ZZN OPAVA, ZEMĚDĚLSKÉ ZÁSOBOVÁNÍ A N ÁKUP V OPAVĚ, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ZZN OPAVA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6.3.1995 | 273.00 | -3 000.00% | 0 | 0 | ||||||||||
7.3.1995 | 191.10 | -3 000.00% | 0 | 0 | ||||||||||
11.9.1995 | 177.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 177.52 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
7.9.1995 | 177.52 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.9.1995 | 177.52 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
5.9.1995 | 177.52 | 0.00% | 0 | 0 | 184.00 | +10.00% | 2 576 | 14 | ||||||
4.9.1995 | 177.52 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.9.1995 | 177.52 | +4.99% | 0 | 0 | 153.00 | -9.00% | 153 | 1 | ||||||
31.8.1995 | 169.07 | +4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
12.9.1995 | 168.65 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 161.02 | +4.99% | 13 526 | 84 | +5.00% | 0 | 0 | |||||||
13.9.1995 | 160.22 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 153.36 | +4.99% | 0 | 0 | 151.00 | -10.00% | 302 | 2 | ||||||
14.9.1995 | 152.21 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 146.06 | +4.99% | 0 | 0 | 167.00 | -10.00% | 334 | 2 | ||||||
18.10.1995 | 144.60 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
17.10.1995 | 144.60 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.10.1995 | 144.60 | 0.00% | 0 | 0 | 122.00 | 0.00% | 3 416 | 28 | ||||||
13.10.1995 | 144.60 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.10.1995 | 144.60 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.10.1995 | 144.60 | 0.00% | 0 | 0 | 135.00 | -7.00% | 2 700 | 20 | ||||||
10.10.1995 | 144.60 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
9.10.1995 | 144.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 144.60 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.10.1995 | 144.60 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.10.1995 | 144.60 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
3.10.1995 | 144.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 144.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 144.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 144.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 144.60 | 0.00% | 0 | 0 | 155.00 | -5.00% | 6 200 | 40 | ||||||
26.9.1995 | 144.60 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.9.1995 | 144.60 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
22.9.1995 | 144.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 144.60 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 144.60 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 144.60 | 0.00% | 0 | 0 | 171.00 | +1.00% | 1 710 | 10 | ||||||
18.9.1995 | 144.60 | 0.00% | 0 | 0 | 170.00 | -6.00% | 1 360 | 8 | ||||||
15.9.1995 | 144.60 | -4.99% | 2 747 | 19 | 180.00 | -10.00% | 9 000 | 50 | ||||||
25.8.1995 | 139.11 | +4.99% | 0 | 0 | 185.00 | -10.00% | 185 | 1 | ||||||
7.5.1996 | 137.84 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.5.1996 | 137.84 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
3.5.1996 | 137.84 | 0.00% | 0 | 0 | 108.00 | +9.00% | 7 560 | 70 | ||||||
2.5.1996 | 137.84 | +9.99% | 13 646 | 99 | 99.90 | +5.00% | 8 404 | 85 | ||||||
8.3.1995 | 133.77 | -3 000.00% | 0 | 0 | ||||||||||
24.8.1995 | 132.49 | +4.99% | 0 | 0 | 206.00 | +9.00% | 20 940 | 102 | ||||||
20.10.1995 | 130.14 | 0.00% | 0 | 0 | 91.00 | -9.00% | 1 274 | 14 | ||||||
19.10.1995 | 130.14 | -10.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
3.4.1996 | 129.14 | 0.00% | 0 | 0 | 89.00 | 0.00% | 89 | 1 | ||||||
2.4.1996 | 129.14 | 0.00% | 0 | 0 | 89.00 | 0.00% | 4 272 | 48 | ||||||
1.4.1996 | 129.14 | +10.00% | 0 | 0 | 89.00 | +9.00% | 1 869 | 21 | ||||||
12.4.1996 | 127.85 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.4.1996 | 127.85 | +9.99% | 13 169 | 103 | 105.00 | +8.00% | 735 | 7 | ||||||
23.8.1995 | 126.19 | +4.99% | 0 | 0 | 188.00 | -10.00% | 752 | 4 | ||||||
30.4.1996 | 125.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 125.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 125.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 125.31 | +9.99% | 25 187 | 201 | 94.00 | -9.00% | 940 | 10 | ||||||
10.5.1996 | 124.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 124.06 | -9.99% | 0 | 0 | 102.50 | 0.00% | 1 435 | 14 | ||||||
22.8.1995 | 120.19 | +4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.8.1996 | 119.65 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
27.8.1996 | 119.65 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.8.1996 | 119.65 | 0.00% | 0 | 0 | 87.00 | -1.00% | 3 654 | 42 | ||||||
23.8.1996 | 119.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 119.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 119.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 119.65 | 0.00% | 0 | 0 | 88.00 | +1.00% | 2 464 | 28 | ||||||
19.8.1996 | 119.65 | 0.00% | 0 | 0 | 87.50 | -9.00% | 4 113 | 47 | ||||||
16.8.1996 | 119.65 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.8.1996 | 119.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 119.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 119.65 | +4.99% | 2 632 | 22 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 117.40 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
28.3.1996 | 117.40 | +9.99% | 13 384 | 114 | 75.00 | -1.00% | 2 100 | 28 | ||||||
25.10.1995 | 117.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 117.13 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 117.13 | -9.99% | 0 | 0 | ||||||||||
10.4.1996 | 116.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 116.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 116.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 116.23 | -9.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.4.1996 | 115.07 | 0.00% | 0 | 0 | 117.50 | 0.00% | 9 283 | 79 | ||||||
16.4.1996 | 115.07 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
15.4.1996 | 115.07 | -9.99% | 4 258 | 37 | +2.00% | 0 | 0 | |||||||
21.8.1995 | 114.47 | +4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
12.8.1996 | 113.96 | +4.99% | 54 473 | 478 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 113.92 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.4.1996 | 113.92 | 0.00% | 0 | 0 | 114.00 | -5.00% | 114 | 1 | ||||||
22.4.1996 | 113.92 | +9.99% | 23 240 | 204 | 120.00 | 0.00% | 2 400 | 20 | ||||||
5.9.1996 | 113.67 | 0.00% | 0 | 0 | 59.00 | -4.00% | 1 102 | 21 | ||||||
4.9.1996 | 113.67 | 0.00% | 0 | 0 | 54.40 | -8.00% | 3 808 | 70 | ||||||
3.9.1996 | 113.67 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
2.9.1996 | 113.67 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 113.67 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 113.67 | -4.99% | 0 | 0 | 65.10 | -10.00% | 1 562 | 24 | ||||||
15.5.1996 | 111.66 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.5.1996 | 111.66 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 111.66 | -9.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
18.8.1995 | 109.02 | +4.99% | 12 646 | 116 | 234.00 | -9.00% | 8 424 | 36 | ||||||
9.8.1996 | 108.54 | +4.99% | 13 133 | 121 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 107.99 | -4.99% | 0 | 0 | 49.60 | -5.00% | 397 | 8 | ||||||
20.3.1996 | 107.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 107.81 | 0.00% | 0 | 0 | 75.00 | 0.00% | 2 625 | 35 | ||||||
18.3.1996 | 107.81 | +9.99% | 4 205 | 39 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 106.73 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.3.1996 | 106.73 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
25.3.1996 | 106.73 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 105.42 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.10.1995 | 105.42 | -9.99% | 0 | 0 | 82.30 | -9.00% | 1 152 | 14 | ||||||
17.8.1995 | 103.83 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 103.57 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 103.57 | -9.99% | 10 357 | 100 | +2.00% | 0 | 0 | |||||||
8.8.1996 | 103.38 | +4.99% | 0 | 0 | 88.00 | 0.00% | 3 080 | 35 | ||||||
9.9.1996 | 102.60 | -4.99% | 0 | 0 | 51.20 | +3.00% | 717 | 14 | ||||||
17.5.1996 | 100.50 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.5.1996 | 100.50 | -9.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.8.1995 | 98.89 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 98.46 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.3.1996 | 98.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 98.01 | +10.00% | 4 901 | 50 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 97.47 | -5.00% | 0 | 0 | 55.00 | +7.00% | 770 | 14 | ||||||
22.3.1996 | 97.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 97.03 | -9.99% | 4 852 | 50 | 75.00 | 0.00% | 1 050 | 14 | ||||||
1.11.1995 | 94.88 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 94.88 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 94.88 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 94.19 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 93.78 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.3.1995 | 93.64 | -2 999.00% | 0 | 0 | ||||||||||
11.9.1996 | 92.60 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.5.1996 | 90.45 | 0.00% | 0 | 0 | 61.00 | -9.00% | 2 440 | 40 | ||||||
21.5.1996 | 90.45 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
20.5.1996 | 90.45 | -10.00% | 0 | 0 | 73.50 | -8.00% | 1 470 | 20 | ||||||
14.8.1995 | 89.71 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 89.32 | +4.99% | 0 | 0 | 73.50 | -1.00% | 6 983 | 95 | ||||||
13.3.1996 | 89.10 | 0.00% | 0 | 0 | 75.00 | +2.00% | 300 | 4 | ||||||
12.3.1996 | 89.10 | 0.00% | 0 | 0 | 75.00 | -2.00% | 1 326 | 18 | ||||||
11.3.1996 | 89.10 | +10.00% | 0 | 0 | 75.00 | +1.00% | 525 | 7 | ||||||
1.12.1995 | 88.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
30.11.1995 | 88.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.11.1995 | 88.00 | 0.00% | 0 | 0 | 72.00 | -20.00% | 1 368 | 19 | ||||||
28.11.1995 | 88.00 | 0.00% | 0 | 0 | +24.00% | 0 | 0 | |||||||
27.11.1995 | 88.00 | 0.00% | 0 | 0 | 72.00 | +9.00% | 720 | 10 | ||||||
24.11.1995 | 88.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.11.1995 | 88.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.11.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 88.00 | 0.00% | 2 112 | 24 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 88.00 | +10.00% | 6 160 | 70 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 87.97 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 85.44 | +4.98% | 0 | 0 | +93.00% | 0 | 0 | |||||||
3.11.1995 | 85.40 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.11.1995 | 85.40 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 85.07 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.9.1996 | 83.58 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.5.1996 | 81.41 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 81.41 | -9.99% | 20 353 | 250 | 55.00 | -10.00% | 550 | 10 | ||||||
10.8.1995 | 81.38 | +4.99% | 0 | 0 | 134.00 | -46.00% | 2 814 | 21 | ||||||
1.8.1996 | 81.02 | +4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.3.1996 | 81.00 | 0.00% | 0 | 0 | 75.00 | -1.00% | 3 495 | 47 | ||||||
7.3.1996 | 81.00 | +0.87% | 6 237 | 77 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 80.59 | 0.00% | 0 | 0 | 54.00 | -9.00% | 1 647 | 30 | ||||||
30.5.1996 | 80.59 | +9.99% | 3 627 | 45 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 80.30 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.3.1996 | 80.30 | 0.00% | 0 | 0 | 75.00 | -1.00% | 8 100 | 109 | ||||||
4.3.1996 | 80.30 | +10.00% | 3 935 | 49 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 80.00 | 0.00% | 560 | 7 | -3.00% | 0 | 0 | |||||||
10.11.1995 | 80.00 | 0.00% | 0 | 0 | 60.00 | -9.00% | 840 | 14 | ||||||
9.11.1995 | 80.00 | +4.08% | 10 880 | 136 | 66.00 | 0.00% | 858 | 13 | ||||||
16.9.1996 | 79.41 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 79.20 | 0.00% | 0 | 0 | 74.00 | +3.00% | 8 436 | 114 | ||||||
5.12.1995 | 79.20 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
4.12.1995 | 79.20 | -10.00% | 0 | 0 | 75.00 | 0.00% | 750 | 10 | ||||||
9.8.1995 | 77.51 | +4.99% | 0 | 0 | +125.00% | 0 | 0 | |||||||
31.7.1996 | 77.17 | +4.99% | 0 | 0 | +35.00% | 0 | 0 | |||||||
8.11.1995 | 76.86 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 76.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 76.86 | -10.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
17.9.1996 | 75.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 73.82 | +4.99% | 0 | 0 | 111.00 | 0.00% | 111 | 1 | ||||||
30.7.1996 | 73.50 | +5.00% | 0 | 0 | 52.00 | -9.00% | 988 | 19 | ||||||
29.5.1996 | 73.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 73.27 | 0.00% | 0 | 0 | 60.00 | +9.00% | 1 620 | 27 | ||||||
27.5.1996 | 73.27 | -9.99% | 20 516 | 280 | 55.00 | 0.00% | 770 | 14 | ||||||
1.3.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 73.00 | 0.00% | 15 841 | 217 | 75.00 | +4.00% | 6 300 | 84 | ||||||
28.2.1996 | 73.00 | 0.00% | 0 | 0 | 72.00 | -6.00% | 360 | 5 | ||||||
27.2.1996 | 73.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.2.1996 | 73.00 | 0.00% | 12 775 | 175 | 74.00 | +1.00% | 2 146 | 29 | ||||||
23.2.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 73.00 | 0.00% | 2 409 | 33 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 73.00 | 0.00% | 2 044 | 28 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|