ZZN PÍSEK, GRANA, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.5.1996 | 380.00 | -1.80% | 9 120 | 24 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 387.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 387.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 387.00 | +9.94% | 0 | 0 | 0.00% | 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 | |||||||
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 | |||||||
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 | |||||||
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 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | ||||||
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 | ||||||
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 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
14.2.1996 | 221.00 | 0.00% | 0 | 0 | 260.00 | -4.00% | 2 600 | 10 | ||||||
13.2.1996 | 221.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.2.1996 | 221.00 | -9.79% | 11 492 | 52 | 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 | |||||||
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 | ||||||
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 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | ||||||
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 | |||||||
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 | ||||||||||
21.12.1995 | +1.00% | 0 | 0 | |||||||||||
20.12.1995 | 266.00 | -5.00% | 7 448 | 28 | ||||||||||
19.12.1995 | 280.00 | 0.00% | 2 800 | 10 | ||||||||||
18.12.1995 | 280.00 | +4.00% | 8 960 | 32 | ||||||||||
17.12.1995 | ||||||||||||||
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 | |||||||
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 | ||||||
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 | |||||||
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 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
17.11.1995 | 216.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.11.1995 | 216.00 | +9.94% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.11.1995 | 196.47 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.11.1995 | 196.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 196.47 | +9.99% | 25 934 | 132 | +1.00% | 0 | 0 | |||||||
10.11.1995 | 178.61 | 0.00% | 0 | 0 | 199.00 | +9.00% | 1 194 | 6 | ||||||
9.11.1995 | 178.61 | +9.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
8.11.1995 | 162.38 | 0.00% | 0 | 0 | 169.00 | +8.00% | 507 | 3 | ||||||
7.11.1995 | 162.38 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
6.11.1995 | 162.38 | +9.99% | 0 | 0 | 148.00 | +3.00% | 2 368 | 16 | ||||||
3.11.1995 | 147.62 | 0.00% | 0 | 0 | 143.50 | -5.00% | 861 | 6 | ||||||
2.11.1995 | 147.62 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 134.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 134.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 134.20 | +10.00% | 0 | 0 | 150.50 | 0.00% | 1 505 | 10 | ||||||
27.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 122.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 122.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 122.00 | 0.00% | 0 | 0 | 150.00 | +9.00% | 900 | 6 | ||||||
17.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 122.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.10.1995 | 122.00 | +2.43% | 3 660 | 30 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 119.10 | +0.93% | 1 191 | 10 | -1.00% | 0 | 0 | |||||||
6.10.1995 | 118.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 6 750 | 50 | ||||||
5.10.1995 | 118.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 118.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.10.1995 | 118.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 3 250 | 25 | ||||||
2.10.1995 | 118.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 118.00 | 0.00% | 4 130 | 35 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 118.00 | +0.85% | 590 | 5 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 117.00 | 0.00% | 1 170 | 10 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 117.00 | +1.55% | 1 170 | 10 | +1.00% | 0 | 0 | |||||||
21.9.1995 | 115.21 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 115.21 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 115.21 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 115.21 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 115.21 | -4.99% | 922 | 8 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 121.27 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 115.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 110.00 | +3.77% | 440 | 4 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 106.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 106.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.9.1995 | 106.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 106.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 106.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 106.00 | +1.92% | 1 060 | 10 | +5.00% | 0 | 0 | |||||||
1.9.1995 | 104.00 | 0.00% | 0 | 0 | 112.50 | -5.00% | 1 125 | 10 | ||||||
31.8.1995 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 104.00 | -1.93% | 832 | 8 | +2.00% | 0 | 0 | |||||||
29.8.1995 | 106.05 | 0.00% | 0 | 0 | 115.50 | -4.00% | 1 155 | 10 | ||||||
28.8.1995 | 106.05 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 101.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 101.00 | +1.00% | 606 | 6 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 100.00 | +1.46% | 2 000 | 20 | +6.00% | 0 | 0 | |||||||
18.8.1995 | 98.56 | 0.00% | 0 | 0 | 113.00 | -6.00% | 1 130 | 10 | ||||||
17.8.1995 | 98.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 98.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 98.56 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.8.1995 | 98.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 98.56 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
10.8.1995 | 98.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 98.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 98.56 | 0.00% | 0 | 0 | 110.00 | +4.00% | 660 | 6 | ||||||
|
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 €