ZKL PRAHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ZKL PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
14.8.1996 | 342.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.8.1996 | 342.00 | 0.00% | 0 | 0 | 295.00 | +5.00% | 1 180 | 4 | ||||||
12.8.1996 | 342.00 | +9.96% | 21 546 | 63 | +6.00% | 0 | 0 | |||||||
9.8.1996 | 311.00 | 0.00% | 0 | 0 | 265.00 | +5.00% | 795 | 3 | ||||||
8.8.1996 | 311.00 | +9.89% | 8 708 | 28 | 250.00 | +1.00% | 5 030 | 20 | ||||||
16.8.1996 | 308.00 | 0.00% | 0 | 0 | 291.50 | +3.00% | 7 288 | 25 | ||||||
15.8.1996 | 308.00 | -9.94% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.4.1994 | 300.00 | +204.00% | 300 | 1 | ||||||||||
1.3.1994 | 297.00 | +1 000.00% | 35 640 | 120 | ||||||||||
31.3.1994 | 294.00 | +970.00% | 0 | 0 | ||||||||||
7.8.1996 | 283.00 | 0.00% | 0 | 0 | 250.00 | +8.00% | 250 | 1 | ||||||
6.8.1996 | 283.00 | 0.00% | 0 | 0 | 231.00 | -2.00% | 2 079 | 9 | ||||||
5.8.1996 | 283.00 | +9.68% | 0 | 0 | 235.00 | +7.00% | 2 350 | 10 | ||||||
21.8.1996 | 278.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 278.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.8.1996 | 278.00 | -9.74% | 0 | 0 | -3.00% | 0 | 0 | |||||||
22.2.1994 | 272.00 | +967.00% | 0 | 0 | ||||||||||
24.2.1994 | 270.00 | -73.00% | 6 750 | 25 | ||||||||||
19.4.1994 | 270.00 | -1 000.00% | 0 | 0 | ||||||||||
8.3.1994 | 268.00 | -976.00% | 0 | 0 | ||||||||||
2.8.1996 | 258.00 | 0.00% | 0 | 0 | 219.00 | -7.00% | 3 285 | 15 | ||||||
1.8.1996 | 258.00 | +9.78% | 16 254 | 63 | 235.10 | 0.00% | 2 116 | 9 | ||||||
28.8.1996 | 251.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 251.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 251.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 251.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 251.00 | -9.71% | 0 | 0 | -6.00% | 0 | 0 | |||||||
17.2.1994 | 248.00 | +973.00% | 0 | 0 | ||||||||||
26.4.1994 | 243.00 | -1 000.00% | 0 | 0 | ||||||||||
31.7.1996 | 235.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
30.7.1996 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 235.00 | +9.81% | 0 | 0 | 219.50 | +3.00% | 4 390 | 20 | ||||||
30.8.1996 | 226.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 226.00 | -9.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1994 | 226.00 | +970.00% | 0 | 0 | ||||||||||
25.10.1995 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 220.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 220.00 | +10.00% | 0 | 0 | ||||||||||
28.4.1994 | 219.00 | -987.00% | 0 | 0 | ||||||||||
26.7.1996 | 214.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.7.1996 | 214.00 | +9.82% | 0 | 0 | +7.00% | 0 | 0 | |||||||
1.11.1995 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 211.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 211.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 1 080 | 6 | ||||||
27.10.1995 | 211.00 | 0.00% | 0 | 0 | +20.00% | 0 | 0 | |||||||
26.10.1995 | 211.00 | -4.09% | 3 798 | 18 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 208.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 208.00 | 0.00% | 624 | 3 | 120.00 | 0.00% | 960 | 8 | ||||||
14.7.1995 | 208.00 | +4.83% | 3 536 | 17 | 0.00% | 0 | 0 | |||||||
10.2.1994 | 206.00 | +986.00% | 0 | 0 | ||||||||||
19.7.1995 | 205.00 | -1.44% | 5 740 | 28 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 204.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.9.1996 | 204.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.9.1996 | 204.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.9.1996 | 204.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
5.9.1996 | 204.00 | 0.00% | 1 632 | 8 | -1.00% | 0 | 0 | |||||||
4.9.1996 | 204.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.9.1996 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 204.00 | -9.73% | 9 180 | 45 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 202.00 | 0.00% | 0 | 0 | 135.00 | -9.69% | 2 025 | 15 | ||||||
24.9.1996 | 202.00 | 0.00% | 0 | 0 | 149.50 | -5.91% | 1 196 | 8 | ||||||
23.9.1996 | 202.00 | 0.00% | 0 | 0 | 158.90 | -3.22% | 2 542 | 16 | ||||||
20.9.1996 | 202.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.9.1996 | 202.00 | 0.00% | 6 666 | 33 | 157.10 | -7.00% | 2 541 | 16 | ||||||
18.9.1996 | 202.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.9.1996 | 202.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.9.1996 | 202.00 | 0.00% | 5 252 | 26 | +5.00% | 0 | 0 | |||||||
13.9.1996 | 202.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.9.1996 | 202.00 | -0.98% | 2 424 | 12 | 148.00 | -10.00% | 1 184 | 8 | ||||||
2.10.1996 | 201.00 | 0.00% | 0 | 0 | -9.92% | 0 | 0 | |||||||
1.10.1996 | 201.00 | 0.00% | 0 | 0 | -0.03% | 0 | 0 | |||||||
30.9.1996 | 201.00 | 0.00% | 0 | 0 | +3.51% | 0 | 0 | |||||||
27.9.1996 | 201.00 | 0.00% | 0 | 0 | +1.61% | 0 | 0 | |||||||
26.9.1996 | 201.00 | -0.49% | 40 200 | 200 | 140.00 | +7.15% | 5 208 | 36 | ||||||
20.7.1995 | 201.00 | -1.95% | 1 407 | 7 | 0.00% | 0 | 0 | |||||||
19.9.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 201.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.9.1995 | 201.00 | +0.50% | 804 | 4 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 201.00 | -4.73% | 4 020 | 20 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 201.00 | 0.00% | 1 809 | 9 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 201.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
21.11.1995 | 201.00 | 0.00% | 0 | 0 | 170.00 | +5.00% | 1 020 | 6 | ||||||
20.11.1995 | 201.00 | 0.00% | 0 | 0 | 162.00 | -10.00% | 486 | 3 | ||||||
17.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 201.00 | +0.50% | 4 020 | 20 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 201.00 | +1.00% | 603 | 3 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 201.00 | 0.00% | 0 | 0 | +15.00% | 0 | 0 | |||||||
18.1.1996 | 201.00 | 0.00% | 804 | 4 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 201.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.1.1996 | 201.00 | 0.00% | 804 | 4 | +9.00% | 0 | 0 | |||||||
12.1.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 201.00 | +0.50% | 1 608 | 8 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 200.00 | 0.00% | 2 800 | 14 | ||||||||||
15.12.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 200.00 | 0.00% | 115 600 | 578 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 200.00 | 0.00% | 0 | 0 | 160.00 | 0.00% | 1 280 | 8 | ||||||
12.12.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 200.00 | 0.00% | 106 000 | 530 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.12.1995 | 200.00 | 0.00% | 6 200 | 31 | 152.00 | -5.00% | 2 432 | 16 | ||||||
6.12.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 200.00 | -0.49% | 3 800 | 19 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 200.00 | 0.00% | 10 800 | 54 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 200.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 2 880 | 16 | ||||||
7.11.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 200.00 | -0.49% | 2 400 | 12 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 200.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
11.9.1995 | 200.00 | 0.00% | 0 | 0 | 168.00 | -1.00% | 5 040 | 30 | ||||||
8.9.1995 | 200.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.9.1995 | 200.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.9.1995 | 200.00 | 0.00% | 0 | 0 | 165.00 | +10.00% | 990 | 6 | ||||||
5.9.1995 | 200.00 | 0.00% | 3 000 | 15 | +6.00% | 0 | 0 | |||||||
4.9.1995 | 200.00 | 0.00% | 0 | 0 | 141.50 | -5.00% | 4 260 | 30 | ||||||
1.9.1995 | 200.00 | 0.00% | 6 000 | 30 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 200.00 | +1.01% | 116 000 | 580 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 200.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
19.10.1995 | 200.00 | 0.00% | 8 000 | 40 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 200.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 900 | 6 | ||||||
16.10.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 200.00 | 0.00% | 6 200 | 31 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 200.00 | 0.00% | 5 800 | 29 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 200.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.10.1995 | 200.00 | 0.00% | 0 | 0 | 153.00 | -10.00% | 4 590 | 30 | ||||||
5.10.1995 | 200.00 | 0.00% | 2 800 | 14 | 170.00 | -7.00% | 5 100 | 30 | ||||||
4.10.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.10.1995 | 200.00 | 0.00% | 0 | 0 | 173.00 | -5.00% | 519 | 3 | ||||||
29.9.1995 | 200.00 | 0.00% | 0 | 0 | 182.00 | 0.00% | 2 912 | 16 | ||||||
28.9.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 200.00 | 0.00% | 0 | 0 | 182.00 | 0.00% | 2 184 | 12 | ||||||
26.9.1995 | 200.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.9.1995 | 200.00 | 0.00% | 3 600 | 18 | +5.00% | 0 | 0 | |||||||
22.9.1995 | 200.00 | 0.00% | 4 000 | 20 | 173.00 | -5.00% | 2 768 | 16 | ||||||
21.9.1995 | 200.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 200.00 | -0.49% | 12 000 | 60 | ||||||||||
17.4.1996 | 200.00 | 0.00% | 0 | 0 | 180.00 | -3.00% | 5 008 | 28 | ||||||
16.4.1996 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.4.1996 | 200.00 | 0.00% | 4 000 | 20 | 176.00 | -5.00% | 352 | 2 | ||||||
12.4.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 200.00 | 0.00% | 28 800 | 144 | 185.00 | +5.00% | 5 550 | 30 | ||||||
10.4.1996 | 200.00 | 0.00% | 0 | 0 | 176.10 | -7.00% | 1 585 | 9 | ||||||
9.4.1996 | 200.00 | 0.00% | 0 | 0 | 190.00 | +5.00% | 570 | 3 | ||||||
5.4.1996 | 200.00 | 0.00% | 0 | 0 | 182.00 | +1.00% | 7 794 | 43 | ||||||
4.4.1996 | 200.00 | +1.01% | 5 800 | 29 | 180.00 | 0.00% | 720 | 4 | ||||||
15.3.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 200.00 | +0.50% | 2 000 | 10 | +1.00% | 0 | 0 | |||||||
13.3.1996 | 199.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.3.1996 | 199.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.3.1996 | 199.00 | +0.96% | 9 950 | 50 | +5.00% | 0 | 0 | |||||||
22.3.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 199.00 | 0.00% | 6 965 | 35 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 199.00 | 0.00% | 0 | 0 | 185.00 | 0.00% | 370 | 2 | ||||||
19.3.1996 | 199.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.3.1996 | 199.00 | -0.50% | 7 562 | 38 | 169.00 | -3.00% | 1 014 | 6 | ||||||
13.7.1995 | 198.40 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 198.00 | +1.02% | 396 | 2 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 198.00 | 0.00% | 0 | 0 | 180.00 | +2.00% | 360 | 2 | ||||||
2.4.1996 | 198.00 | 0.00% | 0 | 0 | 180.00 | -2.00% | 2 466 | 14 | ||||||
1.4.1996 | 198.00 | 0.00% | 0 | 0 | 180.00 | +4.00% | 12 240 | 68 | ||||||
29.3.1996 | 198.00 | 0.00% | 0 | 0 | 173.50 | -6.00% | 8 328 | 48 | ||||||
28.3.1996 | 198.00 | -1.49% | 6 138 | 31 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 197.10 | 0.00% | 0 | 0 | 163.50 | -6.00% | 1 308 | 8 | ||||||
7.3.1996 | 197.10 | 0.00% | 0 | 0 | 170.50 | -4.00% | 6 928 | 40 | ||||||
6.3.1996 | 197.10 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
5.3.1996 | 197.10 | 0.00% | 0 | 0 | 170.00 | -1.00% | 1 700 | 10 | ||||||
4.3.1996 | 197.10 | 0.00% | 0 | 0 | 171.00 | -5.00% | 1 026 | 6 | ||||||
1.3.1996 | 197.10 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
29.2.1996 | 197.10 | 0.00% | 1 971 | 10 | 200.00 | 0.00% | 2 175 | 12 | ||||||
28.2.1996 | 197.10 | 0.00% | 0 | 0 | 182.00 | +3.00% | 546 | 3 | ||||||
27.2.1996 | 197.10 | 0.00% | 0 | 0 | 177.00 | -7.00% | 708 | 4 | ||||||
26.2.1996 | 197.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.2.1996 | 197.10 | 0.00% | 0 | 0 | 182.00 | -5.00% | 5 824 | 32 | ||||||
22.2.1996 | 197.10 | +0.05% | 9 067 | 46 | 0.00% | 0 | 0 | |||||||
2.5.1994 | 197.10 | -1 000.00% | 0 | 0 | ||||||||||
9.2.1996 | 197.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 197.00 | 0.00% | 2 167 | 11 | 188.00 | 0.00% | 1 128 | 6 | ||||||
7.2.1996 | 197.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|