ZEM. TECHNIKA, ZEM.TECHNIKA PRAHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ZEM. TECHNIKA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.4.1997 | 12.52 | 0.00% | 0 | 0 | 15.00 | 0.00% | 810 | 54 | ||||||
23.4.1997 | 12.52 | 0.00% | 0 | 0 | 15.00 | 0.00% | 1 080 | 72 | ||||||
22.4.1997 | 12.52 | -4.93% | 1 127 | 90 | 15.00 | +7.14% | 540 | 36 | ||||||
13.3.1997 | 13.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
12.3.1997 | 13.00 | -2.32% | 5 772 | 444 | -8.33% | 0 | ||||||||
25.4.1997 | 13.14 | +4.95% | 0 | 0 | 15.00 | 0.00% | 540 | 36 | ||||||
21.4.1997 | 13.17 | -4.97% | 0 | 0 | 14.00 | 0.00% | 1 260 | 90 | ||||||
11.3.1997 | 13.31 | -4.99% | 0 | 0 | -7.69% | 0 | ||||||||
1.4.1997 | 13.54 | -4.98% | 0 | 0 | 11.00 | -0.90% | 1 189 | 109 | ||||||
14.3.1997 | 13.65 | +5.00% | 0 | 0 | 9.00 | -10.00% | 459 | 51 | ||||||
28.4.1997 | 13.79 | +4.94% | 0 | 0 | 16.00 | +6.66% | 2 592 | 162 | ||||||
18.4.1997 | 13.86 | 0.00% | 0 | 0 | +6.06% | 0 | ||||||||
17.4.1997 | 13.86 | -4.93% | 1 746 | 126 | 14.00 | +1.53% | 1 188 | 90 | ||||||
10.3.1997 | 14.01 | -4.95% | 0 | 0 | -7.14% | 0 | ||||||||
2.4.1997 | 14.21 | +4.94% | 0 | 0 | 11.00 | +0.91% | 209 | 19 | ||||||
28.3.1997 | 14.25 | -5.00% | 0 | 0 | 11.00 | +10.00% | 5 313 | 483 | ||||||
17.3.1997 | 14.33 | +4.98% | 0 | 0 | +5.55% | 0 | ||||||||
29.4.1997 | 14.47 | +4.93% | 0 | 0 | 17.00 | +6.25% | 612 | 36 | ||||||
16.4.1997 | 14.58 | -4.95% | 0 | 0 | 13.00 | +8.33% | 1 170 | 90 | ||||||
7.3.1997 | 14.74 | -4.96% | 0 | 0 | -3.44% | 0 | ||||||||
3.4.1997 | 14.92 | +4.99% | 0 | 0 | 11.00 | 0.00% | 396 | 36 | ||||||
27.3.1997 | 15.00 | 0.00% | 1 980 | 132 | 10.00 | 0.00% | 360 | 36 | ||||||
26.3.1997 | 15.00 | 0.00% | 0 | 0 | 10.00 | 0.00% | 720 | 72 | ||||||
25.3.1997 | 15.00 | -4.76% | 270 | 18 | +5.82% | 0 | ||||||||
21.3.1997 | 15.00 | 0.00% | 0 | 0 | 9.50 | -1.04% | 342 | 36 | ||||||
20.3.1997 | 15.00 | 0.00% | 1 800 | 120 | +4.23% | 0 | ||||||||
19.3.1997 | 15.00 | 0.00% | 0 | 0 | 9.00 | -3.05% | 1 935 | 210 | ||||||
18.3.1997 | 15.00 | +4.67% | 11 775 | 785 | 9.50 | 0.00% | 285 | 30 | ||||||
30.4.1997 | 15.19 | +4.97% | 0 | 0 | +5.88% | 0 | ||||||||
15.4.1997 | 15.34 | -4.95% | 0 | 0 | +9.09% | 0 | ||||||||
6.3.1997 | 15.51 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 15.66 | +4.95% | 0 | 0 | 11.00 | 0.00% | 396 | 36 | ||||||
24.3.1997 | 15.75 | +5.00% | 0 | 0 | 9.50 | -0.52% | 1 418 | 150 | ||||||
2.5.1997 | 15.94 | +4.93% | 0 | 0 | +5.55% | 0 | ||||||||
14.4.1997 | 16.14 | -4.94% | 3 486 | 216 | +4.76% | 0 | ||||||||
5.3.1997 | 16.32 | -4.95% | 0 | 0 | -3.33% | 0 | ||||||||
7.4.1997 | 16.44 | +4.98% | 4 225 | 257 | 11.00 | 0.00% | 396 | 36 | ||||||
5.5.1997 | 16.73 | +4.95% | 0 | 0 | +5.26% | 0 | ||||||||
11.4.1997 | 16.98 | 0.00% | 0 | 0 | 10.50 | -4.54% | 378 | 36 | ||||||
10.4.1997 | 16.98 | 0.00% | 0 | 0 | 11.00 | -4.34% | 396 | 36 | ||||||
9.4.1997 | 16.98 | 0.00% | 0 | 0 | 11.50 | +1.50% | 2 484 | 216 | ||||||
8.4.1997 | 16.98 | +3.28% | 4 975 | 293 | +3.00% | 0 | ||||||||
4.3.1997 | 17.17 | -4.98% | 0 | 0 | 15.00 | -7.12% | 810 | 54 | ||||||
6.5.1997 | 17.56 | +4.96% | 0 | 0 | 20.00 | 0.00% | 360 | 18 | ||||||
3.3.1997 | 18.07 | -4.99% | 0 | 0 | +0.93% | 0 | ||||||||
7.5.1997 | 18.43 | +4.95% | 0 | 0 | +10.00% | 0 | ||||||||
28.2.1997 | 19.02 | 0.00% | 0 | 0 | 16.00 | -5.88% | 576 | 36 | ||||||
27.2.1997 | 19.02 | -4.99% | 4 184 | 220 | 17.00 | 0.00% | 2 754 | 162 | ||||||
9.5.1997 | 19.35 | +4.99% | 0 | 0 | 22.00 | 0.00% | 792 | 36 | ||||||
2.6.1997 | 19.37 | -4.95% | 0 | 0 | 25.00 | 0.00% | 1 450 | 58 | ||||||
8.11.1996 | 19.95 | 0.00% | 0 | 0 | +3.50% | 0 | ||||||||
7.11.1996 | 19.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 19.95 | -5.00% | 1 796 | 90 | 0.00% | 0 | ||||||||
26.2.1997 | 20.02 | -4.98% | 0 | 0 | 17.00 | -5.55% | 612 | 36 | ||||||
12.5.1997 | 20.31 | +4.96% | 18 117 | 892 | 22.00 | 0.00% | 396 | 18 | ||||||
3.6.1997 | 20.33 | +4.95% | 0 | 0 | +5.32% | 0 | ||||||||
30.5.1997 | 20.38 | 0.00% | 0 | 0 | 25.00 | 0.00% | 900 | 36 | ||||||
29.5.1997 | 20.38 | -4.98% | 1 467 | 72 | 0.00% | 0 | ||||||||
11.11.1996 | 20.94 | +4.96% | 0 | 0 | +1.14% | 0 | ||||||||
5.11.1996 | 21.00 | 0.00% | 0 | 0 | +60.00% | 0 | ||||||||
4.11.1996 | 21.00 | 0.00% | 756 | 36 | 20.00 | +9.89% | 380 | 19 | ||||||
1.11.1996 | 21.00 | 0.00% | 4 851 | 231 | 18.20 | -1.62% | 655 | 36 | ||||||
31.10.1996 | 21.00 | -2.18% | 1 512 | 72 | 18.50 | +2.77% | 333 | 18 | ||||||
13.11.1996 | 21.00 | -4.45% | 2 352 | 112 | 34.50 | +2.64% | 2 205 | 66 | ||||||
25.2.1997 | 21.07 | -4.96% | 0 | 0 | -10.00% | 0 | ||||||||
13.5.1997 | 21.32 | +4.97% | 4 477 | 210 | +9.09% | 0 | ||||||||
4.6.1997 | 21.34 | +4.96% | 0 | 0 | -1.25% | 0 | ||||||||
28.5.1997 | 21.45 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
30.10.1996 | 21.47 | 0.00% | 1 932 | 90 | 0.00 | -5.26% | 0 | 0 | ||||||
29.10.1996 | 21.47 | -5.00% | 0 | 0 | 0.00 | +5.55% | 0 | 0 | ||||||
24.10.1996 | 21.53 | -4.98% | 603 | 28 | 0.00 | -9.09% | 0 | 0 | ||||||
12.11.1996 | 21.98 | +4.96% | 0 | 0 | 33.00 | -2.86% | 15 165 | 466 | ||||||
19.11.1996 | 22.00 | 0.00% | 726 | 33 | -49.25% | 0 | ||||||||
18.11.1996 | 22.00 | 0.00% | 0 | 0 | -4.28% | 0 | ||||||||
15.11.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 22.00 | +4.76% | 1 584 | 72 | 35.00 | +4.79% | 630 | 18 | ||||||
24.2.1997 | 22.17 | -4.97% | 0 | 0 | -9.09% | 0 | ||||||||
14.5.1997 | 22.38 | +4.97% | 0 | 0 | 23.50 | -2.08% | 1 763 | 75 | ||||||
5.6.1997 | 22.40 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 22.57 | -4.96% | 0 | 0 | +4.16% | 0 | ||||||||
25.10.1996 | 22.60 | +4.96% | 1 130 | 50 | 18.00 | -10.00% | 648 | 36 | ||||||
23.10.1996 | 22.66 | -4.98% | 0 | 0 | 0.00 | -8.71% | 0 | 0 | ||||||
26.11.1996 | 23.01 | 0.00% | 0 | 0 | 36.00 | +8.33% | 5 400 | 150 | ||||||
25.11.1996 | 23.01 | 0.00% | 0 | 0 | 35.00 | +2.24% | 4 088 | 123 | ||||||
22.11.1996 | 23.01 | 0.00% | 0 | 0 | 32.50 | +8.33% | 1 820 | 56 | ||||||
21.11.1996 | 23.01 | -0.38% | 2 899 | 126 | 30.00 | +76.47% | 3 240 | 108 | ||||||
20.11.1996 | 23.10 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 23.10 | 0.00% | 0 | 0 | 39.00 | +8.33% | 19 188 | 492 | ||||||
27.11.1996 | 23.10 | +0.39% | 3 742 | 162 | 36.00 | 0.00% | 648 | 18 | ||||||
21.2.1997 | 23.33 | -4.96% | 0 | 0 | -8.33% | 0 | ||||||||
15.5.1997 | 23.49 | +4.95% | 0 | 0 | +6.38% | 0 | ||||||||
6.6.1997 | 23.52 | +5.00% | 0 | 0 | -7.69% | 0 | ||||||||
26.5.1997 | 23.75 | -5.00% | 0 | 0 | 24.00 | -4.00% | 864 | 36 | ||||||
22.10.1996 | 23.85 | -4.98% | 0 | 0 | 24.10 | +0.41% | 1 036 | 43 | ||||||
10.7.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 24.00 | 0.00% | 0 | 0 | +5.43% | 0 | ||||||||
8.7.1997 | 24.00 | 0.00% | 0 | 0 | 25.00 | -5.15% | 2 664 | 108 | ||||||
7.7.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 24.00 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
3.7.1997 | 24.00 | 0.00% | 0 | 0 | +2.04% | 0 | ||||||||
2.7.1997 | 24.00 | 0.00% | 0 | 0 | 24.50 | -5.76% | 6 615 | 270 | ||||||
1.7.1997 | 24.00 | 0.00% | 0 | 0 | +4.88% | 0 | ||||||||
30.6.1997 | 24.00 | 0.00% | 0 | 0 | 25.00 | -4.65% | 2 132 | 86 | ||||||
27.6.1997 | 24.00 | 0.00% | 864 | 36 | 0.00% | 0 | ||||||||
26.6.1997 | 24.00 | 0.00% | 864 | 36 | +4.00% | 0 | ||||||||
25.6.1997 | 24.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 24.00 | 0.00% | 864 | 36 | 23.50 | -2.08% | 1 763 | 75 | ||||||
23.6.1997 | 24.00 | 0.00% | 2 880 | 120 | -2.04% | 0 | ||||||||
20.6.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 24.00 | 0.00% | 0 | 0 | +40.00% | 0 | ||||||||
17.6.1997 | 24.00 | 0.00% | 0 | 0 | +2.94% | 0 | ||||||||
16.6.1997 | 24.00 | 0.00% | 3 288 | 137 | 17.00 | -5.55% | 3 672 | 216 | ||||||
13.6.1997 | 24.00 | 0.00% | 864 | 36 | 18.00 | -5.26% | 648 | 36 | ||||||
12.6.1997 | 24.00 | 0.00% | 1 296 | 54 | 19.00 | -9.95% | 684 | 36 | ||||||
11.6.1997 | 24.00 | 0.00% | 0 | 0 | 21.10 | -4.09% | 760 | 36 | ||||||
10.6.1997 | 24.00 | 0.00% | 6 144 | 256 | 22.00 | -9.83% | 792 | 36 | ||||||
9.6.1997 | 24.00 | +2.04% | 4 824 | 201 | 24.40 | +1.66% | 293 | 12 | ||||||
6.12.1996 | 24.10 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
5.12.1996 | 24.10 | -4.74% | 434 | 18 | 33.00 | -8.33% | 1 848 | 56 | ||||||
3.12.1996 | 24.10 | 0.00% | 0 | 0 | 39.30 | -8.32% | 393 | 10 | ||||||
2.12.1996 | 24.10 | -0.61% | 3 904 | 162 | 42.50 | +4.71% | 6 045 | 141 | ||||||
29.11.1996 | 24.25 | +4.97% | 0 | 0 | 42.00 | +4.97% | 4 176 | 102 | ||||||
22.1.1997 | 24.48 | -4.96% | 2 203 | 90 | -8.57% | 0 | ||||||||
9.12.1996 | 24.50 | +1.65% | 4 410 | 180 | 39.00 | +8.33% | 4 212 | 108 | ||||||
20.2.1997 | 24.55 | -4.99% | 2 455 | 100 | -7.69% | 0 | ||||||||
19.5.1997 | 24.66 | 0.00% | 0 | 0 | 25.00 | 0.00% | 1 275 | 51 | ||||||
16.5.1997 | 24.66 | +4.98% | 5 401 | 219 | 25.00 | 0.00% | 900 | 36 | ||||||
23.5.1997 | 25.00 | 0.00% | 0 | 0 | 25.00 | +4.16% | 975 | 39 | ||||||
22.5.1997 | 25.00 | 0.00% | 0 | 0 | 24.00 | -4.00% | 1 296 | 54 | ||||||
21.5.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 25.00 | +1.37% | 1 800 | 72 | 0.00% | 0 | ||||||||
21.10.1996 | 25.10 | -4.99% | 0 | 0 | 0.00 | -8.84% | 0 | 0 | ||||||
11.7.1997 | 25.20 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
4.12.1996 | 25.30 | +4.97% | 0 | 0 | -8.39% | 0 | ||||||||
1.10.1996 | 25.56 | -4.98% | 0 | 0 | +6.49% | 0 | 0 | |||||||
23.1.1997 | 25.70 | +4.98% | 1 850 | 72 | -9.37% | 0 | ||||||||
10.12.1996 | 25.72 | +4.97% | 0 | 0 | 42.00 | +7.69% | 756 | 18 | ||||||
21.1.1997 | 25.76 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 25.76 | -4.97% | 2 318 | 90 | 0.00% | 0 | ||||||||
19.2.1997 | 25.84 | -4.96% | 0 | 0 | -7.14% | 0 | ||||||||
18.9.1997 | 26.00 | -4.76% | 780 | 30 | 26.50 | -3.84% | 1 431 | 54 | ||||||
12.9.1997 | 26.00 | 0.00% | 0 | 0 | 27.20 | -8.53% | 3 012 | 111 | ||||||
11.9.1997 | 26.00 | 0.00% | 0 | 0 | 30.00 | -4.32% | 1 602 | 54 | ||||||
10.9.1997 | 26.00 | 0.00% | 0 | 0 | 31.00 | +3.33% | 2 480 | 80 | ||||||
9.9.1997 | 26.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 26.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 26.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 26.00 | 0.00% | 0 | 0 | 30.00 | +8.61% | 420 | 14 | ||||||
3.9.1997 | 26.00 | -3.70% | 2 340 | 90 | 27.10 | -7.93% | 608 | 22 | ||||||
30.9.1997 | 26.05 | 0.00% | 0 | 0 | 28.00 | 0.00% | 504 | 18 | ||||||
29.9.1997 | 26.05 | -4.99% | 1 876 | 72 | 28.00 | 5 600 | 200 | |||||||
22.9.1997 | 26.12 | -4.32% | 5 224 | 200 | 27.30 | -1.79% | 1 474 | 54 | ||||||
18.10.1996 | 26.42 | -4.99% | 0 | 0 | -2.48% | 0 | 0 | |||||||
14.7.1997 | 26.46 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.10.1996 | 26.83 | +4.96% | 3 166 | 118 | 39.80 | -2.92% | 4 736 | 119 | ||||||
30.9.1996 | 26.90 | -4.98% | 0 | 0 | 38.50 | -3.16% | 1 155 | 30 | ||||||
24.1.1997 | 26.98 | +4.98% | 2 428 | 90 | -6.89% | 0 | ||||||||
11.12.1996 | 27.00 | +4.97% | 0 | 0 | 39.00 | -7.14% | 1 170 | 30 | ||||||
2.9.1997 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 27.00 | 0.00% | 0 | 0 | 30.00 | +3.91% | 2 880 | 96 | ||||||
28.8.1997 | 27.00 | -0.36% | 972 | 36 | -3.76% | 0 | ||||||||
8.8.1997 | 27.00 | 0.00% | 0 | 0 | 26.00 | +4.00% | 78 | 3 | ||||||
7.8.1997 | 27.00 | 0.00% | 0 | 0 | 25.00 | -1.18% | 4 425 | 177 | ||||||
6.8.1997 | 27.00 | 0.00% | 0 | 0 | +0.35% | 0 | ||||||||
5.8.1997 | 27.00 | 0.00% | 0 | 0 | +0.43% | 0 | ||||||||
4.8.1997 | 27.00 | 0.00% | 0 | 0 | 25.10 | -5.63% | 904 | 36 | ||||||
1.8.1997 | 27.00 | 0.00% | 0 | 0 | 26.60 | -5.00% | 1 915 | 72 | ||||||
31.7.1997 | 27.00 | 0.00% | 0 | 0 | 28.00 | 0.00% | 1 008 | 36 | ||||||
30.7.1997 | 27.00 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
29.7.1997 | 27.00 | 0.00% | 3 888 | 144 | 27.00 | 0.00% | 2 340 | 90 | ||||||
28.7.1997 | 27.00 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
25.7.1997 | 27.00 | 0.00% | 0 | 0 | 25.00 | +4.16% | 900 | 36 | ||||||
24.7.1997 | 27.00 | 0.00% | 0 | 0 | 24.00 | -4.00% | 432 | 18 | ||||||
23.7.1997 | 27.00 | 0.00% | 0 | 0 | +2.04% | 0 | ||||||||
22.7.1997 | 27.00 | 0.00% | 0 | 0 | 24.50 | -5.76% | 882 | 36 | ||||||
21.7.1997 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 27.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 27.00 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
16.7.1997 | 27.00 | 0.00% | 0 | 0 | +2.04% | 0 | ||||||||
15.7.1997 | 27.00 | +2.04% | 2 430 | 90 | 24.50 | -5.76% | 882 | 36 | ||||||
27.8.1997 | 27.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 27.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1997 | 27.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.8.1997 | 27.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 27.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 27.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 27.10 | 0.00% | 0 | 0 | 30.00 | -2.43% | 810 | 27 | ||||||
18.8.1997 | 27.10 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
15.8.1997 | 27.10 | -4.17% | 976 | 36 | 30.00 | -4.76% | 540 | 18 | ||||||
17.1.1997 | 27.11 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 27.19 | -4.99% | 2 529 | 93 | +4.98% | 0 | ||||||||
19.9.1997 | 27.30 | +5.00% | 0 | 0 | 27.80 | +4.90% | 1 001 | 36 | ||||||
17.9.1997 | 27.30 | 0.00% | 0 | 0 | +3.22% | 0 | ||||||||
16.9.1997 | 27.30 | 0.00% | 0 | 0 | 26.70 | -0.85% | 4 806 | 180 | ||||||
15.9.1997 | 27.30 | +5.00% | 1 474 | 54 | 27.30 | -0.73% | 1 454 | 54 | ||||||
26.9.1997 | 27.42 | 0.00% | 0 | 0 | 28.00 | +0.93% | 15 122 | 540 | ||||||
25.9.1997 | 27.42 | 0.00% | 0 | 0 | 28.10 | -0.92% | 2 330 | 84 | ||||||
24.9.1997 | 27.42 | 0.00% | 0 | 0 | 28.00 | -2.09% | 1 008 | 36 | ||||||
|