ZZN PRAHA, ZZN MĚLNÍK, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ZZN PRAHA | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.6.1995 | 37.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 37.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 37.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 37.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 37.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 37.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 37.19 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 37.80 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.10.1996 | 38.19 | +4.97% | 0 | 0 | 0.00 | +2.14% | 0 | 0 | ||||||
26.1.1995 | 38.40 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1995 | 38.51 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.1.1995 | 38.60 | +497.00% | 0 | 0 | ||||||||||
2.12.1994 | 38.70 | -498.00% | 0 | 0 | ||||||||||
24.4.1996 | 38.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 38.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 38.70 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 39.37 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 39.37 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 39.37 | -9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.9.1995 | 39.69 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1996 | 40.09 | +4.97% | 0 | 0 | 0.00 | +12.30% | 0 | 0 | ||||||
27.1.1995 | 40.32 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1995 | 40.53 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1994 | 40.73 | -499.00% | 0 | 0 | ||||||||||
5.9.1995 | 41.67 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1996 | 42.09 | +4.98% | 0 | 0 | 0.00 | +3.36% | 0 | 0 | ||||||
30.1.1995 | 42.33 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 42.66 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1994 | 42.87 | -498.00% | 0 | 0 | ||||||||||
19.4.1996 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 43.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 3 696 | 84 | ||||||
17.4.1996 | 43.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 1 540 | 35 | ||||||
16.4.1996 | 43.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 352 | 8 | ||||||
15.4.1996 | 43.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 3 784 | 86 | ||||||
12.4.1996 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 43.00 | -0.69% | 258 | 6 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 43.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 43.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 43.30 | 0.00% | 0 | 0 | 44.00 | +7.00% | 924 | 21 | ||||||
4.4.1996 | 43.30 | +9.98% | 606 | 14 | 41.00 | -5.00% | 287 | 7 | ||||||
29.9.1995 | 43.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 43.52 | -4.99% | 348 | 8 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 43.74 | 0.00% | 0 | 0 | 41.00 | -5.00% | 287 | 7 | ||||||
28.3.1996 | 43.74 | -10.00% | 0 | 0 | 43.00 | 0.00% | 1 935 | 45 | ||||||
6.9.1995 | 43.75 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 44.19 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1995 | 44.44 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 44.90 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1994 | 45.12 | -499.00% | 0 | 0 | ||||||||||
2.10.1995 | 45.69 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 45.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 45.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 45.81 | -4.99% | 366 | 8 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 45.93 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1996 | 46.27 | 0.00% | 0 | 0 | +8.82% | 0 | ||||||||
12.11.1996 | 46.27 | 0.00% | 0 | 0 | +1.49% | 0 | ||||||||
11.11.1996 | 46.27 | 0.00% | 0 | 0 | 33.50 | 0.00% | 1 173 | 35 | ||||||
8.11.1996 | 46.27 | 0.00% | 0 | 0 | 33.50 | -6.94% | 268 | 8 | ||||||
7.11.1996 | 46.27 | 0.00% | 0 | 0 | -9.43% | 0 | ||||||||
6.11.1996 | 46.27 | -4.98% | 5 460 | 118 | -4.21% | 0 | ||||||||
4.11.1996 | 46.39 | +4.97% | 1 484 | 32 | 0.00% | 0 | ||||||||
1.2.1995 | 46.66 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 47.26 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1994 | 47.49 | -498.00% | 0 | 0 | ||||||||||
3.10.1995 | 47.97 | +4.99% | 3 214 | 67 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 48.22 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 48.22 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 48.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 48.22 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1996 | 48.58 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1996 | 48.60 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.3.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 48.60 | 0.00% | 0 | 0 | 39.30 | -9.00% | 5 502 | 140 | ||||||
22.3.1996 | 48.60 | 0.00% | 0 | 0 | 43.00 | -5.00% | 258 | 6 | ||||||
21.3.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 48.60 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
18.3.1996 | 48.60 | 0.00% | 0 | 0 | 43.00 | -5.00% | 645 | 15 | ||||||
15.3.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 48.60 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.3.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 48.60 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
11.3.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 48.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 48.60 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.11.1996 | 48.70 | +4.97% | 0 | 0 | 41.50 | 0.00% | 2 075 | 50 | ||||||
2.2.1995 | 48.99 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 49.74 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.11.1994 | 49.98 | -499.00% | 0 | 0 | ||||||||||
4.10.1995 | 50.36 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1996 | 51.00 | +4.98% | 0 | 0 | +1.35% | 0 | ||||||||
3.2.1995 | 51.43 | +498.00% | 0 | 0 | 44.00 | +10.00% | 616 | 14 | ||||||
3.4.1995 | 52.35 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1994 | 52.44 | -498.00% | 0 | 0 | ||||||||||
24.11.1994 | 52.61 | -498.00% | 0 | 0 | ||||||||||
5.10.1995 | 52.87 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1994 | 53.00 | +106.00% | 2 650 | 50 | ||||||||||
18.11.1996 | 53.55 | +5.00% | 0 | 0 | -1.17% | 0 | ||||||||
6.3.1996 | 54.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 54.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 54.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 54.00 | +499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
31.3.1995 | 55.10 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1994 | 55.19 | -499.00% | 0 | 0 | ||||||||||
23.11.1994 | 55.37 | -499.00% | 0 | 0 | ||||||||||
27.10.1994 | 55.51 | -499.00% | 0 | 0 | ||||||||||
6.10.1995 | 55.51 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1994 | 55.65 | +500.00% | 0 | 0 | ||||||||||
19.11.1996 | 56.22 | +4.98% | 0 | 0 | +21.42% | 0 | ||||||||
7.2.1995 | 56.70 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 57.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 57.75 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 58.00 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1994 | 58.09 | -498.00% | 1 743 | 30 | ||||||||||
31.10.1994 | 58.28 | +499.00% | 816 | 14 | ||||||||||
9.10.1995 | 58.28 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1994 | 58.43 | +499.00% | 935 | 16 | ||||||||||
20.11.1996 | 59.03 | +4.99% | 0 | 0 | -17.77% | 0 | ||||||||
8.2.1995 | 59.53 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 60.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
29.2.1996 | 60.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.2.1996 | 60.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.2.1996 | 60.00 | 0.00% | 0 | 0 | 40.50 | -6.00% | 3 402 | 84 | ||||||
26.2.1996 | 60.00 | 0.00% | 0 | 0 | 45.00 | -4.00% | 3 370 | 78 | ||||||
23.2.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 60.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
20.2.1996 | 60.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.2.1996 | 60.00 | 0.00% | 0 | 0 | 40.00 | -5.00% | 280 | 7 | ||||||
16.2.1996 | 60.00 | 0.00% | 0 | 0 | 42.00 | 0.00% | 1 092 | 26 | ||||||
15.2.1996 | 60.00 | -5.54% | 300 | 5 | 0.00% | 0 | 0 | |||||||
29.3.1995 | 61.05 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1994 | 61.14 | -498.00% | 0 | 0 | ||||||||||
10.10.1995 | 61.19 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1996 | 61.98 | +4.99% | 0 | 0 | +2.02% | 0 | ||||||||
15.11.1995 | 62.34 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
14.11.1995 | 62.34 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.11.1995 | 62.34 | -9.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
22.3.1994 | 62.50 | -5 000.00% | 1 250 | 20 | ||||||||||
9.2.1995 | 62.50 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 63.52 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
13.2.1996 | 63.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 63.52 | +9.99% | 953 | 15 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 64.16 | 0.00% | 0 | 0 | 46.00 | 0.00% | 6 394 | 139 | ||||||
6.2.1996 | 64.16 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.2.1996 | 64.16 | -9.98% | 0 | 0 | 46.00 | -2.00% | 720 | 16 | ||||||
11.10.1995 | 64.24 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 64.26 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1994 | 64.35 | -1 000.00% | 0 | 0 | ||||||||||
13.6.1994 | 65.00 | -370.00% | 390 | 6 | ||||||||||
13.2.1995 | 65.00 | -94.00% | 585 | 9 | 0.00% | 0 | 0 | |||||||
22.11.1996 | 65.07 | +4.98% | 0 | 0 | -1.98% | 0 | ||||||||
26.4.1994 | 65.61 | -1 000.00% | 0 | 0 | ||||||||||
10.2.1995 | 65.62 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.12.1996 | 66.97 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.10.1995 | 67.45 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1994 | 67.50 | -1 000.00% | 0 | 0 | ||||||||||
27.3.1995 | 67.64 | -500.00% | 0 | 0 | ||||||||||
14.2.1995 | 68.25 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.11.1996 | 68.32 | +4.99% | 0 | 0 | +18.24% | 0 | ||||||||
17.11.1995 | 68.57 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 68.57 | +9.99% | 5 760 | 84 | 35.00 | 0.00% | 1 750 | 50 | ||||||
24.3.1994 | 68.75 | +1 000.00% | 1 100 | 16 | ||||||||||
10.11.1995 | 69.26 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.11.1995 | 69.26 | -9.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
30.12.1996 | 70.49 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
13.10.1995 | 70.82 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.3.1995 | 71.20 | -499.00% | 0 | 0 | ||||||||||
2.2.1996 | 71.28 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 71.28 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1994 | 71.50 | +1 000.00% | 0 | 0 | ||||||||||
24.2.1995 | 71.66 | +499.00% | 0 | 0 | ||||||||||
26.11.1996 | 71.73 | +4.99% | 0 | 0 | +5.69% | 0 | ||||||||
16.5.1994 | 72.00 | 0.00% | 432 | 6 | ||||||||||
12.5.1994 | 72.00 | -745.00% | 576 | 8 | ||||||||||
28.4.1994 | 72.17 | +999.00% | 0 | 0 | ||||||||||
25.4.1994 | 72.90 | -1 000.00% | 0 | 0 | ||||||||||
27.12.1996 | 74.19 | -4.99% | 0 | 0 | +2.27% | 0 | ||||||||
23.3.1995 | 74.94 | -499.00% | 0 | 0 | ||||||||||
19.5.1994 | 75.00 | +416.00% | 450 | 6 | ||||||||||
29.11.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 75.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.11.1995 | 75.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.11.1995 | 75.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.11.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 75.00 | +9.37% | 8 775 | 117 | 0.00% | 0 | 0 | |||||||
27.2.1995 | 75.24 | +499.00% | 0 | 0 | ||||||||||
27.11.1996 | 75.31 | +4.99% | 0 | 0 | +5.96% | 0 | ||||||||
29.3.1994 | 75.62 | +999.00% | 0 | 0 | ||||||||||
8.11.1995 | 76.95 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 76.95 | 0.00% | 0 | 0 | -9.00% | 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 €