ČESKÁ ZBROJOVKA - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o ČESKÁ ZBROJOVKA
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 14.11.2007 | 970.10 |
První kotace | 15.06.1993 | 20 000.00 |
Minimální cena | 28.03.2000 | 220.00 |
Maximální cena | 15.06.1993 | 20 000.00 |
Celkový objem | 409 828 169.56 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 13.12.2007 | 904.10 |
První kotace | 10.01.1995 | 2 219.00 |
Minimální cena | 28.03.2000 | 221.10 |
Maximální cena | 19.01.1995 | 2 300.00 |
Celkový objem | 136 272 580.00 |
ČESKÁ ZBROJOVKA - Souhrnné objemy, minimální a maximální ceny v daném období | |||||||
Měsíc▼ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
200712 | - | - | - | 903.00 | 991.00 | 4 513 | graf |
200711 | 937.00 | 970.00 | 2 910 | 990.00 | 1 045.00 | 94 330 | graf |
200710 | 820.00 | 937.00 | 17 000 | 965.00 | 1 045.00 | 90 407 | graf |
200709 | 820.00 | 820.00 | 0 | 850.00 | 958.00 | 45 330 | graf |
200708 | 820.00 | 820.00 | 0 | 850.00 | 994.00 | 24 878 | graf |
200707 | 820.00 | 820.00 | 0 | 860.00 | 982.00 | 28 960 | graf |
200706 | 820.00 | 820.00 | 0 | 860.00 | 905.00 | 36 001 | graf |
200705 | 820.00 | 820.00 | 4 100 | 810.00 | 950.00 | 96 847 | graf |
200704 | 641.00 | 900.00 | 163 174 | 793.00 | 900.00 | 35 822 | graf |
200703 | 900.00 | 900.00 | 0 | 767.00 | 999.00 | 64 215 | graf |
200702 | 900.00 | 900.00 | 0 | 816.00 | 909.00 | 45 288 | graf |
200701 | 900.00 | 900.00 | 0 | 909.00 | 1 020.00 | 42 724 | graf |
200612 | 900.00 | 900.00 | 0 | 817.00 | 1 010.00 | 18 165 | graf |
200611 | 900.00 | 1 050.00 | 0 | 901.00 | 1 031.00 | 46 047 | graf |
200610 | 1 050.00 | 1 050.00 | 0 | 767.00 | 980.00 | 30 446 | graf |
200609 | 1 050.00 | 1 050.00 | 0 | 775.00 | 941.00 | 21 869 | graf |
200608 | 1 050.00 | 1 050.00 | 0 | 805.00 | 966.00 | 27 470 | graf |
200607 | 1 050.00 | 1 050.00 | 0 | 849.00 | 1 000.00 | 66 159 | graf |
200606 | 1 050.00 | 1 050.00 | 0 | 615.00 | 902.00 | 20 584 | graf |
200605 | 1 000.00 | 1 050.00 | 26 000 | 901.00 | 1 116.00 | 171 457 | graf |
200604 | 950.00 | 1 000.00 | 3 000 | 951.00 | 1 086.00 | 57 752 | graf |
200603 | 890.00 | 950.00 | 9 500 | 907.00 | 1 030.00 | 64 854 | graf |
200602 | 890.00 | 890.00 | 0 | 978.00 | 981.00 | 57 799 | graf |
200601 | 890.00 | 900.00 | 2 670 | 978.00 | 1 040.00 | 71 806 | graf |
200512 | 900.00 | 900.00 | 0 | 950.00 | 1 030.00 | 244 516 | graf |
200511 | 900.00 | 900.00 | 0 | 950.00 | 1 025.00 | 49 393 | graf |
200510 | 894.00 | 900.00 | 1 800 | 930.00 | 1 005.00 | 67 029 | graf |
200509 | 894.00 | 990.00 | 0 | 844.00 | 965.00 | 149 479 | graf |
200508 | 990.00 | 990.00 | 0 | 802.00 | 925.00 | 386 757 | graf |
200507 | 990.00 | 990.00 | 0 | 771.00 | 856.00 | 32 094 | graf |
200506 | 990.00 | 1 180.00 | 122 200 | 698.00 | 840.00 | 41 946 | graf |
200505 | 1 155.00 | 1 155.00 | 0 | 933.00 | 1 109.00 | 85 652 | graf |
200504 | 1 155.00 | 1 155.00 | 0 | 1 067.00 | 1 215.00 | 68 665 | graf |
200503 | 1 155.00 | 1 155.00 | 0 | 1 116.00 | 1 248.00 | 251 002 | graf |
200502 | 1 155.00 | 1 155.00 | 0 | 1 065.00 | 1 243.00 | 91 592 | graf |
200501 | 1 155.00 | 1 155.00 | 0 | 1 117.00 | 1 288.00 | 214 252 | graf |
200412 | 1 100.00 | 1 155.00 | 1 100 | 1 084.00 | 1 200.00 | 223 800 | graf |
200411 | 1 000.00 | 1 070.00 | 63 300 | 1 058.00 | 1 257.00 | 89 027 | graf |
200410 | 1 000.00 | 1 000.00 | 5 000 | 1 010.00 | 1 150.00 | 51 923 | graf |
200409 | 1 000.00 | 1 000.00 | 0 | 993.00 | 1 100.00 | 151 934 | graf |
200408 | 1 000.00 | 1 000.00 | 3 000 | 903.00 | 1 023.00 | 145 106 | graf |
200407 | 1 000.00 | 1 000.00 | 12 000 | 900.00 | 1 049.00 | 117 700 | graf |
200406 | 1 000.00 | 1 000.00 | 0 | 870.00 | 985.00 | 87 573 | graf |
200405 | 1 000.00 | 1 000.00 | 54 520 | 938.00 | 1 100.00 | 225 714 | graf |
200404 | 1 000.00 | 1 000.00 | 0 | 951.00 | 1 100.00 | 135 956 | graf |
200403 | 1 000.00 | 1 000.00 | 0 | 1 000.00 | 1 060.00 | 281 440 | graf |
200402 | 1 000.00 | 1 000.00 | 203 100 | 970.00 | 1 072.00 | 153 049 | graf |
200401 | 990.00 | 1 001.00 | 191 719 | 910.00 | 1 060.00 | 143 100 | graf |
200312 | 1 001.00 | 1 001.00 | 0 | 864.00 | 1 098.00 | 55 825 | graf |
200311 | 1 001.00 | 1 001.00 | 0 | 1 098.00 | 1 150.00 | 15 898 | graf |
200310 | 990.00 | 1 002.00 | 57 096 | 960.00 | 1 053.00 | 89 070 | graf |
200309 | 955.00 | 1 002.00 | 0 | 950.00 | 1 053.00 | 195 011 | graf |
200308 | 955.00 | 955.00 | 0 | 940.00 | 1 100.00 | 347 685 | graf |
200307 | 825.00 | 955.00 | 0 | 961.00 | 1 050.00 | 469 826 | graf |
200306 | 788.00 | 825.00 | 1 650 | 852.00 | 1 000.00 | 663 667 | graf |
200305 | 738.00 | 750.00 | 13 404 | 750.00 | 942.00 | 88 166 | graf |
200304 | 526.00 | 740.00 | 0 | 692.00 | 790.00 | 62 811 | graf |
200303 | 501.00 | 526.00 | 0 | 460.00 | 755.00 | 422 446 | graf |
200302 | 352.00 | 501.00 | 501 | 497.00 | 563.00 | 147 136 | graf |
200301 | 352.00 | 390.00 | 703 | 455.00 | 578.00 | 144 640 | graf |
200212 | 390.00 | 390.00 | 0 | 406.00 | 499.00 | 165 776 | graf |
200211 | 371.00 | 390.00 | 0 | 391.00 | 430.00 | 88 271 | graf |
200210 | 371.00 | 371.00 | 0 | 423.00 | 460.00 | 305 652 | graf |
200209 | 371.00 | 371.00 | 863 320 | 420.00 | 460.00 | 659 199 | graf |
200208 | 371.00 | 390.00 | 371 | 420.00 | 463.00 | 89 756 | graf |
200207 | 390.00 | 390.00 | 0 | 418.00 | 473.00 | 105 532 | graf |
200206 | 390.00 | 390.00 | 0 | 390.00 | 473.00 | 102 835 | graf |
200205 | 274.00 | 401.00 | 13 418 | 374.00 | 417.00 | 99 519 | graf |
200204 | 330.00 | 350.00 | 3 300 | 360.00 | 395.00 | 118 703 | graf |
200203 | 350.00 | 350.00 | 2 100 | 325.00 | 450.00 | 7 602 708 | graf |
200202 | 367.00 | 435.00 | 34 734 | 441.00 | 450.00 | 13 592 468 | graf |
200201 | 381.00 | 429.00 | 92 690 | 393.00 | 428.00 | 1 243 339 | graf |
200112 | 350.00 | 376.00 | 4 011 655 | 370.00 | 391.00 | 2 285 134 | graf |
200111 | 314.00 | 380.00 | 87 619 | 304.00 | 387.00 | 652 129 | graf |
200110 | 330.00 | 371.00 | 660 | 333.00 | 368.00 | 5 723 714 | graf |
200109 | 345.00 | 371.00 | 90 078 | 363.00 | 400.00 | 783 493 | graf |
200108 | 300.00 | 363.00 | 69 780 | 343.00 | 386.00 | 4 191 714 | graf |
200107 | 300.00 | 339.00 | 4 502 | 290.00 | 383.00 | 339 360 | graf |
200106 | 260.00 | 339.00 | 10 746 | 260.00 | 370.00 | 1 296 273 | graf |
200105 | 250.00 | 260.00 | 5 893 | 254.00 | 287.00 | 321 125 | graf |
200104 | 250.00 | 264.00 | 16 902 | 250.00 | 275.00 | 225 412 | graf |
200103 | 264.00 | 351.00 | 559 012 | 271.00 | 349.00 | 411 072 | graf |
200102 | 334.00 | 352.00 | 247 815 | 321.00 | 350.00 | 476 095 | graf |
200101 | 262.00 | 350.00 | 255 562 | 289.00 | 359.00 | 544 251 | graf |
200012 | 262.00 | 290.00 | 50 057 | 245.00 | 327.00 | 378 677 | graf |
200011 | 245.00 | 290.00 | 4 595 | 253.00 | 327.00 | 273 294 | graf |
200010 | 296.00 | 350.00 | 42 163 | 286.00 | 319.00 | 441 860 | graf |
200009 | 303.00 | 333.00 | 1 348 834 | 284.00 | 339.00 | 1 933 287 | graf |
200008 | 320.00 | 350.00 | 1 182 706 | 303.00 | 350.00 | 922 094 | graf |
200007 | 270.00 | 334.00 | 14 053 | 269.00 | 363.00 | 227 012 | graf |
200006 | 270.00 | 300.00 | 91 092 | 257.00 | 305.00 | 344 025 | graf |
200005 | 300.00 | 315.00 | 754 087 | 277.00 | 320.00 | 453 715 | graf |
200004 | 240.00 | 348.00 | 3 670 436 | 242.00 | 347.00 | 3 343 680 | graf |
200003 | 220.00 | 318.00 | 3 148 998 | 221.00 | 320.00 | 796 313 | graf |
200002 | 314.00 | 355.00 | 1 856 806 | 307.00 | 343.00 | 1 525 545 | graf |
200001 | 318.00 | 370.00 | 982 568 | 310.00 | 366.00 | 485 820 | graf |
199912 | 305.00 | 340.00 | 45 662 | 328.00 | 405.00 | 3 552 198 | graf |
199911 | 308.00 | 440.00 | 34 117 | 325.00 | 427.00 | 217 782 | graf |
199910 | 428.00 | 450.00 | 227 980 | 419.00 | 483.00 | 362 449 | graf |
199909 | 435.00 | 490.00 | 413 844 | 418.00 | 497.00 | 918 813 | graf |
199908 | 459.00 | 485.00 | 377 478 | 420.00 | 518.00 | 878 922 | graf |
199907 | 446.00 | 488.00 | 2 675 257 | 430.00 | 480.00 | 851 777 | graf |
199906 | 431.00 | 500.00 | 696 882 | 405.00 | 481.00 | 2 289 922 | graf |
199905 | 380.00 | 515.00 | 653 456 | 371.00 | 517.00 | 893 168 | graf |
199904 | 290.00 | 405.00 | 382 518 | 277.00 | 400.00 | 989 998 | graf |
199903 | 266.00 | 309.00 | 467 645 | 261.00 | 300.00 | 452 250 | graf |
199902 | 305.00 | 340.00 | 1 368 713 | 274.00 | 350.00 | 374 684 | graf |
199901 | 255.00 | 350.00 | 612 693 | 255.00 | 333.00 | 175 072 | graf |
199812 | 256.00 | 355.00 | 1 219 055 | 235.00 | 373.00 | 1 088 213 | graf |
199811 | 364.00 | 455.00 | 771 963 | 351.00 | 470.00 | 399 066 | graf |
199810 | 441.00 | 580.00 | 831 077 | 450.00 | 515.00 | 306 240 | graf |
199809 | 455.00 | 560.00 | 563 394 | 458.00 | 540.00 | 440 172 | graf |
199808 | 607.00 | 834.00 | 498 464 | 566.00 | 820.00 | 502 847 | graf |
199807 | 750.00 | 900.00 | 667 179 | 738.00 | 900.00 | 583 976 | graf |
199806 | 713.00 | 828.00 | 1 279 375 | 663.00 | 810.00 | 747 426 | graf |
199805 | 825.00 | 1 026.00 | 1 509 957 | 808.00 | 1 024.00 | 842 505 | graf |
199804 | 1 008.00 | 1 120.00 | 4 343 618 | 960.00 | 1 060.00 | 1 021 825 | graf |
199803 | 961.00 | 1 060.00 | 6 427 115 | 921.00 | 1 050.00 | 1 268 338 | graf |
199802 | 1 001.00 | 1 350.00 | 10 393 423 | 986.00 | 1 320.00 | 1 072 515 | graf |
199801 | 1 330.00 | 1 689.00 | 983 249 | 1 307.00 | 1 526.00 | 967 894 | graf |
199712 | 1 421.00 | 1 777.00 | 10 256 478 | 1 400.00 | 1 678.00 | 2 304 270 | graf |
199711 | 1 408.00 | 1 780.00 | 3 043 357 | 1 375.00 | 1 739.00 | 1 115 632 | graf |
199710 | 1 772.00 | 1 885.00 | 4 835 159 | 1 706.00 | 1 965.00 | 1 668 741 | graf |
199709 | 1 834.00 | 1 987.00 | 10 780 205 | 1 821.00 | 1 969.00 | 1 832 183 | graf |
199708 | 1 951.00 | 1 997.00 | 3 562 625 | 1 910.00 | 1 991.00 | 1 605 813 | graf |
199707 | 1 899.00 | 2 036.00 | 9 842 870 | 1 880.00 | 2 000.00 | 1 488 956 | graf |
199706 | 1 802.00 | 1 961.00 | 2 950 157 | 1 809.00 | 1 946.00 | 1 524 428 | graf |
199705 | 1 602.00 | 2 070.00 | 12 413 023 | 1 530.00 | 1 990.00 | 1 808 324 | graf |
199704 | 1 845.00 | 1 920.00 | 6 252 338 | 1 790.00 | 1 900.00 | 1 955 567 | graf |
199703 | 1 833.00 | 2 011.00 | 13 750 765 | 1 790.00 | 2 000.00 | 2 482 868 | graf |
199702 | 1 869.00 | 2 265.00 | 22 244 135 | 1 830.00 | 2 265.00 | 3 435 739 | graf |
199701 | 1 758.00 | 1 869.00 | 13 523 989 | 1 748.00 | 2 000.00 | 2 305 036 | graf |
199612 | 1 635.00 | 1 840.00 | 10 357 126 | 1 580.00 | 1 833.00 | 2 072 759 | graf |
199611 | 1 530.00 | 1 674.00 | 5 818 946 | 1 450.00 | 1 652.00 | 1 861 630 | graf |
199610 | 1 517.00 | 1 691.00 | 6 685 315 | 1 446.00 | 1 687.00 | 2 353 942 | graf |
199609 | 1 500.00 | 1 700.00 | 11 475 383 | 1 480.00 | 1 665.00 | 2 008 477 | graf |
199608 | 1 502.00 | 1 640.00 | 7 282 934 | 1 452.00 | 1 634.00 | 1 689 166 | graf |
199607 | 1 450.00 | 1 510.00 | 5 050 239 | 1 372.00 | 1 500.00 | 1 289 132 | graf |
199606 | 1 450.00 | 1 635.00 | 6 428 163 | 1 350.00 | 1 625.00 | 1 894 564 | graf |
199605 | 1 280.00 | 1 550.00 | 8 769 145 | 1 270.00 | 1 500.00 | 1 839 187 | graf |
199604 | 1 290.00 | 1 595.00 | 13 339 185 | 1 260.00 | 1 561.00 | 2 171 683 | graf |
199603 | 1 390.00 | 1 935.00 | 20 395 675 | 1 350.00 | 1 958.00 | 4 533 889 | graf |
199602 | 1 160.00 | 1 355.00 | 7 047 770 | 1 100.00 | 1 311.00 | 2 365 877 | graf |
199601 | 1 065.00 | 1 195.00 | 2 345 565 | 1 033.00 | 1 196.00 | 607 826 | graf |
199512 | 1 040.00 | 1 140.00 | 1 346 005 | 940.00 | 1 150.00 | 947 014 | graf |
199511 | 1 100.00 | 1 215.00 | 4 980 170 | 1 074.00 | 1 195.00 | 1 510 222 | graf |
199510 | 1 090.00 | 1 165.00 | 4 548 610 | 1 000.00 | 1 125.00 | 1 274 814 | graf |
199509 | 1 020.00 | 1 100.00 | 4 455 355 | 955.00 | 1 061.00 | 512 597 | graf |
199508 | 899.00 | 1 050.00 | 3 164 563 | 920.00 | 1 030.00 | 538 596 | graf |
199507 | 860.00 | 950.00 | 1 794 441 | 798.00 | 968.00 | 277 278 | graf |
199506 | 850.00 | 970.00 | 1 764 959 | 810.00 | 960.00 | 294 673 | graf |
199505 | 890.00 | 1 045.00 | 2 011 688 | 897.00 | 1 100.00 | 369 941 | graf |
199504 | 1 080.00 | 1 315.00 | 2 666 955 | 979.00 | 1 300.00 | 428 744 | graf |
199503 | 1 285.00 | 1 945.00 | 4 166 620 | 1 189.00 | 1 330.00 | 166 113 | graf |
199502 | 2 045.00 | 2 205.00 | 1 458 285 | 2 040.00 | 2 150.00 | 332 159 | graf |
199501 | 2 100.00 | 2 350.00 | 1 096 745 | 2 035.00 | 2 300.00 | 199 298 | graf |
199412 | 2 300.00 | 2 495.00 | 4 282 170 | - | - | - | graf |
199411 | 2 070.00 | 2 650.00 | 4 035 730 | - | - | - | graf |
199410 | 2 620.00 | 2 905.00 | 3 737 915 | - | - | - | graf |
199409 | 2 900.00 | 3 195.00 | 3 718 375 | - | - | - | graf |
199408 | 2 550.00 | 3 450.00 | 9 149 685 | - | - | - | graf |
199407 | 2 500.00 | 2 800.00 | 1 336 995 | - | - | - | graf |
199406 | 2 230.00 | 2 960.00 | 1 402 905 | - | - | - | graf |
199405 | 2 750.00 | 3 630.00 | 4 399 610 | - | - | - | graf |
199404 | 2 900.00 | 4 300.00 | 11 469 360 | - | - | - | graf |
199403 | 4 300.00 | 4 850.00 | 38 733 100 | - | - | - | graf |
199402 | 2 420.00 | 4 500.00 | 11 926 175 | - | - | - | graf |
199401 | 1 910.00 | 2 350.00 | 1 594 450 | - | - | - | graf |
199312 | 1 680.00 | 2 015.00 | 1 046 680 | - | - | - | graf |
199311 | 1 400.00 | 2 200.00 | 1 020 430 | - | - | - | graf |
199310 | 950.00 | 1 500.00 | 703 150 | - | - | - | graf |
199309 | 1 000.00 | 1 170.00 | 75 740 | - | - | - | graf |
199308 | 1 440.00 | 1 440.00 | 5 760 | - | - | - | graf |
199307 | 1 500.00 | 1 600.00 | 9 000 | - | - | - | graf |
199306 | 20 000.00 | 20 000.00 | 20 000 | - | - | - | graf |
Údaje o firmách, ČESKÁ ZBROJOVKA
Zpravodajství k akcii ČESKÁ ZBROJOVKA
Okénko BIG EXPERT
David Matulay, InvestingFox
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu