.3.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 280.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.3.1996 | 280.00 | +4.47% | 8 400 | 30 | 245.50 | -2.00% | 7 355 | 30 | ||||||
17.1.1996 | 280.00 | 0.00% | 0 | 0 | 254.50 | -4.00% | 2 036 | 8 | ||||||
16.1.1996 | 280.00 | 0.00% | 0 | 0 | 265.00 | -2.00% | 3 710 | 14 | ||||||
15.1.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 280.00 | +3.70% | 7 000 | 25 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 286.00 | 0.00% | 0 | 0 | -33.00% | 0 | 0 | |||||||
28.11.1995 | 286.00 | 0.00% | 0 | 0 | 426.00 | 0.00% | 1 704 | 4 | ||||||
27.11.1995 | 286.00 | +10.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.2.1996 | 293.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 293.00 | +9.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 297.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 297.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 4 860 | 18 | ||||||
9.5.1996 | 297.00 | -10.00% | 17 523 | 59 | 269.00 | -9.00% | 807 | 3 | ||||||
30.4.1996 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 297.00 | -10.00% | 29 700 | 100 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 300.00 | 0.00% | 0 | 0 | 231.00 | -5.00% | 2 310 | 10 | ||||||
16.5.1996 | 300.00 | 0.00% | 7 500 | 25 | 243.00 | -10.00% | 4 860 | 20 | ||||||
15.5.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 300.00 | +1.01% | 37 500 | 125 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 300.00 | 0.00% | 0 | 0 | 247.00 | -2.00% | 9 850 | 40 | ||||||
5.3.1996 | 300.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
4.3.1996 | 300.00 | -9.09% | 7 200 | 24 | -3.00% | 0 | 0 | |||||||
28.2.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 300.00 | +2.38% | 7 200 | 24 | -7.00% | 0 | 0 | |||||||
20.9.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 300.00 | -9.90% | 0 | 0 | 288.00 | 0.00% | 1 152 | 4 | ||||||
2.2.1996 | 302.00 | 0.00% | 0 | 0 | 305.00 | +8.00% | 305 | 1 | ||||||
1.2.1996 | 302.00 | +9.81% | 0 | 0 | 282.50 | -9.00% | 5 650 | 20 | ||||||
10.4.1996 | 303.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 1 000 | 4 | ||||||
9.4.1996 | 303.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 2 750 | 11 | ||||||
5.4.1996 | 303.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
4.4.1996 | 303.00 | +9.78% | 17 271 | 57 | +4.00% | 0 | 0 | |||||||
26.1.1996 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 305.00 | -9.76% | 0 | 0 | +10.00% | 0 | 0 | |||||||
22.3.1996 | 308.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.3.1996 | 308.00 | +10.00% | 23 716 | 77 | 237.50 | -6.00% | 4 515 | 19 | ||||||
19.1.1996 | 308.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
18.1.1996 | 308.00 | +10.00% | 0 | 0 | 250.00 | -2.00% | 7 500 | 30 | ||||||
22.5.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 320.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.5.1996 | 320.00 | +6.66% | 4 480 | 14 | +5.00% | 0 | 0 | |||||||
9.3.1995 | 324.00 | -2 987.00% | 0 | 0 | ||||||||||
3.5.1996 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 326.00 | +9.76% | 0 | 0 | -4.00% | 0 | 0 | |||||||
26.4.1996 | 330.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 330.00 | -9.83% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 330.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 330.00 | +1.22% | 13 530 | 41 | +10.00% | 0 | 0 | |||||||
1.3.1996 | 330.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.2.1996 | 330.00 | +10.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.3.1996 | 330.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.3.1996 | 330.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 333.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 333.00 | 0.00% | 0 | 0 | 261.00 | 0.00% | 2 349 | 9 | ||||||
17.4.1996 | 333.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 2 600 | 10 | ||||||
16.4.1996 | 333.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 1 040 | 4 | ||||||
15.4.1996 | 333.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.4.1996 | 333.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.4.1996 | 333.00 | +9.90% | 13 653 | 41 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 333.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 333.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 333.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 338.00 | 0.00% | 0 | 0 | 284.50 | +4.00% | 3 699 | 13 | ||||||
23.1.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 338.00 | +9.74% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.5.1996 | 352.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.5.1996 | 352.00 | +10.00% | 10 208 | 29 | +10.00% | 0 | 0 | |||||||
24.4.1996 | 366.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
23.4.1996 | 366.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 366.00 | +9.90% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 370.00 | 0.00% | 0 | 0 | 288.00 | -1.00% | 1 728 | 6 | ||||||
9.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 370.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.9.1996 | 370.00 | 0.00% | 0 | 0 | 300.00 | -1.00% | 2 002 | 7 | ||||||
3.9.1996 | 370.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
2.9.1996 | 370.00 | 0.00% | 0 | 0 | 310.00 | +7.00% | 2 480 | 8 | ||||||
30.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 370.00 | 0.00% | 0 | 0 | 290.00 | -7.00% | 2 900 | 10 | ||||||
28.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 370.00 | 0.00% | 0 | 0 | 320.00 | -3.00% | 6 240 | 20 | ||||||
23.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 370.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 370.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.8.1996 | 370.00 | 0.00% | 0 | 0 | 321.00 | +5.00% | 321 | 1 | ||||||
1.8.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 370.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 370.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.7.1996 | 370.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
2.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 370.00 | 0.00% | 0 | 0 | 308.00 | -1.00% | 1 540 | 5 | ||||||
24.6.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 370.00 | 0.00% | 5 550 | 15 | 308.50 | -10.00% | 9 255 | 30 | ||||||
19.6.1996 | 370.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
18.6.1996 | 370.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.6.1996 | 370.00 | 0.00% | 0 | 0 | 325.00 | -10.00% | 1 300 | 4 | ||||||
14.6.1996 | 370.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.6.1996 | 370.00 | 0.00% | 0 | 0 | 328.50 | -10.00% | 1 643 | 5 | ||||||
12.6.1996 | 370.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.6.1996 | 370.00 | 0.00% | 0 | 0 | 330.00 | -7.00% | 4 950 | 15 | ||||||
10.6.1996 | 370.00 | -1.33% | 27 750 | 75 | -2.00% | 0 | 0 | |||||||
7.6.1996 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 375.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.6.1996 | 375.00 | -1.31% | 750 | 2 | +10.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
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
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 €