ZZN NOVÝ JIČÍN, ZEMĚDĚLSKÉ ZÁSOBOVÁNÍ A NÁKUP NOVÝ JIČÍN, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ZZN NOVÝ JIČÍN | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.4.1997 | 220.00 | 0.00% | 0 | 0 | 253.70 | -1.50% | 4 441 | 18 | ||||||
21.4.1997 | 220.00 | 0.00% | 0 | 0 | -0.79% | 0 | ||||||||
18.4.1997 | 220.00 | 0.00% | 0 | 0 | -0.32% | 0 | ||||||||
17.4.1997 | 220.00 | 0.00% | 0 | 0 | -2.56% | 0 | ||||||||
16.4.1997 | 220.00 | +0.91% | 660 | 3 | +4.00% | 0 | ||||||||
15.4.1997 | 218.00 | +4.80% | 0 | 0 | 250.00 | -5.12% | 3 000 | 12 | ||||||
19.5.1997 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 209.00 | 0.00% | 0 | 0 | -1.23% | 0 | ||||||||
14.5.1997 | 209.00 | 0.00% | 0 | 0 | -1.21% | 0 | ||||||||
13.5.1997 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 209.00 | 0.00% | 0 | 0 | +1.23% | 0 | ||||||||
9.5.1997 | 209.00 | 0.00% | 0 | 0 | 202.50 | -1.21% | 1 620 | 8 | ||||||
7.5.1997 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 209.00 | 0.00% | 0 | 0 | +1.23% | 0 | ||||||||
5.5.1997 | 209.00 | 0.00% | 0 | 0 | 202.50 | -1.21% | 7 290 | 36 | ||||||
2.5.1997 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 209.00 | 0.00% | 0 | 0 | +1.48% | 0 | ||||||||
29.4.1997 | 209.00 | 0.00% | 0 | 0 | 202.00 | -6.33% | 1 616 | 8 | ||||||
28.4.1997 | 209.00 | 0.00% | 0 | 0 | -3.29% | 0 | ||||||||
25.4.1997 | 209.00 | 0.00% | 0 | 0 | +1.59% | 0 | ||||||||
24.4.1997 | 209.00 | 0.00% | 0 | 0 | 219.50 | -8.50% | 3 512 | 16 | ||||||
23.4.1997 | 209.00 | -5.00% | 1 672 | 8 | -2.76% | 0 | ||||||||
14.4.1997 | 208.00 | 0.00% | 0 | 0 | -4.87% | 0 | ||||||||
11.4.1997 | 208.00 | +4.78% | 0 | 0 | +9.70% | 0 | ||||||||
18.2.1997 | 199.50 | +4.99% | 4 788 | 24 | 0.00% | 0 | ||||||||
7.4.1997 | 199.00 | 0.00% | 0 | 0 | 234.00 | -6.02% | 14 976 | 64 | ||||||
4.4.1997 | 199.00 | 0.00% | 0 | 0 | +9.93% | 0 | ||||||||
3.4.1997 | 199.00 | 0.00% | 0 | 0 | 226.50 | -2.70% | 2 718 | 12 | ||||||
2.4.1997 | 199.00 | 0.00% | 0 | 0 | +5.66% | 0 | ||||||||
1.4.1997 | 199.00 | 0.00% | 0 | 0 | 220.30 | 0.00% | 7 490 | 34 | ||||||
28.3.1997 | 199.00 | 0.00% | 0 | 0 | +5.06% | 0 | ||||||||
27.3.1997 | 199.00 | 0.00% | 0 | 0 | 209.70 | -5.11% | 3 355 | 16 | ||||||
26.3.1997 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 199.00 | 0.00% | 0 | 0 | +5.18% | 0 | ||||||||
24.3.1997 | 199.00 | 0.00% | 0 | 0 | +4.99% | 0 | ||||||||
21.3.1997 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 199.00 | 0.00% | 0 | 0 | +0.02% | 0 | ||||||||
19.3.1997 | 199.00 | 0.00% | 0 | 0 | +0.29% | 0 | ||||||||
18.3.1997 | 199.00 | 0.00% | 0 | 0 | +2.98% | 0 | ||||||||
17.3.1997 | 199.00 | 0.00% | 0 | 0 | 199.50 | -2.91% | 3 874 | 20 | ||||||
14.3.1997 | 199.00 | 0.00% | 0 | 0 | +0.55% | 0 | ||||||||
13.3.1997 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 199.00 | 0.00% | 0 | 0 | -0.80% | 0 | ||||||||
10.3.1997 | 199.00 | 0.00% | 0 | 0 | +0.65% | 0 | ||||||||
7.3.1997 | 199.00 | 0.00% | 0 | 0 | +2.31% | 0 | ||||||||
6.3.1997 | 199.00 | 0.00% | 0 | 0 | 194.20 | -2.11% | 2 330 | 12 | ||||||
5.3.1997 | 199.00 | 0.00% | 0 | 0 | +2.16% | 0 | ||||||||
4.3.1997 | 199.00 | 0.00% | 0 | 0 | 194.20 | -2.11% | 1 554 | 8 | ||||||
3.3.1997 | 199.00 | 0.00% | 0 | 0 | +4.86% | 0 | ||||||||
28.2.1997 | 199.00 | +4.99% | 0 | 0 | 189.20 | -4.63% | 2 270 | 12 | ||||||
30.5.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 198.55 | 0.00% | 0 | 0 | 200.00 | 0.00% | 2 000 | 10 | ||||||
22.5.1997 | 198.55 | 0.00% | 1 588 | 8 | 0.00% | 0 | ||||||||
21.5.1997 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 198.55 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 198.50 | +4.99% | 0 | 0 | 252.50 | +8.80% | 3 030 | 12 | ||||||
17.2.1997 | 190.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 190.01 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 190.01 | 0.00% | 0 | 0 | 195.00 | +8.62% | 5 490 | 28 | ||||||
12.2.1997 | 190.01 | +0.70% | 4 560 | 24 | 180.50 | -5.00% | 2 166 | 12 | ||||||
27.2.1997 | 189.53 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 189.53 | 0.00% | 0 | 0 | +4.91% | 0 | ||||||||
25.2.1997 | 189.53 | 0.00% | 0 | 0 | 189.10 | -4.50% | 2 269 | 12 | ||||||
24.2.1997 | 189.53 | 0.00% | 0 | 0 | +2.25% | 0 | ||||||||
21.2.1997 | 189.53 | 0.00% | 0 | 0 | 195.10 | -0.68% | 5 423 | 28 | ||||||
20.2.1997 | 189.53 | 0.00% | 0 | 0 | +1.29% | 0 | ||||||||
19.2.1997 | 189.53 | -4.99% | 11 372 | 60 | 192.50 | -1.28% | 1 540 | 8 | ||||||
9.4.1997 | 189.05 | 0.00% | 0 | 0 | 245.50 | -4.50% | 5 802 | 25 | ||||||
8.4.1997 | 189.05 | -5.00% | 3 025 | 16 | +3.84% | 0 | ||||||||
11.2.1997 | 188.68 | +4.99% | 0 | 0 | +5.49% | 0 | ||||||||
10.2.1997 | 179.70 | 0.00% | 0 | 0 | +1.44% | 0 | ||||||||
7.2.1997 | 179.70 | 0.00% | 0 | 0 | +1.39% | 0 | ||||||||
6.2.1997 | 179.70 | 0.00% | 0 | 0 | +0.28% | 0 | ||||||||
5.2.1997 | 179.70 | 0.00% | 0 | 0 | 174.60 | +4.80% | 2 095 | 12 | ||||||
4.2.1997 | 179.70 | 0.00% | 0 | 0 | 166.60 | -4.85% | 7 997 | 48 | ||||||
3.2.1997 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 179.70 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 179.70 | 0.00% | 0 | 0 | 175.10 | 0.00% | 2 101 | 12 | ||||||
24.1.1997 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 179.70 | 0.00% | 0 | 0 | 175.10 | 0.00% | 2 802 | 16 | ||||||
21.1.1997 | 179.70 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 179.70 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 176.59 | 0.00% | 0 | 0 | 180.00 | +8.43% | 2 880 | 16 | ||||||
17.12.1996 | 176.59 | 0.00% | 0 | 0 | 166.00 | +9.36% | 166 | 1 | ||||||
16.12.1996 | 176.59 | +9.99% | 0 | 0 | 166.00 | +0.45% | 1 973 | 13 | ||||||
17.1.1997 | 171.15 | +5.00% | 0 | 0 | +0.76% | 0 | ||||||||
16.1.1997 | 163.00 | 0.00% | 0 | 0 | +2.21% | 0 | ||||||||
15.1.1997 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 163.00 | 0.00% | 0 | 0 | -0.70% | 0 | ||||||||
13.1.1997 | 163.00 | +1.23% | 3 912 | 24 | -7.45% | 0 | ||||||||
10.1.1997 | 161.01 | 0.00% | 5 152 | 32 | 185.00 | +1.36% | 185 | 1 | ||||||
9.1.1997 | 161.01 | 0.00% | 0 | 0 | 182.50 | -2.92% | 1 460 | 8 | ||||||
8.1.1997 | 161.01 | 0.00% | 0 | 0 | +1.62% | 0 | ||||||||
7.1.1997 | 161.01 | +0.62% | 1 932 | 12 | 185.00 | +9.46% | 49 210 | 266 | ||||||
6.3.1995 | 161.00 | -3 000.00% | 0 | 0 | ||||||||||
13.12.1996 | 160.54 | 0.00% | 0 | 0 | 151.10 | +0.38% | 6 044 | 40 | ||||||
12.12.1996 | 160.54 | +9.99% | 0 | 0 | 150.00 | -7.93% | 13 848 | 92 | ||||||
6.1.1997 | 160.01 | 0.00% | 0 | 0 | +4.96% | 0 | ||||||||
31.12.1996 | 160.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 160.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 160.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 160.01 | 0.00% | 0 | 0 | -0.05% | 0 | ||||||||
20.12.1996 | 160.01 | 0.00% | 0 | 0 | 166.00 | -1.77% | 7 088 | 44 | ||||||
19.12.1996 | 160.01 | -9.38% | 1 280 | 8 | -8.88% | 0 | ||||||||
12.10.1995 | 155.87 | +4.99% | 0 | 0 | 69.00 | 0.00% | 828 | 12 | ||||||
11.10.1995 | 148.45 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 148.08 | -4.99% | 14 808 | 100 | 0.00% | 0 | 0 | |||||||
11.12.1996 | 145.95 | 0.00% | 0 | 0 | 163.50 | +1.55% | 2 780 | 17 | ||||||
10.12.1996 | 145.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 145.95 | +9.99% | 0 | 0 | +4.54% | 0 | ||||||||
10.10.1995 | 141.39 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 141.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.10.1995 | 141.00 | 0.00% | 0 | 0 | 70.50 | +2.00% | 3 384 | 48 | ||||||
16.10.1995 | 141.00 | -4.78% | 6 768 | 48 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 136.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 136.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 136.90 | +9.99% | 6 571 | 48 | 99.50 | -1.00% | 3 144 | 32 | ||||||
9.10.1995 | 134.66 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1996 | 132.69 | 0.00% | 0 | 0 | 154.00 | +9.30% | 7 700 | 50 | ||||||
5.12.1996 | 132.69 | +9.99% | 0 | 0 | -2.15% | 0 | ||||||||
6.10.1995 | 128.25 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 127.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
19.10.1995 | 127.00 | -9.92% | 4 572 | 36 | +9.00% | 0 | 0 | |||||||
3.11.1995 | 124.46 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
2.11.1995 | 124.46 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 123.21 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.11.1995 | 123.21 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 122.15 | +4.99% | 2 932 | 24 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 120.63 | 0.00% | 0 | 0 | 144.00 | +9.50% | 22 320 | 155 | ||||||
3.12.1996 | 120.63 | 0.00% | 0 | 0 | +0.86% | 0 | ||||||||
2.12.1996 | 120.63 | +9.99% | 0 | 0 | +7.65% | 0 | ||||||||
4.10.1995 | 116.34 | +5.00% | 2 792 | 24 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 114.30 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
24.10.1995 | 114.30 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 114.30 | -10.00% | 27 432 | 240 | ||||||||||
1.11.1995 | 113.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 113.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 113.15 | +9.99% | 2 263 | 20 | 0.00% | 0 | 0 | |||||||
7.3.1995 | 112.70 | -3 000.00% | 0 | 0 | ||||||||||
15.11.1995 | 110.89 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 110.89 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.11.1995 | 110.89 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 110.80 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1996 | 109.82 | 0.00% | 0 | 0 | -7.67% | 0 | ||||||||
5.11.1996 | 109.82 | 0.00% | 0 | 0 | +2.17% | 0 | ||||||||
4.11.1996 | 109.82 | +9.99% | 5 271 | 48 | -7.29% | 0 | ||||||||
29.11.1996 | 109.67 | 0.00% | 0 | 0 | 121.10 | -4.32% | 16 470 | 136 | ||||||
28.11.1996 | 109.67 | +10.00% | 0 | 0 | +5.84% | 0 | ||||||||
2.10.1995 | 105.53 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 102.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 102.87 | -10.00% | 0 | 0 | 109.00 | 0.00% | 2 616 | 24 | ||||||
29.9.1995 | 100.51 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1996 | 100.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 2 750 | 25 | ||||||
21.11.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 100.00 | 0.00% | 0 | 0 | +25.95% | 0 | ||||||||
18.11.1996 | 100.00 | 0.00% | 0 | 0 | +21.12% | 0 | ||||||||
15.11.1996 | 100.00 | 0.00% | 0 | 0 | -1.71% | 0 | ||||||||
14.11.1996 | 100.00 | 0.00% | 0 | 0 | +4.18% | 0 | ||||||||
13.11.1996 | 100.00 | 0.00% | 0 | 0 | +4.11% | 0 | ||||||||
12.11.1996 | 100.00 | 0.00% | 0 | 0 | -0.90% | 0 | ||||||||
11.11.1996 | 100.00 | 0.00% | 0 | 0 | -1.21% | 0 | ||||||||
8.11.1996 | 100.00 | 0.00% | 0 | 0 | +6.29% | 0 | ||||||||
7.11.1996 | 100.00 | -8.94% | 16 000 | 160 | +4.68% | 0 | ||||||||
1.11.1996 | 99.84 | 0.00% | 0 | 0 | -8.97% | 0 | ||||||||
31.10.1996 | 99.84 | 0.00% | 0 | 0 | 78.00 | -9.64% | 936 | 12 | ||||||
30.10.1996 | 99.84 | 0.00% | 0 | 0 | 0.00 | -4.07% | 0 | 0 | ||||||
29.10.1996 | 99.84 | 0.00% | 0 | 0 | 0.00 | -16.31% | 0 | 0 | ||||||
25.10.1996 | 99.84 | 0.00% | 0 | 0 | 0.00 | +19.50% | 0 | 0 | ||||||
24.10.1996 | 99.84 | +9.99% | 0 | 0 | 0.00 | -10.00% | 0 | 0 | ||||||
17.11.1995 | 99.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 99.81 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1996 | 99.70 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
26.11.1996 | 99.70 | 0.00% | 0 | 0 | -0.05% | 0 | ||||||||
25.11.1996 | 99.70 | -0.30% | 11 964 | 120 | +3.32% | 0 | ||||||||
28.9.1995 | 95.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 91.18 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.10.1996 | 90.77 | 0.00% | 0 | 0 | 100.00 | +8.04% | 2 400 | 24 | ||||||
22.10.1996 | 90.77 | 0.00% | 0 | 0 | 0.00 | -4.72% | 0 | 0 | ||||||
21.10.1996 | 90.77 | +9.99% | 0 | 0 | 0.00 | +0.49% | 0 | 0 | ||||||
22.11.1995 | 89.83 | 0.00% | 0 | 0 | 76.00 | 0.00% | 912 | 12 | ||||||
21.11.1995 | 89.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 89.83 | -9.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.9.1995 | 86.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 82.71 | +4.98% | 0 | 0 | 69.00 | 0.00% | 552 | 8 | ||||||
18.10.1996 | 82.52 | 0.00% | 0 | 0 | -3.34% | 0 | 0 | |||||||
17.10.1996 | 82.52 | +9.99% | 1 980 | 24 | 100.00 | -9.09% | 800 | 8 | ||||||
13.12.1995 | 80.85 | 0.00% | 0 | 0 | 80.00 | +2.00% | 1 280 | 16 | ||||||
12.12.1995 | 80.85 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
11.12.1995 | 80.85 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
|