ČESKÁ ZBROJOVKA, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - ČESKÁ ZBROJOVKA | ||||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.10.2000 | 312.00 | -1.23% | 1 560 | 5 | 296.30 | +2.88% | 0 | 0 | ||||||
7.5.2002 | 312.80 | -4.98% | 0 | 0 | 374.10 | -0.02% | 1 122 | 3 | ||||||
23.11.2001 | 313.50 | -5.00% | 0 | 0 | 340.10 | -4.22% | 41 597 | 113 | ||||||
23.2.2000 | 313.50 | -5.00% | 0 | 0 | 332.00 | +4.86% | 2 970 | 9 | ||||||
29.5.2000 | 315.00 | 0.00% | 0 | 0 | 320.00 | +7.49% | 9 600 | 30 | ||||||
26.5.2000 | 315.00 | 0.00% | 0 | 0 | 297.70 | -0.23% | 12 206 | 41 | ||||||
25.5.2000 | 315.00 | 0.00% | 39 378 | 126 | 298.40 | +0.26% | 895 | 3 | ||||||
24.5.2000 | 315.00 | +5.00% | 218 500 | 700 | 297.60 | 0.00% | 5 654 | 19 | ||||||
25.1.1999 | 315.00 | 0.00% | 0 | 0 | 320.00 | -0.15% | 3 536 | 11 | ||||||
22.1.1999 | 315.00 | +0.96% | 361 355 | 1 137 | 320.50 | +0.15% | 1 924 | 6 | ||||||
24.2.2000 | 315.00 | +0.47% | 8 505 | 27 | 331.00 | -0.30% | 11 883 | 36 | ||||||
17.10.2000 | 315.10 | -4.97% | 0 | 0 | 306.30 | +0.42% | 24 306 | 76 | ||||||
18.10.2000 | 315.90 | +0.25% | 7 582 | 24 | 288.00 | -5.97% | 36 972 | 122 | ||||||
14.5.2002 | 316.40 | +4.98% | 0 | 0 | 400.00 | +6.89% | 0 | 0 | ||||||
15.3.2001 | 316.90 | -4.97% | 0 | 0 | 297.60 | -4.61% | 112 092 | 362 | ||||||
28.2.2000 | 317.00 | -3.93% | 12 997 | 41 | 306.80 | -4.42% | 30 248 | 94 | ||||||
15.6.2001 | 317.20 | +4.99% | 0 | 0 | 370.00 | +5.26% | 65 492 | 178 | ||||||
2.2.2000 | 317.70 | 0.00% | 0 | 0 | 325.10 | -1.48% | 1 300 | 4 | ||||||
1.2.2000 | 317.70 | 0.00% | 0 | 0 | 330.00 | +1.53% | 6 270 | 19 | ||||||
31.1.2000 | 317.70 | -3.72% | 212 880 | 660 | 325.00 | +2.68% | 32 278 | 96 | ||||||
27.1.1999 | 318.00 | 0.00% | 0 | 0 | 321.00 | -3.60% | 14 841 | 45 | ||||||
26.1.1999 | 318.00 | +0.95% | 42 040 | 132 | 333.00 | +4.06% | 4 662 | 14 | ||||||
2.3.2000 | 318.00 | 0.00% | 29 256 | 92 | 320.00 | +0.78% | 5 114 | 16 | ||||||
1.3.2000 | 318.00 | 0.00% | 0 | 0 | 317.50 | -0.78% | 6 998 | 22 | ||||||
29.2.2000 | 318.00 | +0.31% | 4 770 | 15 | 320.00 | +4.30% | 24 004 | 75 | ||||||
9.3.2000 | 318.00 | +9.65% | 31 800 | 100 | 301.10 | +3.82% | 151 316 | 498 | ||||||
18.9.2000 | 318.10 | +4.98% | 0 | 0 | 297.50 | +4.90% | 4 872 | 16 | ||||||
30.11.1999 | 318.30 | -4.98% | 0 | 0 | 375.30 | +4.83% | 0 | 0 | ||||||
28.7.2000 | 318.40 | +4.97% | 0 | 0 | 325.70 | -4.20% | 9 242 | 27 | ||||||
14.4.1999 | 319.00 | 0.00% | 0 | 0 | 314.10 | +1.32% | 39 616 | 116 | ||||||
13.4.1999 | 319.00 | +2.24% | 31 900 | 100 | 310.00 | +1.63% | 83 185 | 264 | ||||||
14.8.2001 | 319.20 | +5.00% | 0 | 0 | 346.90 | +0.40% | 77 115 | 203 | ||||||
3.2.2000 | 320.00 | +0.72% | 32 000 | 100 | 320.00 | -1.56% | 74 000 | 230 | ||||||
30.8.2000 | 320.00 | 0.00% | 64 000 | 200 | 305.20 | -1.54% | 4 883 | 16 | ||||||
29.8.2000 | 320.00 | -1.84% | 132 160 | 413 | 310.00 | 0.00% | 167 661 | 541 | ||||||
8.12.1999 | 320.20 | 0.00% | 0 | 0 | 381.00 | +12.62% | 77 729 | 207 | ||||||
7.12.1999 | 320.20 | 0.00% | 0 | 0 | 338.30 | -4.97% | 9 230 | 26 | ||||||
6.12.1999 | 320.20 | 0.00% | 0 | 0 | 356.00 | +0.22% | 3 203 | 9 | ||||||
3.12.1999 | 320.20 | +4.98% | 3 522 | 11 | 355.20 | -12.27% | 7 814 | 22 | ||||||
16.1.2001 | 320.50 | +4.97% | 0 | 0 | 326.10 | +1.62% | 2 276 | 7 | ||||||
7.2.2000 | 321.00 | 0.00% | 0 | 0 | 322.00 | -2.42% | 176 108 | 534 | ||||||
4.2.2000 | 321.00 | +0.31% | 642 | 2 | 330.00 | +3.12% | 64 532 | 196 | ||||||
14.2.2000 | 321.00 | -1.23% | 321 | 1 | 326.40 | +0.03% | 42 455 | 125 | ||||||
10.2.2000 | 321.00 | -1.23% | 5 136 | 16 | 326.00 | +1.24% | 8 461 | 26 | ||||||
7.4.2000 | 321.40 | +13.36% | 64 280 | 200 | 328.00 | +1.73% | 1 278 126 | 3 689 | ||||||
23.7.2001 | 322.10 | -4.98% | 0 | 0 | 325.70 | +1.40% | 13 665 | 42 | ||||||
11.11.1999 | 322.20 | -4.98% | 6 444 | 20 | 325.20 | +0.03% | 10 348 | 32 | ||||||
18.2.1999 | 323.00 | -5.00% | 0 | 0 | 274.00 | -10.16% | 2 273 | 8 | ||||||
22.11.1999 | 323.10 | +4.97% | 0 | 0 | 347.10 | +0.17% | 5 204 | 15 | ||||||
18.11.1999 | 324.00 | -4.98% | 0 | 0 | 371.00 | -1.06% | 23 980 | 65 | ||||||
9.2.2000 | 325.00 | 0.00% | 312 000 | 960 | 322.00 | -0.92% | 88 815 | 270 | ||||||
8.2.2000 | 325.00 | +1.24% | 325 000 | 1 000 | 325.00 | +0.93% | 20 141 | 60 | ||||||
11.2.2000 | 325.00 | +1.24% | 325 | 1 | 326.30 | +0.09% | 653 | 2 | ||||||
23.2.1999 | 325.00 | 0.00% | 1 143 025 | 3 517 | 286.00 | -5.29% | 8 282 | 28 | ||||||
22.2.1999 | 325.00 | +5.89% | 162 500 | 500 | 302.00 | +9.81% | 8 146 | 28 | ||||||
7.12.1998 | 325.00 | -4.12% | 3 250 | 10 | 303.60 | -3.92% | 0 | 0 | ||||||
5.9.2000 | 325.00 | 0.00% | 239 525 | 737 | 311.00 | -2.81% | 200 297 | 641 | ||||||
4.9.2000 | 325.00 | 0.00% | 13 650 | 42 | 320.00 | +2.23% | 10 484 | 33 | ||||||
1.9.2000 | 325.00 | 0.00% | 901 620 | 2 800 | 313.00 | +0.96% | 797 450 | 2 562 | ||||||
31.8.2000 | 325.00 | +1.56% | 227 500 | 700 | 310.00 | +1.57% | 155 000 | 500 | ||||||
|
Údaje o firmách, ČESKÁ ZBROJOVKA
Zpravodajství k akcii ČESKÁ ZBROJOVKA
Okénko BIG EXPERT
David Matulay, InvestingFox
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB