ZBIROVIA ZBIROH, Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - ZBIROVIA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.5.1997 | 37.74 | -4.98% | 944 | 25 | 0.00% | 0 | ||||||||
29.5.1997 | 39.72 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 39.72 | 0.00% | 0 | 0 | -2.87% | 0 | ||||||||
27.5.1997 | 39.72 | 0.00% | 0 | 0 | 50.50 | -1.07% | 6 256 | 124 | ||||||
26.5.1997 | 39.72 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
23.5.1997 | 39.72 | 0.00% | 0 | 0 | 49.50 | -6.60% | 297 | 6 | ||||||
22.5.1997 | 39.72 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 39.72 | -4.99% | 1 192 | 30 | +4.95% | 0 | ||||||||
20.5.1997 | 41.81 | -4.99% | 376 | 9 | 50.50 | +1.00% | 2 525 | 50 | ||||||
16.5.1997 | 41.92 | -4.98% | 1 174 | 28 | 50.10 | -0.98% | 1 002 | 20 | ||||||
19.5.1997 | 44.01 | +4.98% | 0 | 0 | -0.19% | 0 | ||||||||
15.5.1997 | 44.12 | -4.99% | 397 | 9 | 50.60 | -4.70% | 658 | 13 | ||||||
14.5.1997 | 46.44 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 46.44 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 46.44 | -4.99% | 1 300 | 28 | 0.00% | 0 | ||||||||
9.5.1997 | 48.88 | 0.00% | 0 | 0 | +0.09% | 0 | ||||||||
7.5.1997 | 48.88 | -4.99% | 684 | 14 | +0.09% | 0 | ||||||||
6.5.1997 | 51.45 | 0.00% | 0 | 0 | 53.00 | +9.05% | 371 | 7 | ||||||
5.5.1997 | 51.45 | 0.00% | 0 | 0 | 48.60 | -2.89% | 680 | 14 | ||||||
2.5.1997 | 51.45 | 0.00% | 0 | 0 | +5.36% | 0 | ||||||||
30.4.1997 | 51.45 | 0.00% | 0 | 0 | 47.50 | -5.00% | 333 | 7 | ||||||
29.4.1997 | 51.45 | -4.98% | 1 338 | 26 | +2.04% | 0 | ||||||||
28.4.1997 | 54.15 | -5.00% | 921 | 17 | +8.88% | 0 | ||||||||
25.4.1997 | 57.00 | -5.00% | 0 | 0 | +9.75% | 0 | ||||||||
24.4.1997 | 60.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 820 | 20 | ||||||
23.4.1997 | 60.00 | 0.00% | 0 | 0 | 41.00 | -8.88% | 369 | 9 | ||||||
22.4.1997 | 60.00 | 0.00% | 0 | 0 | -8.16% | 0 | ||||||||
21.4.1997 | 60.00 | 0.00% | 0 | 0 | -9.25% | 0 | ||||||||
18.4.1997 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 60.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
16.4.1997 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 60.00 | 0.00% | 0 | 0 | +1.01% | 0 | ||||||||
14.4.1997 | 60.00 | 0.00% | 0 | 0 | -0.26% | 0 | ||||||||
11.4.1997 | 60.00 | 0.00% | 1 680 | 28 | -2.52% | 0 | ||||||||
10.4.1997 | 60.00 | -4.04% | 840 | 14 | 0.00% | 0 | ||||||||
28.3.1997 | 60.00 | 0.00% | 0 | 0 | +11.12% | 0 | ||||||||
27.3.1997 | 60.00 | 0.00% | 1 680 | 28 | -8.82% | 0 | ||||||||
26.3.1997 | 60.00 | 0.00% | 360 | 6 | -9.33% | 0 | ||||||||
25.3.1997 | 60.00 | 0.00% | 360 | 6 | -9.63% | 0 | ||||||||
24.3.1997 | 60.00 | 0.00% | 0 | 0 | -0.59% | 0 | ||||||||
21.3.1997 | 60.00 | 0.00% | 0 | 0 | -1.76% | 0 | ||||||||
20.3.1997 | 60.00 | -2.23% | 420 | 7 | +2.40% | 0 | ||||||||
19.3.1997 | 61.37 | -5.00% | 368 | 6 | +2.46% | 0 | ||||||||
9.4.1997 | 62.53 | -4.99% | 0 | 0 | 61.10 | -6.00% | 1 528 | 25 | ||||||
1.4.1997 | 63.00 | +5.00% | 0 | 0 | -10.01% | 0 | ||||||||
18.3.1997 | 64.60 | -5.00% | 3 165 | 49 | +9.45% | 0 | ||||||||
8.4.1997 | 65.82 | -4.99% | 0 | 0 | 65.00 | +7.43% | 650 | 10 | ||||||
2.4.1997 | 66.15 | +5.00% | 0 | 0 | 58.30 | -5.96% | 408 | 7 | ||||||
17.3.1997 | 68.00 | -2.85% | 1 088 | 16 | 0.00% | 0 | ||||||||
18.2.1997 | 69.00 | -0.50% | 483 | 7 | 85.00 | +4.93% | 1 020 | 12 | ||||||
7.4.1997 | 69.28 | -4.99% | 0 | 0 | 60.50 | +0.28% | 363 | 6 | ||||||
17.2.1997 | 69.35 | -5.00% | 2 913 | 42 | +9.45% | 0 | ||||||||
3.4.1997 | 69.45 | +4.98% | 0 | 0 | -0.06% | 0 | ||||||||
26.2.1997 | 70.00 | 0.00% | 0 | 0 | 87.50 | -4.89% | 1 225 | 14 | ||||||
25.2.1997 | 70.00 | -1.40% | 1 190 | 17 | 0.00% | 0 | ||||||||
14.3.1997 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 70.00 | -1.54% | 1 330 | 19 | 0.00% | 0 | ||||||||
24.2.1997 | 71.00 | -4.76% | 497 | 7 | +5.40% | 0 | ||||||||
19.2.1997 | 71.00 | +2.89% | 781 | 11 | -2.35% | 0 | ||||||||
27.2.1997 | 71.10 | +1.57% | 3 271 | 46 | 86.50 | -1.14% | 1 471 | 17 | ||||||
12.3.1997 | 71.10 | 0.00% | 0 | 0 | 74.00 | -6.91% | 296 | 4 | ||||||
11.3.1997 | 71.10 | 0.00% | 0 | 0 | -2.14% | 0 | ||||||||
10.3.1997 | 71.10 | 0.00% | 0 | 0 | -0.92% | 0 | ||||||||
7.3.1997 | 71.10 | 0.00% | 0 | 0 | -6.81% | 0 | ||||||||
6.3.1997 | 71.10 | -1.27% | 1 493 | 21 | 88.00 | 0.00% | 5 192 | 59 | ||||||
5.3.1997 | 72.02 | 0.00% | 0 | 0 | 88.00 | 0.00% | 1 056 | 12 | ||||||
4.3.1997 | 72.02 | -4.99% | 9 147 | 127 | 0.00% | 0 | ||||||||
28.2.1997 | 72.20 | +1.54% | 939 | 13 | 87.50 | +1.15% | 175 | 2 | ||||||
4.4.1997 | 72.92 | +4.99% | 0 | 0 | +3.55% | 0 | ||||||||
14.2.1997 | 73.00 | 0.00% | 0 | 0 | 74.00 | 1 480 | 20 | |||||||
13.2.1997 | 73.00 | -0.21% | 3 723 | 51 | -9.43% | 0 | ||||||||
12.2.1997 | 73.16 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 73.16 | -4.99% | 2 561 | 35 | 78.40 | -8.83% | 549 | 7 | ||||||
7.2.1997 | 73.35 | 0.00% | 0 | 0 | 89.00 | +1.13% | 3 115 | 35 | ||||||
6.2.1997 | 73.35 | -4.95% | 440 | 6 | 88.00 | +0.64% | 1 232 | 14 | ||||||
21.2.1997 | 74.55 | 0.00% | 0 | 0 | 88.00 | +7.75% | 3 492 | 40 | ||||||
20.2.1997 | 74.55 | +5.00% | 1 491 | 20 | -2.40% | 0 | ||||||||
3.3.1997 | 75.81 | +5.00% | 0 | 0 | +0.57% | 0 | ||||||||
27.11.1996 | 76.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 76.50 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
25.11.1996 | 76.50 | -4.96% | 459 | 6 | +10.00% | 0 | ||||||||
13.12.1996 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 77.00 | -3.04% | 539 | 7 | -1.34% | 0 | ||||||||
10.2.1997 | 77.01 | +4.98% | 2 695 | 35 | 86.00 | -3.37% | 1 806 | 21 | ||||||
5.2.1997 | 77.17 | 0.00% | 0 | 0 | 91.00 | -3.91% | 3 760 | 43 | ||||||
4.2.1997 | 77.17 | 0.00% | 0 | 0 | 91.00 | -4.21% | 1 365 | 15 | ||||||
3.2.1997 | 77.17 | 0.00% | 0 | 0 | 95.00 | -5.00% | 1 330 | 14 | ||||||
31.1.1997 | 77.17 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
30.1.1997 | 77.17 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 77.17 | 0.00% | 0 | 0 | -4.87% | 0 | ||||||||
28.1.1997 | 77.17 | -4.99% | 1 852 | 24 | -1.60% | 0 | ||||||||
11.12.1996 | 79.42 | -5.00% | 1 986 | 25 | 111.50 | +4.20% | 2 565 | 23 | ||||||
29.11.1996 | 80.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 80.32 | +4.99% | 0 | 0 | 115.00 | 0.00% | 3 220 | 28 | ||||||
22.11.1996 | 80.50 | -4.92% | 1 127 | 14 | 100.00 | 0.00% | 400 | 4 | ||||||
16.12.1996 | 80.85 | +5.00% | 485 | 6 | 0.00% | 0 | ||||||||
27.1.1997 | 81.23 | -4.99% | 0 | 0 | -0.79% | 0 | ||||||||
10.12.1996 | 83.60 | 0.00% | 0 | 0 | -6.95% | 0 | ||||||||
9.12.1996 | 83.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 83.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 83.60 | -5.00% | 3 511 | 42 | 115.00 | 0.00% | 690 | 6 | ||||||
2.12.1996 | 84.33 | +4.99% | 0 | 0 | 109.50 | -4.78% | 1 533 | 14 | ||||||
21.11.1996 | 84.67 | -4.99% | 0 | 0 | 100.00 | -0.99% | 2 400 | 24 | ||||||
17.12.1996 | 84.89 | +4.99% | 2 207 | 26 | 0.00% | 0 | ||||||||
20.12.1996 | 85.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 85.50 | -4.07% | 342 | 4 | 0.00% | 0 | ||||||||
24.1.1997 | 85.50 | 0.00% | 0 | 0 | 126.00 | +0.80% | 3 024 | 24 | ||||||
23.1.1997 | 85.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 85.50 | 0.00% | 0 | 0 | +9.64% | 0 | ||||||||
21.1.1997 | 85.50 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 85.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 85.50 | 0.00% | 0 | 0 | 114.00 | +9.61% | 2 280 | 20 | ||||||
16.1.1997 | 85.50 | 0.00% | 0 | 0 | 104.00 | -9.56% | 2 184 | 21 | ||||||
15.1.1997 | 85.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 85.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 85.50 | -5.00% | 1 710 | 20 | 0.00% | 0 | ||||||||
4.12.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 88.00 | +4.35% | 704 | 8 | +5.02% | 0 | ||||||||
20.11.1996 | 89.12 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 89.12 | 0.00% | 0 | 0 | 101.00 | -9.00% | 6 464 | 64 | ||||||
18.11.1996 | 89.12 | 0.00% | 0 | 0 | 111.00 | +9.90% | 7 770 | 70 | ||||||
15.11.1996 | 89.12 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 89.12 | 0.00% | 0 | 0 | +0.49% | 0 | ||||||||
13.11.1996 | 89.12 | -4.99% | 1 782 | 20 | 100.50 | +3.07% | 402 | 4 | ||||||
18.12.1996 | 89.13 | +4.99% | 0 | 0 | 115.00 | +4.54% | 3 680 | 32 | ||||||
11.11.1996 | 89.35 | 0.00% | 0 | 0 | +2.63% | 0 | ||||||||
8.11.1996 | 89.35 | 0.00% | 0 | 0 | 95.00 | -2.56% | 570 | 6 | ||||||
7.11.1996 | 89.35 | -4.99% | 3 127 | 35 | -7.14% | 0 | ||||||||
23.12.1996 | 89.77 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 90.00 | 0.00% | 0 | 0 | +2.22% | 0 | ||||||||
7.1.1997 | 90.00 | 0.00% | 0 | 0 | 112.50 | -2.17% | 1 125 | 10 | ||||||
6.1.1997 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 90.00 | 0.00% | 0 | 0 | +2.22% | 0 | ||||||||
30.12.1996 | 90.00 | 0.00% | 0 | 0 | 112.50 | +2.27% | 900 | 8 | ||||||
27.12.1996 | 90.00 | +0.25% | 1 350 | 15 | -4.34% | 0 | ||||||||
12.11.1996 | 93.81 | +4.99% | 657 | 7 | 0.00% | 0 | ||||||||
6.11.1996 | 94.05 | -5.00% | 5 079 | 54 | 105.00 | -4.54% | 3 255 | 31 | ||||||
1.11.1996 | 98.38 | -4.99% | 984 | 10 | +3.77% | 0 | ||||||||
5.11.1996 | 99.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
4.11.1996 | 99.00 | +0.63% | 5 049 | 51 | 105.00 | -4.54% | 3 675 | 35 | ||||||
31.10.1996 | 103.55 | -5.00% | 6 420 | 62 | 106.00 | +9.84% | 212 | 2 | ||||||
30.10.1996 | 109.00 | -4.98% | 3 052 | 28 | 96.50 | -9.30% | 1 737 | 18 | ||||||
29.10.1996 | 114.72 | -4.99% | 0 | 0 | 106.40 | -9.05% | 2 447 | 23 | ||||||
21.10.1996 | 115.00 | -4.19% | 1 610 | 14 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 120.04 | -4.99% | 1 801 | 15 | 0.00% | 0 | 0 | |||||||
25.10.1996 | 120.75 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 120.75 | 0.00% | 0 | 0 | 117.00 | -9.30% | 1 755 | 15 | ||||||
23.10.1996 | 120.75 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 120.75 | +5.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
17.10.1996 | 126.35 | -5.00% | 0 | 0 | -9.79% | 0 | 0 | |||||||
2.10.1996 | 130.42 | 0.00% | 0 | 0 | +2.56% | 0 | 0 | |||||||
1.10.1996 | 130.42 | 0.00% | 0 | 0 | 117.00 | -10.00% | 4 095 | 35 | ||||||
30.9.1996 | 130.42 | -4.99% | 1 826 | 14 | -9.72% | 0 | 0 | |||||||
16.10.1996 | 133.00 | -5.00% | 11 039 | 83 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 136.94 | 0.00% | 0 | 0 | +11.41% | 0 | 0 | |||||||
3.10.1996 | 136.94 | +4.99% | 1 780 | 13 | 108.00 | -10.00% | 1 188 | 11 | ||||||
27.9.1996 | 137.28 | -4.99% | 824 | 6 | -10.00% | 0 | 0 | |||||||
15.10.1996 | 140.00 | 0.00% | 280 | 2 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 140.00 | 0.00% | 4 200 | 30 | +7.31% | 0 | 0 | |||||||
11.10.1996 | 140.00 | 0.00% | 0 | 0 | +2.50% | 0 | 0 | |||||||
10.10.1996 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 140.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 950 | 15 | ||||||
7.10.1996 | 140.00 | +2.23% | 2 100 | 15 | +8.03% | 0 | 0 | |||||||
26.9.1996 | 144.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 144.50 | -4.93% | 10 838 | 75 | -5.88% | 0 | 0 | |||||||
20.8.1996 | 148.50 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.8.1996 | 148.50 | 0.00% | 0 | 0 | 165.00 | -4.00% | 990 | 6 | ||||||
16.8.1996 | 148.50 | -4.05% | 8 910 | 60 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 152.00 | -5.00% | 4 560 | 30 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 152.00 | -5.00% | 608 | 4 | -7.00% | 0 | 0 | |||||||
3.9.1996 | 153.90 | -5.00% | 4 309 | 28 | 157.50 | -8.00% | 4 410 | 28 | ||||||
15.8.1996 | 154.77 | -4.99% | 2 167 | 14 | -10.00% | 0 | 0 | |||||||
21.8.1996 | 155.92 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 156.00 | +1.36% | 1 248 | 8 | 160.00 | -4.00% | 4 255 | 28 | ||||||
10.9.1996 | 156.00 | -2.50% | 4 680 | 30 | +12.00% | 0 | 0 | |||||||
13.9.1996 | 159.60 | +5.00% | 0 | 0 | 160.00 | -4.00% | 2 080 | 13 | ||||||
16.9.1996 | 160.00 | +0.25% | 5 120 | 32 | -2.00% | 0 | 0 | |||||||
11.9.1996 | 160.00 | +2.56% | 4 800 | 30 | 170.00 | 0.00% | 3 940 | 22 | ||||||
23.9.1996 | 160.00 | 0.00% | 0 | 0 | +6.25% | 0 | 0 | |||||||
20.9.1996 | 160.00 | 0.00% | 0 | 0 | 160.00 | 0.00% | 480 | 3 | ||||||
19.9.1996 | 160.00 | -1.84% | 4 800 | 30 | +8.00% | 0 | 0 | |||||||
9.9.1996 | 160.00 | -2.31% | 11 520 | 72 | 159.90 | -5.00% | 9 434 | 59 | ||||||
26.7.1996 | 160.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 160.96 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
24.7.1996 | 160.96 | 0.00% | 0 | 0 | 183.50 | -4.00% | 551 | 3 | ||||||
23.7.1996 | 160.96 | 0.00% | 0 | 0 | 195.00 | -2.00% | 3 249 | 17 | ||||||
22.7.1996 | 160.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 160.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 160.96 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.7.1996 | 160.96 | 0.00% | 0 | 0 | 192.50 | +1.00% | 2 695 | 14 | ||||||
16.7.1996 | 160.96 | 0.00% | 0 | 0 | 190.00 | 0.00% | 1 330 | 7 | ||||||
15.7.1996 | 160.96 | -4.99% | 322 | 2 | 190.00 | 0.00% | 5 700 | 30 | ||||||
30.8.1996 | 161.50 | -5.00% | 969 | 6 | -10.00% | 0 | 0 | |||||||
2.9.1996 | 162.00 | +0.30% | 1 458 | 9 | -4.00% | 0 | 0 | |||||||
14.8.1996 | 162.91 | -4.99% | 15 802 | 97 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 163.00 | 0.00% | 0 | 0 | 150.00 | -2.00% | 3 101 | 21 | ||||||
17.9.1996 | 163.00 | +1.87% | 8 150 | 50 | 150.50 | -4.00% | 2 107 | 14 | ||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?