ČESKÉ LODĚNICE PHA, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (8)
  • Diskuze (7)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - ČESKÉ LODĚNICE
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
13.8.1997	60.00	0.00%	0	0	90.40	+3.90%	5 243	58
10.2.1997	70.00	0.00%	6 020	86	67.10	+3.86%	3 556	53
31.7.1997	57.00	0.00%	0	0		+3.84%	0
25.8.1997	60.00	0.00%	0	0		+3.84%	0
21.8.1997	60.00	0.00%	0	0		+3.84%	0
20.11.1997					54.00	+3.84%	1 080	20
22.10.1997						+3.84%	0
8.1.1999					40.50	+3.84%	810	20
8.4.1998					45.00	+3.83%	2 490	55
10.11.1997					54.00	+3.78%	4 116	77
28.3.1997	55.00	0.00%	550	10	62.00	+3.52%	1 570	25
26.9.1997	61.00	0.00%	1 830	30		+3.46%	0
13.8.1998					0.00	+3.33%	0	0
17.8.1998					0.00	+3.33%	0	0
19.11.1996	64.00	-3.03%	2 240	35		+3.17%	0
20.9.1996	55.74	-4.99%	557	10	60.00	+3.00%	5 656	96
21.6.1996	114.00	0.00%	0	0		+3.00%	0	0
8.7.1996	114.00	0.00%	0	0		+3.00%	0	0
1.4.1996	100.00	0.00%	20 000	200	97.00	+3.00%	582	6
6.3.1996	119.79	0.00%	0	0		+3.00%	0	0
16.1.1996	110.00	0.00%	0	0		+3.00%	0	0
15.1.1996	110.00	+10.00%	1 650	15		+3.00%	0	0
7.8.1995	117.78	+4.99%	0	0		+3.00%	0	0
30.7.1999					42.30	+2.91%	0	0
30.12.1998					36.00	+2.85%	0	0
22.7.1998					0.00	+2.77%	0	0
6.8.1997	60.00	+0.25%	1 200	20		+2.77%	0
30.6.1997	56.00	0.00%	560	10		+2.76%	0
10.6.1997	50.00	0.00%	0	0		+2.71%	0
17.4.1997	52.25	0.00%	0	0	65.00	+2.71%	1 300	20
10.12.1999					38.00	+2.70%	0	0
18.10.1999					39.00	+2.63%	0	0
11.6.1999					40.00	+2.56%	0	0
19.5.1999					40.00	+2.56%	0	0
18.6.1999					40.00	+2.56%	0	0
19.10.1999					40.00	+2.56%	400	10
11.3.1997	70.00	0.00%	0	0	63.00	+2.51%	555	9
23.6.1999					41.00	+2.50%	0	0
26.3.1997	55.00	0.00%	0	0	62.00	+2.47%	930	15
27.4.1998					46.10	+2.44%	1 521	33
2.6.1999					42.00	+2.43%	1 050	25
13.6.1997	50.00	0.00%	0	0	65.00	+2.36%	130	2
15.10.1996	77.17	+4.99%	7 717	100	69.00	+2.28%	12 482	191
12.3.1997	66.50	-5.00%	1 530	23	63.00	+2.25%	315	5
28.6.1999					42.00	+2.18%	2 100	50
28.11.1996	66.00	0.00%	0	0		+2.14%	0
15.1.1998					0.00	+2.10%	0	0
19.12.1997					50.00	+2.04%	250	5
5.8.1996	85.00	0.00%	1 275	15		+2.00%	0	0
20.6.1996	114.00	0.00%	2 280	20		+2.00%	0	0
3.7.1996	114.00	0.00%	0	0		+2.00%	0	0
19.5.1995			0	0		+2.00%	0	0
26.10.1995	101.86	-9.99%	611	6	75.00	+2.00%	900	12
11.6.1996	114.00	0.00%	0	0		+2.00%	0	0
16.5.1996	100.00	0.00%	3 000	30		+2.00%	0	0
15.5.1996	100.00	0.00%	1 200	12		+2.00%	0	0
21.5.1996	100.00	0.00%	0	0	85.00	+2.00%	255	3
17.7.1997	56.00	0.00%	0	0	65.00	+1.96%	975	15
4.2.1997	67.00	0.00%	8 174	122	61.10	+1.87%	1 825	30
23.9.1996	58.52	+4.98%	0	0	60.00	+1.85%	1 200	20
9.6.1997	50.00	0.00%	0	0		+1.84%	0
3.4.1998					58.00	+1.75%	5 858	101
2.9.1997	61.00	0.00%	0	0	60.00	+1.69%	2 100	35
12.2.1998					0.00	+1.66%	0	0
23.2.1998					0.00	+1.56%	0	0
27.8.1998					70.00	+1.44%	11 270	161
3.2.1999					71.00	+1.42%	994	14
30.1.1998					0.00	+1.38%	0	0
6.12.1999					38.00	+1.33%	0	0
1.10.1996	55.31	+4.99%	0	0		+1.32%	0	0
20.7.1998					34.00	+1.07%	306	9
9.10.1997					60.00	+1.04%	2 100	35
10.6.1999					39.00	+1.03%	390	10
11.11.1997						+1.02%	0
7.8.1996	80.75	-5.00%	0	0		+1.00%	0	0
19.6.1996	114.00	0.00%	684	6	114.00	+1.00%	1 710	15
15.7.1996	119.39	0.00%	0	0		+1.00%	0	0
29.5.1995			0	0		+1.00%	0	0
31.5.1999					40.60	+0.99%	0	0
16.6.1999					40.60	+0.99%	1 657	41
1.6.1999					41.00	+0.98%	1 025	25
13.7.1999					42.50	+0.95%	170	4
15.7.1999					43.00	+0.93%	0	0
20.7.1999					43.00	+0.93%	0	0
16.9.1997	61.00	0.00%	0	0		+0.92%	0
27.5.1999					40.10	+0.75%	361	9
15.7.1998					37.30	+0.72%	413	11
25.8.1999					43.00	+0.70%	1 075	25
5.2.1999					71.00	+0.70%	1 775	25
5.12.1996	65.00	0.00%	0	0		+0.68%	0
30.9.1997	57.95	0.00%	0	0	58.00	+0.60%	1 160	20
7.10.1997						+0.57%	0
7.6.1999					38.40	+0.52%	0	0
14.6.1999					40.20	+0.50%	0	0
13.8.1999					42.60	+0.47%	0	0
11.6.1998					45.40	+0.44%	454	10
4.6.1999					38.20	+0.26%	0	0
13.5.1999					37.30	+0.26%	0	0
18.3.1999					37.20	+0.26%	0	0
8.3.1999					37.20	+0.26%	0	0
10.12.1998					38.30	+0.26%	1 339	35
4.12.1998					38.30	+0.26%	0	0
23.1.1997	67.00	0.00%	2 144	32	55.00	+0.26%	1 825	35
16.10.1996	73.32	-4.98%	0	0	65.50	+0.24%	786	12
28.5.1999					40.20	+0.24%	0	0
14.7.1999					42.60	+0.23%	639	15
29.6.1999					42.10	+0.23%	0	0
18.8.1999					42.70	+0.23%	2 135	50
6.8.1999					42.40	+0.23%	0	0
5.8.1999					42.30	+0.23%	0	0
24.8.1999					42.70	+0.23%	0	0
26.7.1999					42.60	+0.23%	0	0
9.6.1998					45.20	+0.22%	768	17
1.10.1998					0.00	+0.22%	0	0
14.9.1998					0.00	+0.22%	0	0
17.1.1997	66.00	0.00%	0	0		+0.19%	0
18.3.1997	57.03	-4.99%	570	10	74.00	+0.13%	296	4
26.11.1998					0.00	+0.13%	0	0
25.11.1998					38.10	+0.13%	763	20
23.11.1998					0.00	+0.13%	0	0
20.11.1998					0.00	+0.13%	0	0
25.5.1998					0.00	+0.11%	0	0
22.5.1998					0.00	+0.11%	0	0
10.1.1997	66.00	0.00%	3 300	50		+0.09%	0
20.12.1996	68.00	0.00%	0	0		+0.03%	0
23.12.1996	68.00	0.00%	0	0		+0.01%	0
4.12.1996	65.00	0.00%	0	0	44.00	0.00%	2 244	51
10.12.1996	66.00	0.00%	0	0	42.00	0.00%	1 092	26
9.12.1996	66.00	+1.53%	2 046	31	42.00	0.00%	126	3
2.12.1996	66.00	0.00%	0	0		0.00%	0
15.11.1996	66.00	-4.34%	660	10	56.00	0.00%	280	5
14.11.1996	69.00	0.00%	2 001	29	56.00	0.00%	224	4
19.9.1996	58.67	-4.98%	7 216	123	57.00	0.00%	912	16
4.11.1996	69.00	+1.47%	13 800	200	45.00	0.00%	943	23
30.10.1996	68.00	0.00%	0	0	50.00	0.00%	300	6
29.10.1996	68.00	0.00%	2 312	34	50.00	0.00%	1 000	20
24.10.1996	67.00	0.00%	0	0	0.00	0.00%	0	0
4.7.1996	114.00	0.00%	684	6		0.00%	0	0
11.7.1996	113.71	+4.99%	5 458	48		0.00%	0	0
10.7.1996	108.30	-5.00%	0	0		0.00%	0	0
8.8.1996	76.72	-4.99%	5 370	70		0.00%	0	0
18.6.1996	114.00	0.00%	0	0		0.00%	0	0
17.6.1996	114.00	0.00%	0	0		0.00%	0	0
5.6.1996	120.00	-1.26%	720	6		0.00%	0	0
2.7.1996	114.00	0.00%	1 824	16		0.00%	0	0
25.6.1996	114.00	0.00%	0	0		0.00%	0	0
24.6.1996	114.00	0.00%	2 736	24		0.00%	0	0
12.8.1996	69.25	-4.99%	0	0	73.60	0.00%	1 104	15
14.8.1996	69.00	0.00%	690	10	77.20	0.00%	3 088	40
22.8.1996	70.00	0.00%	0	0		0.00%	0	0
21.8.1996	70.00	0.00%	0	0		0.00%	0	0
20.8.1996	70.00	0.00%	0	0		0.00%	0	0
29.8.1996	61.00	-3.22%	122	2	67.00	0.00%	7 963	119
28.8.1996	63.03	+4.99%	0	0	67.00	0.00%	2 077	31
27.8.1996	60.03	-4.98%	2 821	47		0.00%	0	0
6.9.1996	57.81	-4.99%	0	0		0.00%	0	0
3.9.1996	64.05	+5.00%	0	0		0.00%	0	0
9.1.1997	66.00	0.00%	0	0		0.00%	0
8.1.1997	66.00	0.00%	0	0	52.00	0.00%	260	5
7.1.1997	66.00	-2.94%	3 300	50	52.00	0.00%	780	15
6.1.1997	68.00	0.00%	0	0		0.00%	0
31.12.1996	68.00	0.00%	0	0		0.00%	0
30.12.1996	68.00	0.00%	0	0	52.00	0.00%	2 860	55
16.1.1997	66.00	0.00%	0	0	52.00	0.00%	520	10
22.1.1997	67.00	0.00%	1 675	25		0.00%	0
24.2.1997	70.00	0.00%	6 720	96	60.50	0.00%	363	6
3.4.1997	55.00	0.00%	0	0	63.00	0.00%	252	4
20.3.1997	55.00	0.00%	0	0	63.00	0.00%	7 434	118
4.3.1997	70.00	0.00%	700	10		0.00%	0
21.4.1997	47.16	-4.99%	0	0		0.00%	0
18.4.1997	49.64	-4.99%	0	0	65.00	0.00%	3 250	50
11.4.1997	52.25	-5.00%	2 613	50	80.00	0.00%	30 640	383
8.4.1997	55.00	0.00%	275	5	67.00	0.00%	1 340	20
11.6.1997	50.00	0.00%	0	0		0.00%	0
30.5.1997	52.25	0.00%	0	0		0.00%	0
9.5.1997	55.00	0.00%	0	0	65.00	0.00%	5 525	85
30.4.1997	55.00	+4.76%	825	15	65.00	0.00%	130	2
16.5.1997	52.25	0.00%	0	0		0.00%	0
15.5.1997	52.25	-5.00%	1 045	20		0.00%	0
15.7.1997	56.00	0.00%	0	0	65.00	0.00%	1 625	25
14.7.1997	56.00	0.00%	560	10	65.00	0.00%	1 950	30
21.7.1997	57.00	0.00%	0	0		0.00%	0
18.7.1997	57.00	+1.78%	855	15		0.00%	0
24.7.1997	57.00	0.00%	855	15	78.00	0.00%	468	6
4.8.1997	57.00	0.00%	0	0		0.00%	0
1.8.1997	57.00	0.00%	0	0		0.00%	0
2.7.1997	56.00	0.00%	0	0	65.00	0.00%	975	15
1.7.1997	56.00	0.00%	0	0		0.00%	0
13.7.1995	51.45	+5.00%	0	0		0.00%	0	0
12.7.1995	49.00	0.00%	0	0		0.00%	0	0
11.7.1995	49.00	0.00%	980	20		0.00%	0	0
10.7.1995	49.00	0.00%	0	0		0.00%	0	0
28.3.1995	105.00	+500.00%	1 575	15		0.00%	0	0
17.2.1995						0.00%	0	0
25.5.1995	70.00	-410.00%	420	6		0.00%	0	0
24.5.1995	73.00	-499.00%	0	0		0.00%	0	0
23.5.1995			0	0		0.00%	0	0
22.5.1995			0	0		0.00%	0	0
31.1.1995			0	0		0.00%	0	0
30.1.1995			0	0		0.00%	0	0
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›