ZČ DŘEVO. ZÁVODY, ZČ DŘEV.PRŮM.M.LÁZ, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ZČ DŘEVO. ZÁVODY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.9.1996 | 37.00 | -3.84% | 851 | 23 | 48.00 | +8.00% | 96 | 2 | ||||||
11.9.1996 | 38.48 | -4.98% | 0 | 0 | 46.00 | -1.00% | 445 | 10 | ||||||
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 | ||||||
19.7.1996 | 39.11 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 40.00 | +2.27% | 160 | 4 | 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 | |||||||
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 | |||||||
18.7.1996 | 41.16 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 41.16 | -4.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.8.1996 | 41.80 | -4.97% | 0 | 0 | 41.00 | -4.00% | 164 | 4 | ||||||
31.7.1996 | 42.00 | +5.00% | 0 | 0 | 45.00 | 0.00% | 225 | 5 | ||||||
23.7.1996 | 42.00 | +5.00% | 0 | 0 | 0.00% | 0 | 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 | |||||||
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 | |||||||
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 | |||||||
16.7.1996 | 45.60 | -5.00% | 0 | 0 | 51.00 | -2.00% | 1 505 | 30 | ||||||
1.7.1996 | 45.60 | -5.00% | 0 | 0 | 0.00% | 0 | 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 | ||||||||
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 | ||||||
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 | |||||||
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 | ||||||
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 | ||||||||
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 | |||||||
2.4.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 360 | 6 | ||||||
1.4.1996 | 50.00 | 0.00% | 20 100 | 402 | 60.00 | 0.00% | 1 500 | 25 | ||||||
29.3.1996 | 50.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
28.3.1996 | 50.00 | 0.00% | 16 450 | 329 | 63.50 | +1.00% | 191 | 3 | ||||||
27.3.1996 | 50.00 | 0.00% | 0 | 0 | 63.00 | -7.00% | 1 008 | 16 | ||||||
26.3.1996 | 50.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.3.1996 | 50.00 | -7.06% | 1 950 | 39 | +4.00% | 0 | 0 | |||||||
15.11.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 51.00 | 0.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
13.11.1995 | 51.00 | +4.65% | 408 | 8 | -19.00% | 0 | 0 | |||||||
29.10.1996 | 51.30 | 0.00% | 0 | 0 | 0.00 | +1.52% | 0 | 0 | ||||||
25.10.1996 | 51.30 | 0.00% | 0 | 0 | 46.00 | -4.16% | 368 | 8 | ||||||
24.10.1996 | 51.30 | 0.00% | 0 | 0 | 48.00 | 0.00% | 1 056 | 22 | ||||||
23.10.1996 | 51.30 | 0.00% | 0 | 0 | 48.00 | +1.05% | 432 | 9 | ||||||
22.10.1996 | 51.30 | 0.00% | 0 | 0 | 47.50 | -7.58% | 285 | 6 | ||||||
21.10.1996 | 51.30 | 0.00% | 0 | 0 | 0.00 | -0.19% | 0 | 0 | ||||||
18.10.1996 | 51.30 | 0.00% | 0 | 0 | +1.98% | 0 | 0 | |||||||
17.10.1996 | 51.30 | -5.00% | 103 | 2 | 50.50 | 0.00% | 1 061 | 21 | ||||||
27.12.1996 | 51.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 51.73 | +4.99% | 1 397 | 27 | 0.00% | 0 | ||||||||
17.12.1996 | 52.00 | 0.00% | 0 | 0 | -9.61% | 0 | ||||||||
16.12.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 52.00 | -1.88% | 5 512 | 106 | 52.00 | +0.65% | 312 | 6 | ||||||
13.11.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 52.00 | 0.00% | 10 400 | 200 | 51.10 | +2.34% | 153 | 3 | ||||||
11.11.1996 | 52.00 | 0.00% | 0 | 0 | 47.60 | +2.73% | 300 | 6 | ||||||
8.11.1996 | 52.00 | 0.00% | 104 | 2 | +3.51% | 0 | ||||||||
7.11.1996 | 52.00 | 0.00% | 0 | 0 | +4.89% | 0 | ||||||||
6.11.1996 | 52.00 | -1.88% | 624 | 12 | 46.10 | -2.90% | 269 | 6 | ||||||
19.4.1996 | 52.00 | 0.00% | 0 | 0 | 54.60 | -6.00% | 164 | 3 | ||||||
18.4.1996 | 52.00 | +4.00% | 1 560 | 30 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 52.00 | 0.00% | 0 | 0 | 50.00 | -4.00% | 450 | 9 | ||||||
30.1.1996 | 52.00 | 0.00% | 0 | 0 | 52.00 | -4.00% | 520 | 10 | ||||||
29.1.1996 | 52.00 | -4.05% | 1 352 | 26 | 54.00 | -10.00% | 324 | 6 | ||||||
12.1.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 52.00 | -8.77% | 104 | 2 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 52.03 | 0.00% | 0 | 0 | 50.10 | +1.21% | 100 | 2 | ||||||
25.9.1996 | 52.03 | 0.00% | 0 | 0 | 49.50 | -6.60% | 990 | 20 | ||||||
24.9.1996 | 52.03 | +4.98% | 0 | 0 | 53.00 | -4.50% | 106 | 2 | ||||||
2.8.1995 | 52.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 52.25 | -5.00% | 575 | 11 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 52.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1996 | 52.74 | -4.99% | 0 | 0 | -3.80% | 0 | ||||||||
22.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 53.00 | 0.00% | 0 | 0 | +6.23% | 0 | ||||||||
20.11.1996 | 53.00 | 0.00% | 954 | 18 | 48.10 | -3.02% | 144 | 3 | ||||||
19.11.1996 | 53.00 | 0.00% | 0 | 0 | 49.60 | -6.41% | 198 | 4 | ||||||
18.11.1996 | 53.00 | 0.00% | 0 | 0 | 53.00 | +2.71% | 1 855 | 35 | ||||||
15.11.1996 | 53.00 | 0.00% | 0 | 0 | +6.17% | 0 | ||||||||
14.11.1996 | 53.00 | +1.92% | 530 | 10 | 48.60 | -4.89% | 583 | 12 | ||||||
5.11.1996 | 53.00 | 0.00% | 0 | 0 | +4.53% | 0 | ||||||||
4.11.1996 | 53.00 | 0.00% | 0 | 0 | 44.10 | -4.33% | 441 | 10 | ||||||
1.11.1996 | 53.00 | 0.00% | 0 | 0 | 46.10 | -6.39% | 738 | 16 | ||||||
31.10.1996 | 53.00 | 0.00% | 0 | 0 | 0.00 | +4.01% | 0 | 0 | ||||||
30.10.1996 | 53.00 | +3.31% | 135 998 | 2 566 | 0.00 | +1.39% | 0 | 0 | ||||||
11.12.1996 | 53.00 | 0.00% | 265 | 5 | 52.00 | +4.36% | 310 | 6 | ||||||
10.12.1996 | 53.00 | -2.12% | 212 | 4 | 49.50 | -4.80% | 396 | 8 | ||||||
2.12.1996 | 53.00 | 0.00% | 106 | 2 | +6.12% | 0 | ||||||||
29.11.1996 | 53.00 | +0.49% | 1 590 | 30 | +2.08% | 0 | ||||||||
14.6.1996 | 53.00 | 0.00% | 0 | 0 | 57.00 | -5.00% | 798 | 14 | ||||||
13.6.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 53.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
11.6.1996 | 53.00 | 0.00% | 0 | 0 | 57.50 | -4.00% | 115 | 2 | ||||||
10.6.1996 | 53.00 | 0.00% | 0 | 0 | 60.00 | +4.00% | 600 | 10 | ||||||
7.6.1996 | 53.00 | 0.00% | 0 | 0 | 57.50 | -6.00% | 575 | 10 | ||||||
6.6.1996 | 53.00 | -7.84% | 2 332 | 44 | +5.00% | 0 | 0 | |||||||
22.3.1996 | 53.80 | 0.00% | 0 | 0 | 62.50 | +2.00% | 875 | 14 | ||||||
21.3.1996 | 53.80 | +9.95% | 807 | 15 | 61.00 | -3.00% | 488 | 8 | ||||||
24.7.1995 | 53.96 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 54.00 | 0.00% | 0 | 0 | 50.50 | +1.00% | 101 | 2 | ||||||
15.10.1996 | 54.00 | 0.00% | 2 160 | 40 | 50.00 | -4.76% | 1 000 | 20 | ||||||
14.10.1996 | 54.00 | 0.00% | 162 | 3 | 52.50 | 0.00% | 1 050 | 20 | ||||||
11.10.1996 | 54.00 | 0.00% | 0 | 0 | 52.50 | +2.33% | 840 | 16 | ||||||
10.10.1996 | 54.00 | 0.00% | 324 | 6 | 51.30 | 0.00% | 513 | 10 | ||||||
9.10.1996 | 54.00 | 0.00% | 0 | 0 | 51.30 | -2.28% | 205 | 4 | ||||||
8.10.1996 | 54.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 54.00 | 0.00% | 540 | 10 | +0.19% | 0 | 0 | |||||||
4.10.1996 | 54.00 | 0.00% | 14 958 | 277 | 52.40 | +1.15% | 105 | 2 | ||||||
3.10.1996 | 54.00 | 0.00% | 0 | 0 | +3.18% | 0 | 0 | |||||||
2.10.1996 | 54.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 54.00 | 0.00% | 0 | 0 | 50.20 | +4.36% | 201 | 4 | ||||||
30.9.1996 | 54.00 | 0.00% | 0 | 0 | 48.10 | -3.99% | 192 | 4 | ||||||
27.9.1996 | 54.00 | +3.78% | 162 | 3 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 54.14 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.11.1995 | 54.14 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.11.1995 | 54.14 | -9.99% | 1 083 | 20 | 83.00 | -5.00% | 913 | 11 | ||||||
9.12.1996 | 54.15 | -5.00% | 0 | 0 | +1.76% | 0 | ||||||||
26.1.1996 | 54.20 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
25.1.1996 | 54.20 | -6.87% | 1 409 | 26 | 60.70 | -5.00% | 1 093 | 18 | ||||||
15.3.1996 | 54.36 | 0.00% | 0 | 0 | 54.50 | 0.00% | 1 036 | 19 | ||||||
14.3.1996 | 54.36 | -9.98% | 1 522 | 28 | 54.50 | -2.00% | 545 | 10 | ||||||
26.4.1996 | 55.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.4.1996 | 55.00 | -3.84% | 660 | 12 | 56.00 | +5.00% | 2 386 | 37 | ||||||
|