MUZO, GLOBAL PAYMENTS, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - MUZO | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.7.1996 | 977.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 977.00 | +9.89% | 19 540 | 20 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 980.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 980.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.9.1996 | 980.00 | +2.18% | 35 280 | 36 | +3.00% | 0 | 0 | |||||||
19.7.1996 | 987.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 987.00 | +9.91% | 95 739 | 97 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 988.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 988.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 988.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 988.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 988.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 988.00 | +4.99% | 0 | 0 | ||||||||||
6.11.1996 | 990.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 990.00 | 0.00% | 0 | 0 | +9.97% | 0 | ||||||||
4.11.1996 | 990.00 | +10.00% | 990 | 1 | +2.77% | 0 | ||||||||
14.2.1997 | 992.00 | 0.00% | 0 | 0 | 851.30 | 851 | 1 | |||||||
13.2.1997 | 992.00 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 992.00 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 994.00 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 997.00 | +4.94% | 0 | 0 | 0.00% | 0 | ||||||||
12.7.1996 | 997.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 997.00 | 0.00% | 1 994 | 2 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 997.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
9.7.1996 | 997.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 997.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.7.1996 | 997.00 | +9.92% | 83 748 | 84 | +1.00% | 0 | 0 | |||||||
1.9.1997 | 998.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 998.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 998.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 998.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 998.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
6.10.1995 | 999.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 999.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 999.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 999.00 | 0.00% | 7 992 | 8 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 999.00 | 0.00% | 0 | 0 | 800.00 | +7.00% | 3 200 | 4 | ||||||
29.9.1995 | 999.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 999.00 | +1.11% | 1 998 | 2 | 0.00% | 0 | 0 | |||||||
25.7.1997 | 1 000.00 | 0.00% | 0 | 0 | +0.54% | 0 | ||||||||
24.7.1997 | 1 000.00 | +0.80% | 4 000 | 4 | +5.00% | 0 | ||||||||
18.6.1997 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 1 000.00 | 0.00% | 0 | 0 | +2.94% | 0 | ||||||||
9.6.1997 | 1 000.00 | -0.89% | 1 000 | 1 | +2.33% | 0 | ||||||||
23.10.1996 | 1 000.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 1 000.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 1 000.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 1 000.00 | 0.00% | 0 | 0 | -4.85% | 0 | 0 | |||||||
17.10.1996 | 1 000.00 | -9.09% | 98 000 | 98 | -3.25% | 0 | 0 | |||||||
6.6.1997 | 1 009.00 | +4.99% | 1 009 | 1 | +4.32% | 0 | ||||||||
22.3.1995 | 1 010.00 | -471.00% | 8 080 | 8 | ||||||||||
3.4.1996 | 1 015.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 1 015.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.4.1996 | 1 015.00 | +9.49% | 50 750 | 50 | 0.00% | 0 | 0 | |||||||
25.4.1997 | 1 026.00 | -4.91% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 1 035.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 1 035.00 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 1 041.00 | +4.93% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1997 | 1 046.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 1 046.00 | 0.00% | 0 | 0 | -5.20% | 0 | ||||||||
7.7.1997 | 1 046.00 | 0.00% | 0 | 0 | -4.94% | 0 | ||||||||
4.7.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 1 046.00 | 0.00% | 0 | 0 | -4.99% | 0 | ||||||||
2.7.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 1 046.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.6.1997 | 1 046.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 1 046.00 | 0.00% | 0 | 0 | +2.89% | 0 | ||||||||
23.6.1997 | 1 046.00 | +4.91% | 1 046 | 1 | +1.70% | 0 | ||||||||
25.8.1997 | 1 050.00 | 0.00% | 0 | 0 | -2.77% | 0 | ||||||||
22.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 1 080.00 | +1.40% | 4 320 | 4 | ||||||
21.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 1 050.00 | 0.00% | 0 | 0 | +0.70% | 0 | ||||||||
19.8.1997 | 1 050.00 | 0.00% | 0 | 0 | +0.11% | 0 | ||||||||
18.8.1997 | 1 050.00 | 0.00% | 0 | 0 | +0.59% | 0 | ||||||||
15.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.8.1997 | 1 050.00 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
12.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 1 050.00 | 0.00% | 0 | 0 | -0.66% | 0 | ||||||||
8.8.1997 | 1 050.00 | 0.00% | 0 | 0 | +0.66% | 0 | ||||||||
7.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 1 050.00 | 0.00% | 0 | 0 | -1.42% | 0 | ||||||||
4.8.1997 | 1 050.00 | 0.00% | 0 | 0 | +1.44% | 0 | ||||||||
1.8.1997 | 1 050.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 1 050.00 | 0.00% | 0 | 0 | +0.50% | 0 | ||||||||
30.7.1997 | 1 050.00 | 0.00% | 0 | 0 | +9.94% | 0 | ||||||||
29.7.1997 | 1 050.00 | 0.00% | 0 | 0 | +9.89% | 0 | ||||||||
28.7.1997 | 1 050.00 | +5.00% | 0 | 0 | +2.64% | 0 | ||||||||
1.9.1994 | 1 055.00 | +978.00% | 0 | 0 | ||||||||||
19.7.1994 | 1 055.00 | -982.00% | 0 | 0 | ||||||||||
16.8.1994 | 1 060.00 | -940.00% | 4 240 | 4 | ||||||||||
17.3.1995 | 1 060.00 | -493.00% | 12 720 | 12 | ||||||||||
20.9.1996 | 1 078.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.9.1996 | 1 078.00 | +10.00% | 1 078 | 1 | 0.00% | 0 | 0 | |||||||
24.4.1997 | 1 079.00 | -4.93% | 0 | 0 | 0.00% | 0 | ||||||||
28.6.1994 | 1 080.00 | -962.00% | 0 | 0 | ||||||||||
9.10.1996 | 1 088.00 | 0.00% | 0 | 0 | 805.00 | -0.61% | 4 025 | 5 | ||||||
8.10.1996 | 1 088.00 | 0.00% | 0 | 0 | -6.02% | 0 | 0 | |||||||
7.10.1996 | 1 088.00 | 0.00% | 0 | 0 | +1.82% | 0 | 0 | |||||||
4.10.1996 | 1 088.00 | 0.00% | 0 | 0 | +1.86% | 0 | 0 | |||||||
3.10.1996 | 1 088.00 | -1.09% | 1 088 | 1 | 831.00 | 0.00% | 9 972 | 12 | ||||||
20.11.1996 | 1 089.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 1 089.00 | 0.00% | 0 | 0 | +5.92% | 0 | ||||||||
18.11.1996 | 1 089.00 | 0.00% | 0 | 0 | 760.00 | -5.00% | 760 | 1 | ||||||
15.11.1996 | 1 089.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
14.11.1996 | 1 089.00 | 0.00% | 0 | 0 | 760.00 | -5.00% | 9 120 | 12 | ||||||
13.11.1996 | 1 089.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 1 089.00 | 0.00% | 0 | 0 | 800.00 | -4.76% | 3 200 | 4 | ||||||
11.11.1996 | 1 089.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
8.11.1996 | 1 089.00 | 0.00% | 0 | 0 | +0.37% | 0 | ||||||||
7.11.1996 | 1 089.00 | +10.00% | 0 | 0 | -9.94% | 0 | ||||||||
18.2.1997 | 1 093.00 | +4.99% | 0 | 0 | 851.20 | -0.01% | 6 810 | 8 | ||||||
2.10.1996 | 1 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 1 100.00 | 0.00% | 0 | 0 | -5.29% | 0 | 0 | |||||||
30.9.1996 | 1 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 1 100.00 | 0.00% | 0 | 0 | -3.30% | 0 | 0 | |||||||
26.9.1996 | 1 100.00 | -7.17% | 66 000 | 60 | +1.39% | 0 | 0 | |||||||
16.10.1996 | 1 100.00 | 0.00% | 0 | 0 | +0.91% | 0 | 0 | |||||||
15.10.1996 | 1 100.00 | 0.00% | 0 | 0 | +2.83% | 0 | 0 | |||||||
14.10.1996 | 1 100.00 | 0.00% | 111 100 | 101 | 848.00 | +4.69% | 3 392 | 4 | ||||||
11.10.1996 | 1 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 1 100.00 | +1.10% | 1 100 | 1 | +0.62% | 0 | 0 | |||||||
16.3.1995 | 1 115.00 | -470.00% | 4 460 | 4 | ||||||||||
23.4.1997 | 1 135.00 | -4.94% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 1 140.00 | 0.00% | 0 | 0 | +9.92% | 0 | ||||||||
2.4.1997 | 1 140.00 | 0.00% | 0 | 0 | -4.25% | 0 | ||||||||
1.4.1997 | 1 140.00 | 0.00% | 0 | 0 | +7.51% | 0 | ||||||||
28.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 1 140.00 | 0.00% | 0 | 0 | +0.09% | 0 | ||||||||
20.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 1 140.00 | 0.00% | 0 | 0 | +1.86% | 0 | ||||||||
12.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 835.60 | -1.84% | 3 342 | 4 | ||||||
11.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 1 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 1 140.00 | 0.00% | 0 | 0 | -3.33% | 0 | ||||||||
21.2.1997 | 1 140.00 | -0.86% | 1 140 | 1 | +6.33% | 0 | ||||||||
19.2.1997 | 1 147.00 | +4.94% | 0 | 0 | +4.98% | 0 | ||||||||
20.2.1997 | 1 150.00 | +0.26% | 1 150 | 1 | 828.10 | -7.33% | 6 625 | 8 | ||||||
4.12.1996 | 1 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 1 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 1 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 1 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 1 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 1 150.00 | 0.00% | 0 | 0 | -0.31% | 0 | ||||||||
26.11.1996 | 1 150.00 | 0.00% | 0 | 0 | +4.90% | 0 | ||||||||
25.11.1996 | 1 150.00 | 0.00% | 0 | 0 | 765.00 | -4.96% | 3 060 | 4 | ||||||
22.11.1996 | 1 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 1 150.00 | +5.60% | 1 150 | 1 | 0.00% | 0 | ||||||||
5.9.1994 | 1 160.00 | +995.00% | 0 | 0 | ||||||||||
21.7.1994 | 1 160.00 | +995.00% | 0 | 0 | ||||||||||
25.7.1994 | 1 170.00 | +86.00% | 4 680 | 4 | ||||||||||
18.7.1994 | 1 170.00 | -1 000.00% | 0 | 0 | ||||||||||
13.3.1995 | 1 170.00 | -487.00% | 1 170 | 1 | ||||||||||
30.6.1994 | 1 185.00 | +972.00% | 0 | 0 | ||||||||||
25.9.1996 | 1 185.00 | 0.00% | 0 | 0 | +2.57% | 0 | 0 | |||||||
24.9.1996 | 1 185.00 | 0.00% | 0 | 0 | +4.99% | 0 | 0 | |||||||
23.9.1996 | 1 185.00 | +9.92% | 1 185 | 1 | 831.00 | -4.29% | 3 324 | 4 | ||||||
22.4.1997 | 1 194.00 | -4.93% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1994 | 1 195.00 | -981.00% | 0 | 0 | ||||||||||
10.4.1997 | 1 197.00 | 0.00% | 0 | 0 | -5.60% | 0 | ||||||||
9.4.1997 | 1 197.00 | 0.00% | 0 | 0 | -3.98% | 0 | ||||||||
8.4.1997 | 1 197.00 | 0.00% | 0 | 0 | -7.95% | 0 | ||||||||
7.4.1997 | 1 197.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 1 197.00 | +5.00% | 1 197 | 1 | 0.00% | 0 | ||||||||
10.3.1995 | 1 230.00 | -465.00% | 13 530 | 11 | ||||||||||
21.4.1997 | 1 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 1 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 1 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 1 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 1 256.00 | 0.00% | 0 | 0 | -4.73% | 0 | ||||||||
14.4.1997 | 1 256.00 | 0.00% | 0 | 0 | +4.96% | 0 | ||||||||
11.4.1997 | 1 256.00 | +4.92% | 1 256 | 1 | +0.09% | 0 | ||||||||
|
Údaje o firmách, MUZO
Zpravodajství k akcii MUZO
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 €