ČESKÉ VINAŘ.ZÁVODY, ČESKÉ VINAŘSKÉ ZÁVODY A.S ., Nejnižší kurz, RM Systém
Poehled kurzu cenných papíru - ČESKÉ VINAŘ.ZÁVODY | ||||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.1.1996 | 224.00 | -4.68% | 0 | 0 | 225.00 | -4.00% | 7 425 | 33 | ||||||
29.1.1996 | 235.00 | 0.00% | 27 730 | 118 | 226.00 | -6.00% | 8 472 | 36 | ||||||
3.4.1996 | 263.00 | 0.00% | 75 481 | 287 | 227.00 | +10.00% | 19 068 | 84 | ||||||
19.4.1996 | 228.00 | -0.86% | 31 008 | 136 | 228.00 | -3.00% | 30 488 | 136 | ||||||
22.4.1996 | 230.00 | +0.87% | 38 640 | 168 | 230.00 | +3.00% | 5 520 | 24 | ||||||
13.9.1996 | 204.00 | 0.00% | 0 | 0 | 230.00 | +6.00% | 32 898 | 143 | ||||||
21.3.1996 | 236.00 | +4.88% | 54 280 | 230 | 230.50 | +9.00% | 39 150 | 170 | ||||||
1.2.1996 | 207.00 | -2.81% | 28 566 | 138 | 231.50 | +10.00% | 3 010 | 13 | ||||||
11.9.1995 | 256.00 | +1.18% | 41 472 | 162 | 233.00 | -8.00% | 16 776 | 72 | ||||||
18.4.1996 | 230.00 | 0.00% | 37 260 | 162 | 233.00 | +9.00% | 9 236 | 40 | ||||||
24.5.1996 | 212.00 | +4.95% | 0 | 0 | 236.50 | -1.00% | 34 056 | 144 | ||||||
21.12.1995 | 237.00 | -7.00% | 28 029 | 117 | ||||||||||
16.4.1996 | 235.00 | 0.00% | 0 | 0 | 237.00 | +1.00% | 22 578 | 96 | ||||||
15.4.1996 | 235.00 | 0.00% | 11 280 | 48 | 237.00 | -1.00% | 19 620 | 84 | ||||||
12.4.1996 | 235.00 | 0.00% | 32 665 | 139 | 237.00 | -3.00% | 14 220 | 60 | ||||||
4.4.1996 | 261.00 | -0.76% | 122 670 | 470 | 238.20 | +5.00% | 20 485 | 86 | ||||||
29.3.1996 | 245.00 | -0.40% | 45 080 | 184 | 240.00 | -9.00% | 29 218 | 128 | ||||||
2.2.1996 | 217.00 | +4.83% | 10 416 | 48 | 240.40 | +4.00% | 1 923 | 8 | ||||||
24.1.1996 | 236.00 | +4.88% | 28 320 | 120 | 240.50 | +10.00% | 41 874 | 174 | ||||||
13.8.1996 | 257.00 | -4.81% | 7 710 | 30 | 241.00 | -5.00% | 15 503 | 61 | ||||||
9.1.1996 | 241.00 | -4.74% | 0 | 0 | 242.50 | +1.00% | 4 850 | 20 | ||||||
15.1.1996 | 206.00 | -0.96% | 37 904 | 184 | 242.50 | +10.00% | 2 910 | 12 | ||||||
28.5.1996 | 233.00 | +4.95% | 0 | 0 | 243.00 | +6.00% | 37 953 | 141 | ||||||
2.9.1996 | 239.00 | 0.00% | 0 | 0 | 245.00 | 0.00% | 24 500 | 100 | ||||||
14.9.1995 | 258.00 | 0.00% | 86 688 | 336 | 245.50 | -3.00% | 36 334 | 148 | ||||||
11.4.1996 | 235.00 | -4.85% | 82 250 | 350 | 246.00 | -4.00% | 40 248 | 164 | ||||||
15.9.1995 | 259.00 | +0.38% | 65 268 | 252 | 246.50 | 0.00% | 8 874 | 36 | ||||||
13.6.1996 | 262.00 | -0.38% | 18 864 | 72 | 248.00 | -5.00% | 5 952 | 24 | ||||||
3.9.1996 | 230.00 | -3.76% | 5 520 | 24 | 250.00 | 0.00% | 19 696 | 80 | ||||||
19.8.1996 | 240.00 | -0.82% | 5 760 | 24 | 250.00 | +2.00% | 50 200 | 196 | ||||||
16.8.1996 | 242.00 | -1.22% | 8 228 | 34 | 250.00 | 0.00% | 6 000 | 24 | ||||||
15.8.1996 | 245.00 | 0.00% | 0 | 0 | 250.00 | -7.00% | 6 000 | 24 | ||||||
8.9.1995 | 253.00 | +0.79% | 22 770 | 90 | 250.00 | -1.00% | 9 866 | 39 | ||||||
12.9.1995 | 258.00 | +0.78% | 16 512 | 64 | 250.00 | +3.00% | 7 890 | 33 | ||||||
5.4.1996 | 260.00 | -0.38% | 111 540 | 429 | 250.50 | +4.00% | 55 512 | 224 | ||||||
16.7.1996 | 277.00 | +4.92% | 9 972 | 36 | 252.00 | -5.00% | 3 024 | 12 | ||||||
22.3.1996 | 247.00 | +4.66% | 0 | 0 | 253.00 | +9.00% | 21 180 | 84 | ||||||
11.12.1995 | 280.00 | 0.00% | 30 240 | 108 | 253.00 | -7.00% | 6 072 | 24 | ||||||
2.10.1995 | 267.00 | +0.75% | 169 278 | 634 | 253.50 | -4.00% | 18 252 | 72 | ||||||
7.9.1995 | 251.00 | 0.00% | 51 204 | 204 | 254.00 | 0.00% | 20 000 | 78 | ||||||
7.8.1996 | 270.00 | 0.00% | 19 440 | 72 | 254.50 | -5.00% | 3 054 | 12 | ||||||
29.8.1996 | 228.00 | -5.00% | 2 736 | 12 | 255.00 | -7.00% | 70 525 | 294 | ||||||
19.9.1995 | 259.00 | 0.00% | 15 540 | 60 | 255.00 | 0.00% | 11 730 | 46 | ||||||
18.9.1995 | 259.00 | 0.00% | 87 024 | 336 | 255.00 | +4.00% | 12 276 | 48 | ||||||
10.4.1996 | 247.00 | -5.00% | 111 150 | 450 | 255.00 | +2.00% | 125 568 | 492 | ||||||
9.4.1996 | 260.00 | 0.00% | 39 000 | 150 | 255.00 | +1.00% | 90 215 | 359 | ||||||
2.7.1996 | 262.00 | +0.76% | 15 458 | 59 | 255.10 | +1.00% | 27 158 | 105 | ||||||
14.12.1995 | 280.00 | 0.00% | 60 480 | 216 | 255.50 | +2.00% | 20 802 | 84 | ||||||
7.6.1996 | 265.00 | 0.00% | 212 000 | 800 | 256.20 | -2.00% | 15 372 | 60 | ||||||
6.9.1995 | 251.00 | -4.92% | 150 600 | 600 | 257.00 | -3.00% | 15 420 | 60 | ||||||
4.9.1995 | 266.00 | 0.00% | 52 934 | 199 | 258.00 | -41.00% | 38 546 | 151 | ||||||
22.9.1995 | 264.00 | 0.00% | 76 032 | 288 | 258.00 | 0.00% | 31 926 | 125 | ||||||
27.9.1995 | 264.00 | 0.00% | 63 360 | 240 | 258.00 | -3.00% | 11 600 | 46 | ||||||
26.9.1995 | 264.00 | 0.00% | 359 040 | 1 360 | 260.00 | +1.00% | 12 480 | 48 | ||||||
28.9.1995 | 264.00 | 0.00% | 142 560 | 540 | 260.00 | +3.00% | 24 356 | 94 | ||||||
3.7.1996 | 262.00 | 0.00% | 6 288 | 24 | 260.00 | +1.00% | 11 440 | 44 | ||||||
14.6.1996 | 260.00 | -0.76% | 48 360 | 186 | 260.00 | +5.00% | 21 840 | 84 | ||||||
27.5.1996 | 222.00 | +4.71% | 0 | 0 | 260.00 | +7.00% | 30 486 | 120 | ||||||
4.6.1996 | 272.00 | 0.00% | 75 888 | 279 | 260.00 | -3.00% | 21 596 | 83 | ||||||
1.7.1996 | 260.00 | -0.76% | 36 400 | 140 | 260.00 | -2.00% | 9 204 | 36 | ||||||
28.6.1996 | 262.00 | 0.00% | 17 554 | 67 | 260.00 | 0.00% | 12 480 | 48 | ||||||
27.6.1996 | 262.00 | 0.00% | 26 200 | 100 | 260.00 | 0.00% | 61 100 | 235 | ||||||
26.6.1996 | 262.00 | +0.76% | 25 152 | 96 | 260.00 | 0.00% | 15 600 | 60 | ||||||
25.6.1996 | 260.00 | -1.51% | 46 800 | 180 | 260.00 | 0.00% | 10 400 | 40 | ||||||
24.6.1996 | 264.00 | 0.00% | 9 504 | 36 | 260.00 | +1.00% | 20 800 | 80 | ||||||
21.6.1996 | 264.00 | +0.76% | 6 336 | 24 | 260.00 | -1.00% | 19 374 | 75 | ||||||
20.6.1996 | 262.00 | +0.76% | 25 152 | 96 | 260.00 | 0.00% | 15 600 | 60 | ||||||
29.7.1996 | 275.00 | 0.00% | 0 | 0 | 260.00 | +4.00% | 18 720 | 72 | ||||||
31.7.1996 | 272.00 | -1.09% | 51 680 | 190 | 260.10 | 0.00% | 59 706 | 228 | ||||||
11.6.1996 | 264.00 | -0.37% | 52 800 | 200 | 260.10 | -3.00% | 35 268 | 140 | ||||||
18.6.1996 | 262.00 | +0.76% | 72 312 | 276 | 261.00 | +2.00% | 15 660 | 60 | ||||||
28.8.1996 | 240.00 | +4.34% | 11 520 | 48 | 262.00 | -2.00% | 18 576 | 72 | ||||||
15.12.1995 | 266.00 | -5.00% | 0 | 0 | 262.00 | +4.00% | 14 404 | 56 | ||||||
5.6.1996 | 270.00 | -0.73% | 54 000 | 200 | 262.10 | 0.00% | 27 610 | 106 | ||||||
12.7.1996 | 260.00 | 0.00% | 60 840 | 234 | 262.50 | -1.00% | 24 413 | 93 | ||||||
17.7.1996 | 277.00 | 0.00% | 11 080 | 40 | 262.50 | +4.00% | 15 750 | 60 | ||||||
2.8.1996 | 259.00 | -4.77% | 67 340 | 260 | 263.50 | 0.00% | 19 182 | 72 | ||||||
27.8.1996 | 230.00 | -4.16% | 27 600 | 120 | 264.00 | -1.00% | 26 400 | 100 | ||||||
26.8.1996 | 240.00 | 0.00% | 0 | 0 | 264.00 | 0.00% | 28 848 | 108 | ||||||
25.1.1996 | 247.00 | +4.66% | 59 280 | 240 | 264.00 | +8.00% | 22 956 | 88 | ||||||
29.9.1995 | 265.00 | +0.37% | 134 090 | 506 | 265.00 | +2.00% | 15 900 | 60 | ||||||
30.7.1996 | 275.00 | 0.00% | 44 000 | 160 | 265.00 | +1.00% | 8 410 | 32 | ||||||
18.7.1996 | 266.00 | -3.97% | 28 728 | 108 | 265.00 | +1.00% | 10 118 | 38 | ||||||
25.7.1996 | 264.00 | 0.00% | 0 | 0 | 265.00 | 0.00% | 69 960 | 264 | ||||||
24.7.1996 | 264.00 | -0.75% | 44 352 | 168 | 265.00 | 0.00% | 19 080 | 72 | ||||||
23.7.1996 | 266.00 | -3.97% | 31 920 | 120 | 265.00 | -4.00% | 25 500 | 96 | ||||||
9.7.1996 | 264.00 | 0.00% | 6 336 | 24 | 265.00 | +1.00% | 6 360 | 24 | ||||||
8.7.1996 | 264.00 | +1.53% | 6 864 | 26 | 265.00 | +1.00% | 11 550 | 44 | ||||||
4.7.1996 | 260.00 | -0.76% | 37 440 | 144 | 265.00 | 0.00% | 53 350 | 206 | ||||||
17.6.1996 | 260.00 | 0.00% | 46 800 | 180 | 265.00 | -2.00% | 21 510 | 84 | ||||||
15.7.1996 | 264.00 | +1.53% | 16 896 | 64 | 265.00 | +1.00% | 6 360 | 24 | ||||||
19.6.1996 | 260.00 | -0.76% | 32 240 | 124 | 265.00 | 0.00% | 61 326 | 235 | ||||||
12.6.1996 | 263.00 | -0.37% | 52 600 | 200 | 265.00 | +4.00% | 26 167 | 100 | ||||||
8.8.1996 | 270.00 | 0.00% | 17 280 | 64 | 266.50 | +5.00% | 18 655 | 70 | ||||||
3.10.1995 | 280.00 | +4.86% | 48 160 | 172 | 266.50 | +5.00% | 6 396 | 24 | ||||||
1.8.1996 | 272.00 | 0.00% | 0 | 0 | 267.00 | +2.00% | 18 175 | 68 | ||||||
6.6.1996 | 265.00 | -1.85% | 95 400 | 360 | 268.00 | +1.00% | 37 824 | 144 | ||||||
23.8.1996 | 240.00 | 0.00% | 0 | 0 | 268.00 | -1.00% | 25 728 | 96 | ||||||
21.8.1996 | 240.00 | 0.00% | 0 | 0 | 268.00 | +3.00% | 24 656 | 92 | ||||||
20.8.1996 | 240.00 | 0.00% | 0 | 0 | 268.00 | +1.00% | 13 504 | 52 | ||||||
4.10.1995 | 294.00 | +5.00% | 176 988 | 602 | 268.50 | +1.00% | 6 444 | 24 | ||||||
6.8.1996 | 270.00 | 0.00% | 0 | 0 | 268.70 | -4.00% | 2 687 | 10 | ||||||
9.8.1996 | 270.00 | 0.00% | 3 240 | 12 | 268.70 | -2.00% | 6 297 | 24 | ||||||
3.6.1996 | 272.00 | +1.49% | 88 944 | 327 | 269.50 | -2.00% | 77 592 | 289 | ||||||
25.9.1995 | 264.00 | 0.00% | 123 024 | 466 | 270.00 | 0.00% | 106 437 | 415 | ||||||
13.12.1995 | 280.00 | -4.76% | 29 120 | 104 | 270.00 | -7.00% | 15 990 | 66 | ||||||
18.12.1995 | 270.00 | +9.00% | 22 440 | 80 | ||||||||||
8.12.1995 | 280.00 | 0.00% | 68 320 | 244 | 270.50 | -10.00% | 10 838 | 40 | ||||||
30.5.1996 | 256.00 | +4.91% | 253 184 | 989 | 271.00 | +10.00% | 486 599 | 1 619 | ||||||
31.5.1996 | 268.00 | +4.68% | 66 464 | 248 | 275.00 | -9.00% | 82 413 | 301 | ||||||
19.7.1996 | 266.00 | 0.00% | 3 192 | 12 | 276.00 | +4.00% | 1 656 | 6 | ||||||
25.3.1996 | 259.00 | +4.85% | 181 818 | 702 | 277.00 | +10.00% | 45 428 | 164 | ||||||
27.3.1996 | 258.00 | -4.79% | 26 316 | 102 | 278.80 | -8.00% | 55 760 | 200 | ||||||
5.10.1995 | 308.00 | +4.76% | 401 016 | 1 302 | 280.00 | +4.00% | 5 040 | 18 | ||||||
19.12.1995 | 285.70 | +2.00% | 6 571 | 23 | ||||||||||
29.5.1996 | 244.00 | +4.72% | 0 | 0 | 290.00 | +2.00% | 969 848 | 3 534 | ||||||
22.7.1996 | 277.00 | +4.13% | 7 756 | 28 | 292.00 | +1.00% | 9 996 | 36 | ||||||
9.10.1995 | 339.00 | +4.95% | 0 | 0 | 296.50 | -4.00% | 32 022 | 108 | ||||||
5.12.1995 | 307.00 | -4.95% | 128 019 | 417 | 300.60 | -7.00% | 15 331 | 51 | ||||||
26.3.1996 | 271.00 | +4.63% | 353 113 | 1 303 | 304.00 | +9.00% | 180 878 | 597 | ||||||
30.11.1995 | 340.00 | +1.49% | 56 780 | 167 | 306.00 | -9.00% | 7 434 | 24 | ||||||
1.12.1995 | 340.00 | 0.00% | 51 000 | 150 | 310.00 | 0.00% | 26 660 | 86 | ||||||
28.11.1995 | 331.00 | +1.53% | 19 860 | 60 | 324.50 | -9.00% | 7 788 | 24 | ||||||
10.10.1995 | 355.00 | +4.71% | 280 805 | 791 | 326.00 | +7.00% | 22 848 | 72 | ||||||
21.11.1995 | 380.00 | -4.52% | 185 060 | 487 | 347.00 | -5.00% | 37 601 | 108 | ||||||
29.11.1995 | 335.00 | +1.20% | 63 650 | 190 | 350.00 | +5.00% | 28 512 | 84 | ||||||
24.11.1995 | 343.00 | -4.45% | 166 012 | 484 | 358.00 | 0.00% | 45 466 | 127 | ||||||
23.11.1995 | 359.00 | -0.82% | 73 595 | 205 | 360.00 | -3.00% | 68 566 | 192 | ||||||
27.11.1995 | 326.00 | -4.95% | 88 672 | 272 | 360.00 | 0.00% | 34 774 | 97 | ||||||
20.11.1995 | 398.00 | -4.55% | 199 000 | 500 | 361.00 | -9.00% | 21 876 | 60 | ||||||
22.11.1995 | 362.00 | -4.73% | 101 722 | 281 | 372.00 | +6.00% | 59 505 | 161 | ||||||
12.10.1995 | 390.00 | +4.83% | 0 | 0 | 383.00 | +10.00% | 22 980 | 60 | ||||||
31.10.1995 | 400.00 | -4.76% | 196 800 | 492 | 391.00 | +7.00% | 118 158 | 287 | ||||||
30.10.1995 | 420.00 | -1.17% | 417 480 | 994 | 391.00 | -8.00% | 259 633 | 672 | ||||||
17.11.1995 | 417.00 | -4.79% | 133 440 | 320 | 400.00 | -5.00% | 20 040 | 50 | ||||||
16.11.1995 | 438.00 | -4.98% | 219 000 | 500 | 420.00 | -10.00% | 45 360 | 108 | ||||||
16.10.1995 | 429.00 | +4.88% | 0 | 0 | 421.00 | -1.00% | 95 904 | 244 | ||||||
13.10.1995 | 409.00 | +4.87% | 287 118 | 702 | 421.00 | +4.00% | 39 820 | 100 | ||||||
1.11.1995 | 420.00 | +5.00% | 626 220 | 1 491 | 421.40 | -3.00% | 107 057 | 269 | ||||||
25.10.1995 | 440.00 | -1.56% | 482 240 | 1 096 | 425.00 | -8.00% | 78 003 | 195 | ||||||
17.10.1995 | 450.00 | +4.89% | 713 700 | 1 586 | 426.00 | +6.00% | 75 120 | 180 | ||||||
26.10.1995 | 430.00 | -2.27% | 475 150 | 1 105 | 430.00 | 0.00% | 136 067 | 339 | ||||||
6.11.1995 | 440.00 | -4.96% | 266 200 | 605 | 430.00 | -1.00% | 96 060 | 222 | ||||||
2.11.1995 | 441.00 | +5.00% | 149 940 | 340 | 435.00 | +1.00% | 214 431 | 532 | ||||||
27.10.1995 | 425.00 | -1.16% | 141 525 | 333 | 440.00 | +5.00% | 284 340 | 676 | ||||||
3.11.1995 | 463.00 | +4.98% | 420 867 | 909 | 443.00 | +9.00% | 152 813 | 349 | ||||||
20.10.1995 | 453.00 | +0.89% | 358 323 | 791 | 448.00 | -8.00% | 183 408 | 420 | ||||||
18.10.1995 | 472.00 | +4.88% | 864 704 | 1 832 | 448.00 | +6.00% | 90 910 | 206 | ||||||
15.11.1995 | 461.00 | -4.94% | 0 | 0 | 450.00 | 0.00% | 230 413 | 494 | ||||||
13.11.1995 | 485.00 | 0.00% | 366 660 | 756 | 450.00 | +1.00% | 90 870 | 201 | ||||||
10.11.1995 | 485.00 | -0.81% | 1 125 200 | 2 320 | 450.00 | -4.00% | 171 229 | 384 | ||||||
8.11.1995 | 481.00 | +4.56% | 2 766 712 | 5 752 | 450.00 | -1.00% | 151 540 | 340 | ||||||
7.11.1995 | 460.00 | +4.54% | 920 000 | 2 000 | 460.00 | +4.00% | 286 470 | 635 | ||||||
9.11.1995 | 489.00 | +1.66% | 1 877 760 | 3 840 | 470.00 | +4.00% | 183 614 | 395 | ||||||
14.11.1995 | 485.00 | 0.00% | 484 515 | 999 | 480.00 | +3.00% | 100 459 | 216 | ||||||
19.10.1995 | 449.00 | -4.87% | 748 034 | 1 666 | 485.00 | +8.00% | 58 880 | 124 | ||||||
|
Zpravodajství k akcii ČESKÉ VINAŘ.ZÁVODY
ČESKÉ VINAŘ.ZÁVODY, ČESKÉ VINAŘSKÉ ZÁVODY A.S . na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma ČESKÉ VINAŘ.ZÁVODY, ČESKÉ VINAŘSKÉ ZÁVODY A.S . zasílaný vždy v 8:00 ráno
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 €