ZČ DŘEVO. ZÁVODY, ZČ DŘEV.PRŮM.M.LÁZ, Nejnižší kurz, Burza Praha
Přehled kurzů cenných papírů - ZČ DŘEVO. ZÁVODY | ||||||||||||||
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 | 13.95 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 14.68 | -4.98% | 0 | 0 | +0.35% | 0 | ||||||||
28.5.1997 | 15.45 | -4.98% | 309 | 20 | 14.00 | +5.74% | 364 | 26 | ||||||
21.4.1997 | 15.68 | -4.96% | 0 | 0 | -5.26% | 0 | ||||||||
27.5.1997 | 16.26 | 0.00% | 0 | 0 | +1.84% | 0 | ||||||||
26.5.1997 | 16.26 | -1.45% | 81 300 | 5 000 | 13.00 | -7.14% | 104 | 8 | ||||||
22.4.1997 | 16.46 | +4.97% | 0 | 0 | -5.55% | 0 | ||||||||
24.4.1997 | 16.50 | 0.00% | 0 | 0 | -0.62% | 0 | ||||||||
23.4.1997 | 16.50 | +0.24% | 875 | 53 | 16.00 | -5.88% | 320 | 20 | ||||||
23.5.1997 | 16.50 | 0.00% | 0 | 0 | 14.00 | +5.02% | 294 | 21 | ||||||
22.5.1997 | 16.50 | 0.00% | 0 | 0 | -1.25% | 0 | ||||||||
21.5.1997 | 16.50 | 0.00% | 0 | 0 | -3.57% | 0 | ||||||||
20.5.1997 | 16.50 | 0.00% | 0 | 0 | -6.66% | 0 | ||||||||
19.5.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 16.50 | 0.00% | 149 | 9 | 15.00 | -6.25% | 30 | 2 | ||||||
14.5.1997 | 16.50 | 0.00% | 0 | 0 | -4.19% | 0 | ||||||||
13.5.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 16.50 | 0.00% | 0 | 0 | -0.05% | 0 | ||||||||
9.5.1997 | 16.50 | 0.00% | 33 | 2 | 16.50 | -1.70% | 234 | 14 | ||||||
7.5.1997 | 16.50 | -4.23% | 495 | 30 | 0.00% | 0 | ||||||||
18.4.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 16.50 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
15.4.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 16.50 | 0.00% | 65 868 | 3 992 | 0.00% | 0 | ||||||||
11.4.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 16.50 | 0.00% | 66 | 4 | 0.00% | 0 | ||||||||
9.4.1997 | 16.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 16.50 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
7.4.1997 | 16.50 | -4.34% | 66 | 4 | 19.50 | -2.50% | 39 | 2 | ||||||
6.5.1997 | 17.23 | -4.96% | 0 | 0 | 17.00 | 0.00% | 102 | 6 | ||||||
4.4.1997 | 17.25 | -4.95% | 380 | 22 | 20.00 | -4.76% | 200 | 10 | ||||||
25.4.1997 | 17.32 | +4.96% | 0 | 0 | +3.45% | 0 | ||||||||
5.5.1997 | 18.13 | -4.97% | 0 | 0 | +3.03% | 0 | ||||||||
3.4.1997 | 18.15 | -4.97% | 0 | 0 | 21.00 | +5.00% | 84 | 4 | ||||||
29.4.1997 | 18.18 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 18.18 | +4.96% | 0 | 0 | +6.38% | 0 | ||||||||
2.5.1997 | 19.08 | 0.00% | 0 | 0 | 16.50 | -2.94% | 413 | 25 | ||||||
30.4.1997 | 19.08 | +4.95% | 76 | 4 | 17.00 | -2.85% | 697 | 41 | ||||||
2.4.1997 | 19.10 | 0.00% | 0 | 0 | 20.00 | -2.43% | 60 | 3 | ||||||
1.4.1997 | 19.10 | 0.00% | 0 | 0 | 20.50 | +5.12% | 103 | 5 | ||||||
28.3.1997 | 19.10 | 0.00% | 0 | 0 | +4.11% | 0 | ||||||||
27.3.1997 | 19.10 | 0.00% | 0 | 0 | 19.00 | +4.05% | 712 | 38 | ||||||
26.3.1997 | 19.10 | -4.50% | 57 300 | 3 000 | -5.26% | 0 | ||||||||
25.3.1997 | 20.00 | -4.98% | 0 | 0 | -5.00% | 0 | ||||||||
24.3.1997 | 21.05 | -4.96% | 0 | 0 | -9.09% | 0 | ||||||||
18.3.1997 | 21.10 | 0.00% | 63 216 | 2 996 | 0.00% | 0 | ||||||||
17.3.1997 | 21.10 | 0.00% | 84 | 4 | 0.00% | 0 | ||||||||
14.3.1997 | 21.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 21.10 | -4.69% | 21 100 | 1 000 | 0.00% | 0 | ||||||||
12.3.1997 | 22.14 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 22.15 | 0.00% | 0 | 0 | -3.93% | 0 | ||||||||
20.3.1997 | 22.15 | 0.00% | 0 | 0 | -11.92% | 0 | ||||||||
19.3.1997 | 22.15 | +4.97% | 2 215 | 100 | -7.14% | 0 | ||||||||
11.3.1997 | 23.30 | -4.97% | 47 | 2 | -9.67% | 0 | ||||||||
7.3.1997 | 23.36 | -4.96% | 467 | 20 | -7.32% | 0 | ||||||||
10.3.1997 | 24.52 | +4.96% | 932 | 38 | 0.00% | 0 | ||||||||
6.3.1997 | 24.58 | -4.98% | 0 | 0 | +4.85% | 0 | ||||||||
5.3.1997 | 25.87 | -4.99% | 0 | 0 | -0.28% | 0 | ||||||||
4.3.1997 | 27.23 | 0.00% | 0 | 0 | 32.00 | -1.44% | 9 054 | 283 | ||||||
3.3.1997 | 27.23 | 0.00% | 0 | 0 | 34.00 | -0.12% | 422 | 13 | ||||||
28.2.1997 | 27.23 | -4.98% | 871 | 32 | 32.50 | -4.41% | 65 | 2 | ||||||
27.2.1997 | 28.66 | -4.97% | 0 | 0 | +0.35% | 0 | ||||||||
26.2.1997 | 30.16 | -4.97% | 0 | 0 | 34.00 | -1.31% | 339 | 10 | ||||||
25.2.1997 | 31.74 | -4.99% | 0 | 0 | 35.00 | +2.47% | 515 | 15 | ||||||
24.2.1997 | 33.41 | -4.97% | 0 | 0 | 33.50 | -4.28% | 134 | 4 | ||||||
4.2.1997 | 34.30 | -4.98% | 0 | 0 | 31.00 | -2.41% | 363 | 12 | ||||||
6.2.1997 | 35.00 | 0.00% | 70 | 2 | 0.00% | 0 | ||||||||
5.2.1997 | 35.00 | +2.04% | 350 | 10 | 33.00 | +9.09% | 660 | 20 | ||||||
21.2.1997 | 35.16 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 36.10 | -5.00% | 722 | 20 | 0.00% | 0 | ||||||||
7.2.1997 | 36.75 | +5.00% | 0 | 0 | 33.00 | 0.00% | 330 | 10 | ||||||
12.9.1996 | 37.00 | -3.84% | 851 | 23 | 48.00 | +8.00% | 96 | 2 | ||||||
20.2.1997 | 37.01 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 38.00 | -5.00% | 532 | 14 | +1.63% | 0 | ||||||||
11.9.1996 | 38.48 | -4.98% | 0 | 0 | 46.00 | -1.00% | 445 | 10 | ||||||
10.2.1997 | 38.58 | +4.97% | 0 | 0 | -3.03% | 0 | ||||||||
13.9.1996 | 38.85 | +5.00% | 0 | 0 | 48.00 | 0.00% | 144 | 3 | ||||||
5.9.1996 | 38.95 | -5.00% | 1 324 | 34 | 38.50 | -1.00% | 154 | 4 | ||||||
19.2.1997 | 38.95 | -5.00% | 0 | 0 | -0.08% | 0 | ||||||||
19.7.1996 | 39.11 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 40.00 | 0.00% | 1 040 | 26 | -5.00% | 0 | 0 | |||||||
29.7.1996 | 40.00 | 0.00% | 120 | 3 | -5.00% | 0 | 0 | |||||||
26.7.1996 | 40.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 200 | 4 | ||||||
25.7.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 40.00 | -4.76% | 400 | 10 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 40.00 | +2.27% | 160 | 4 | 0.00% | 0 | 0 | |||||||
30.1.1997 | 40.00 | 0.00% | 0 | 0 | 30.50 | 122 | 4 | |||||||
29.1.1997 | 40.00 | -3.73% | 240 | 6 | 30.00 | 0.00% | 480 | 16 | ||||||
11.2.1997 | 40.50 | +4.97% | 0 | 0 | 30.50 | -4.68% | 305 | 10 | ||||||
10.9.1996 | 40.50 | 0.00% | 0 | 0 | 46.00 | +7.00% | 1 302 | 29 | ||||||
9.9.1996 | 40.50 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
6.9.1996 | 40.50 | +3.97% | 405 | 10 | 38.50 | 0.00% | 347 | 9 | ||||||
17.9.1996 | 40.79 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.9.1996 | 40.79 | +4.99% | 3 793 | 93 | 46.00 | -5.00% | 274 | 6 | ||||||
4.9.1996 | 41.00 | 0.00% | 0 | 0 | 39.00 | -5.00% | 156 | 4 | ||||||
3.9.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 41.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 164 | 4 | ||||||
30.8.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 41.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.8.1996 | 41.00 | 0.00% | 0 | 0 | 40.50 | +1.00% | 401 | 10 | ||||||
22.8.1996 | 41.00 | 0.00% | 123 | 3 | 41.00 | -3.00% | 554 | 14 | ||||||
21.8.1996 | 41.00 | 0.00% | 328 | 8 | 41.00 | 0.00% | 5 617 | 137 | ||||||
20.8.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 41.00 | 0.00% | 902 | 22 | 41.00 | 0.00% | 164 | 4 | ||||||
16.8.1996 | 41.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.8.1996 | 41.00 | 0.00% | 0 | 0 | 41.00 | +3.00% | 241 | 6 | ||||||
14.8.1996 | 41.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.8.1996 | 41.00 | 0.00% | 410 | 10 | 40.10 | -2.00% | 160 | 4 | ||||||
12.8.1996 | 41.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.8.1996 | 41.00 | 0.00% | 328 | 8 | 39.10 | -5.00% | 156 | 4 | ||||||
8.8.1996 | 41.00 | 0.00% | 574 | 14 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 41.00 | -1.91% | 6 519 | 159 | 0.00% | 0 | 0 | |||||||
18.2.1997 | 41.00 | 0.00% | 10 004 | 244 | +4.56% | 0 | ||||||||
17.2.1997 | 41.00 | 0.00% | 246 | 6 | 33.50 | -4.28% | 268 | 8 | ||||||
14.2.1997 | 41.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 41.00 | 0.00% | 246 | 6 | +5.17% | 0 | ||||||||
12.2.1997 | 41.00 | +1.23% | 1 804 | 44 | 30.00 | +1.31% | 309 | 10 | ||||||
18.7.1996 | 41.16 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 41.16 | -4.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.1.1997 | 41.55 | -4.98% | 2 909 | 70 | 30.00 | -9.09% | 300 | 10 | ||||||
6.8.1996 | 41.80 | -4.97% | 0 | 0 | 41.00 | -4.00% | 164 | 4 | ||||||
23.7.1996 | 42.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 42.00 | +5.00% | 0 | 0 | 45.00 | 0.00% | 225 | 5 | ||||||
7.1.1997 | 42.50 | -4.21% | 85 | 2 | 0.00% | 0 | ||||||||
18.9.1996 | 42.82 | +4.97% | 0 | 0 | 55.00 | +10.00% | 4 895 | 89 | ||||||
8.7.1996 | 43.00 | -0.48% | 516 | 12 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 43.21 | +4.98% | 951 | 22 | -7.00% | 0 | 0 | |||||||
17.7.1996 | 43.32 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 43.32 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.1.1997 | 43.73 | -4.99% | 0 | 0 | -8.33% | 0 | ||||||||
5.8.1996 | 43.99 | -4.98% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.8.1996 | 44.10 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.1.1997 | 44.37 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 44.62 | +4.98% | 0 | 0 | -10.00% | 0 | ||||||||
19.9.1996 | 44.96 | +4.99% | 450 | 10 | 60.00 | +9.00% | 1 800 | 30 | ||||||
9.7.1996 | 45.15 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 45.60 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 45.60 | -5.00% | 0 | 0 | 51.00 | -2.00% | 1 505 | 30 | ||||||
24.1.1997 | 46.03 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
2.8.1996 | 46.30 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.12.1996 | 46.70 | -4.98% | 2 802 | 60 | 0.00% | 0 | ||||||||
9.1.1997 | 46.85 | +4.99% | 703 | 15 | -0.82% | 0 | ||||||||
19.12.1996 | 46.93 | -5.00% | 0 | 0 | 50.00 | 0.00% | 200 | 4 | ||||||
4.8.1995 | 47.16 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 47.20 | +4.98% | 94 | 2 | 57.50 | -4.00% | 2 875 | 50 | ||||||
10.7.1996 | 47.40 | +4.98% | 0 | 0 | 50.50 | +1.00% | 202 | 4 | ||||||
19.6.1996 | 47.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 47.70 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.6.1996 | 47.70 | -10.00% | 0 | 0 | 56.00 | -2.00% | 112 | 2 | ||||||
15.7.1996 | 48.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.7.1996 | 48.00 | 0.00% | 0 | 0 | 48.50 | -4.00% | 291 | 6 | ||||||
11.7.1996 | 48.00 | +1.26% | 96 | 2 | 50.50 | 0.00% | 505 | 10 | ||||||
28.6.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 48.00 | -4.00% | 960 | 20 | 0.00% | 0 | 0 | |||||||
23.1.1997 | 48.45 | -5.00% | 727 | 15 | -9.09% | 0 | ||||||||
10.11.1995 | 48.73 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.11.1995 | 48.73 | -9.99% | 1 608 | 33 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 48.93 | 0.00% | 0 | 0 | 63.00 | +10.00% | 126 | 2 | ||||||
19.3.1996 | 48.93 | 0.00% | 0 | 0 | 57.50 | 0.00% | 1 668 | 29 | ||||||
18.3.1996 | 48.93 | -9.98% | 3 376 | 69 | 59.00 | +5.00% | 344 | 6 | ||||||
30.12.1996 | 49.15 | -4.98% | 1 622 | 33 | 0.00% | 0 | ||||||||
10.1.1997 | 49.19 | +4.99% | 0 | 0 | 45.00 | +0.82% | 270 | 6 | ||||||
20.12.1996 | 49.27 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 49.40 | -5.00% | 1 729 | 35 | 50.00 | +6.38% | 1 250 | 25 | ||||||
7.8.1995 | 49.51 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 49.56 | +5.00% | 0 | 0 | 55.50 | -3.47% | 555 | 10 | ||||||
3.8.1995 | 49.64 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 50.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.8.1995 | 50.00 | 0.00% | 0 | 0 | 63.00 | -2.00% | 990 | 16 | ||||||
16.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 50.00 | +0.98% | 900 | 18 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 50.00 | 0.00% | 5 150 | 103 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 120 | 2 | ||||||
20.6.1996 | 50.00 | +4.82% | 2 300 | 46 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 50.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.4.1996 | 50.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.4.1996 | 50.00 | 0.00% | 51 350 | 1 027 | 53.00 | -4.00% | 636 | 12 | ||||||
12.4.1996 | 50.00 | 0.00% | 0 | 0 | 55.00 | -8.00% | 110 | 2 | ||||||
11.4.1996 | 50.00 | 0.00% | 56 950 | 1 139 | 60.00 | 0.00% | 720 | 12 | ||||||
10.4.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 50.00 | 0.00% | 60 650 | 1 213 | 60.00 | 0.00% | 1 440 | 24 | ||||||
3.4.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?