ZZN RAKOVNÍK, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - ZZN RAKOVNÍK | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.11.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 80.00 | +5.09% | 5 200 | 65 | 90.00 | 0.00% | 1 800 | 20 | ||||||
3.3.1997 | 79.80 | 0.00% | 0 | 0 | -1.96% | 0 | ||||||||
28.2.1997 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 79.80 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 79.70 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 78.85 | -5.00% | 1 577 | 20 | +8.79% | 0 | ||||||||
10.12.1996 | 78.75 | 0.00% | 0 | 0 | +0.05% | 0 | ||||||||
9.12.1996 | 78.75 | 0.00% | 0 | 0 | 100.00 | 0.00% | 400 | 4 | ||||||
6.12.1996 | 78.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 78.75 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 78.75 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.10.1996 | 78.54 | +5.00% | 0 | 0 | 0.00 | +3.71% | 0 | 0 | ||||||
31.5.1996 | 77.90 | 0.00% | 0 | 0 | 67.70 | -6.00% | 1 219 | 18 | ||||||
30.5.1996 | 77.90 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.5.1996 | 77.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 77.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 77.90 | +2.66% | 4 518 | 58 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 77.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 77.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 77.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 77.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 77.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 77.75 | 0.00% | 0 | 0 | 70.00 | +5.00% | 3 500 | 50 | ||||||
12.3.1996 | 77.75 | 0.00% | 0 | 0 | 66.50 | -5.00% | 3 325 | 50 | ||||||
11.3.1996 | 77.75 | +2.30% | 15 084 | 194 | 70.00 | 0.00% | 1 400 | 20 | ||||||
30.5.1997 | 77.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 77.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 77.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 77.62 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 77.62 | -4.99% | 5 433 | 70 | 0.00% | 0 | ||||||||
29.11.1996 | 77.00 | -4.93% | 77 | 1 | -4.41% | 0 | ||||||||
7.5.1996 | 76.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 76.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 76.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 76.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 76.95 | 0.00% | 0 | 0 | 70.10 | 0.00% | 1 402 | 20 | ||||||
29.4.1996 | 76.95 | 0.00% | 0 | 0 | 70.10 | 0.00% | 1 402 | 20 | ||||||
26.4.1996 | 76.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 76.95 | 0.00% | 0 | 0 | 70.00 | +9.00% | 6 300 | 90 | ||||||
24.4.1996 | 76.95 | 0.00% | 0 | 0 | 64.00 | -9.00% | 5 760 | 90 | ||||||
23.4.1996 | 76.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 76.95 | -10.00% | 1 539 | 20 | 70.30 | 0.00% | 2 601 | 37 | ||||||
10.10.1995 | 76.39 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 76.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 76.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 76.12 | -9.99% | 3 425 | 45 | 0.00% | 0 | 0 | |||||||
13.5.1997 | 76.10 | 0.00% | 0 | 0 | +0.59% | 0 | ||||||||
12.5.1997 | 76.10 | 0.00% | 0 | 0 | 84.50 | -0.58% | 1 183 | 14 | ||||||
9.5.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 76.10 | 0.00% | 0 | 0 | -5.19% | 0 | ||||||||
28.4.1997 | 76.10 | 0.00% | 0 | 0 | -3.59% | 0 | ||||||||
25.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 76.10 | 0.00% | 0 | 0 | +1.08% | 0 | ||||||||
11.4.1997 | 76.10 | 0.00% | 0 | 0 | +1.09% | 0 | ||||||||
10.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 76.10 | 0.00% | 0 | 0 | 91.00 | 0.00% | 1 820 | 20 | ||||||
4.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 76.10 | 0.00% | 0 | 0 | 91.00 | 0.00% | 1 820 | 20 | ||||||
1.4.1997 | 76.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 76.10 | -4.99% | 1 522 | 20 | 0.00% | 0 | ||||||||
24.2.1997 | 76.00 | -5.00% | 2 128 | 28 | 0.00% | 0 | ||||||||
8.3.1996 | 76.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 76.00 | +1.06% | 17 328 | 228 | 0.00% | 0 | 0 | |||||||
15.5.1997 | 75.91 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.5.1996 | 75.88 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 75.88 | +2.40% | 9 409 | 124 | 70.40 | 0.00% | 5 632 | 80 | ||||||
6.3.1996 | 75.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 75.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 75.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 75.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 75.20 | +0.26% | 1 504 | 20 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 75.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 7 000 | 100 | ||||||
22.2.1996 | 75.00 | 0.00% | 1 500 | 20 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 75.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.2.1996 | 75.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 599 | 9 | ||||||
15.2.1996 | 75.00 | 0.00% | 5 100 | 68 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 75.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
13.2.1996 | 75.00 | 0.00% | 0 | 0 | 70.00 | +3.00% | 6 652 | 87 | ||||||
12.2.1996 | 75.00 | 0.00% | 1 050 | 14 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 75.00 | 0.00% | 0 | 0 | 74.00 | -9.00% | 740 | 10 | ||||||
8.2.1996 | 75.00 | 0.00% | 1 050 | 14 | -5.00% | 0 | 0 | |||||||
7.2.1996 | 75.00 | 0.00% | 0 | 0 | -13.00% | 0 | 0 | |||||||
6.2.1996 | 75.00 | 0.00% | 0 | 0 | 99.00 | +10.00% | 2 475 | 25 | ||||||
5.2.1996 | 75.00 | 0.00% | 2 250 | 30 | +10.00% | 0 | 0 | |||||||
2.2.1996 | 75.00 | 0.00% | 0 | 0 | 82.00 | +7.00% | 1 886 | 23 | ||||||
1.2.1996 | 75.00 | +3.30% | 5 250 | 70 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 75.00 | 0.00% | 0 | 0 | +9.89% | 0 | ||||||||
3.12.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 75.00 | -2.59% | 75 | 1 | 0.00% | 0 | ||||||||
18.12.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 75.00 | -4.76% | 1 500 | 20 | +0.04% | 0 | ||||||||
25.10.1996 | 74.80 | 0.00% | 0 | 0 | 0.00 | +2.47% | 0 | 0 | ||||||
24.10.1996 | 74.80 | 0.00% | 0 | 0 | 0.00 | -1.26% | 0 | 0 | ||||||
23.10.1996 | 74.80 | 0.00% | 0 | 0 | 111.00 | +0.51% | 4 795 | 45 | ||||||
22.10.1996 | 74.80 | 0.00% | 0 | 0 | 106.00 | -5.77% | 2 120 | 20 | ||||||
21.10.1996 | 74.80 | 0.00% | 0 | 0 | 112.50 | +7.14% | 11 250 | 100 | ||||||
18.10.1996 | 74.80 | +2.74% | 14 960 | 200 | 105.00 | 0.00% | 3 150 | 30 | ||||||
22.5.1996 | 74.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 74.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 74.10 | +0.95% | 5 261 | 71 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 73.40 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.5.1996 | 73.40 | 0.00% | 0 | 0 | 65.60 | -2.00% | 656 | 10 | ||||||
15.5.1996 | 73.40 | 0.00% | 0 | 0 | 67.10 | -4.00% | 1 208 | 18 | ||||||
14.5.1996 | 73.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 73.40 | +1.73% | 16 221 | 221 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 73.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.9.1996 | 73.20 | 0.00% | 0 | 0 | 61.50 | -8.00% | 861 | 14 | ||||||
4.9.1996 | 73.20 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
3.9.1996 | 73.20 | 0.00% | 0 | 0 | 74.00 | -5.00% | 5 180 | 70 | ||||||
2.9.1996 | 73.20 | 0.00% | 1 464 | 20 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 73.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 73.20 | +1.03% | 3 294 | 45 | +10.00% | 0 | 0 | |||||||
3.4.1996 | 73.08 | 0.00% | 0 | 0 | 66.50 | -5.00% | 665 | 10 | ||||||
2.4.1996 | 73.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 73.08 | -10.00% | 6 943 | 95 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 73.00 | +1.10% | 1 314 | 18 | +1.12% | 0 | 0 | |||||||
17.10.1996 | 72.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 72.80 | +1.67% | 1 456 | 20 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 72.76 | +4.99% | 0 | 0 | 135.00 | -4.00% | 2 700 | 20 | ||||||
31.1.1996 | 72.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 72.60 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
29.1.1996 | 72.60 | +10.00% | 0 | 0 | 80.00 | +8.00% | 1 280 | 16 | ||||||
28.8.1996 | 72.45 | 0.00% | 0 | 0 | 71.00 | 0.00% | 7 100 | 100 | ||||||
27.8.1996 | 72.45 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.8.1996 | 72.45 | -10.00% | 5 072 | 70 | 0.00% | 0 | 0 | |||||||
14.5.1997 | 72.30 | -4.99% | 4 338 | 60 | 0.00% | 0 | ||||||||
27.9.1996 | 72.20 | 0.00% | 0 | 0 | +1.42% | 0 | 0 | |||||||
26.9.1996 | 72.20 | +4.48% | 722 | 10 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 72.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 72.15 | -6.23% | 9 957 | 138 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 72.00 | -10.00% | 2 736 | 38 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 71.60 | +2.28% | 2 864 | 40 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 70.00 | 0.00% | 0 | 0 | 105.00 | +7.69% | 2 100 | 20 | ||||||
11.10.1996 | 70.00 | 0.00% | 0 | 0 | 97.50 | +2.27% | 6 240 | 64 | ||||||
10.10.1996 | 70.00 | 0.00% | 0 | 0 | +14.85% | 0 | 0 | |||||||
9.10.1996 | 70.00 | 0.00% | 0 | 0 | +9.93% | 0 | 0 | |||||||
8.10.1996 | 70.00 | 0.00% | 0 | 0 | 75.50 | +4.86% | 1 057 | 14 | ||||||
7.10.1996 | 70.00 | 0.00% | 0 | 0 | 72.00 | 0.00% | 720 | 10 | ||||||
4.10.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 70.00 | +0.93% | 70 | 1 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 69.35 | -5.00% | 485 | 7 | +0.27% | 0 | 0 | |||||||
6.10.1995 | 69.30 | 0.00% | 0 | 0 | 140.00 | 0.00% | 2 800 | 20 | ||||||
5.10.1995 | 69.30 | 0.00% | 0 | 0 | 140.00 | 0.00% | 4 200 | 30 | ||||||
4.10.1995 | 69.30 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 69.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 69.10 | 0.00% | 0 | 0 | +2.18% | 0 | 0 | |||||||
23.9.1996 | 69.10 | 0.00% | 0 | 0 | +2.16% | 0 | 0 | |||||||
20.9.1996 | 69.10 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.9.1996 | 69.10 | +3.28% | 1 728 | 25 | 0.00% | 0 | 0 | |||||||
13.3.1995 | 67.23 | -2 999.00% | 0 | 0 | ||||||||||
18.9.1996 | 66.90 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.9.1996 | 66.90 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.9.1996 | 66.90 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.9.1996 | 66.90 | 0.00% | 0 | 0 | 58.80 | -5.00% | 5 880 | 100 | ||||||
12.9.1996 | 66.90 | +1.54% | 5 887 | 88 | -7.00% | 0 | 0 | |||||||
26.1.1996 | 66.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.1.1996 | 66.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 66.00 | +1.47% | 1 386 | 21 | 140.00 | 0.00% | 1 960 | 14 | ||||||
11.9.1996 | 65.88 | 0.00% | 0 | 0 | 67.00 | +4.00% | 938 | 14 | ||||||
10.9.1996 | 65.88 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 65.88 | -10.00% | 21 740 | 330 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 65.04 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 64.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 64.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 64.80 | -10.00% | 6 286 | 97 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 63.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 63.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 63.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 63.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 63.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Údaje o firmách, ZZN RAKOVNÍK
Zpravodajství k akcii ZZN RAKOVNÍK
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 €