CEMBRIT MORAVIA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - CEMBRIT MORAVIA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 40.00 | +2.96% | 80 | 2 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 40.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 40.10 | -9.98% | 802 | 20 | 40.10 | 0.00% | 120 | 3 | ||||||
20.9.1996 | 40.26 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 40.30 | 0.00% | 0 | 0 | 52.50 | -5.00% | 788 | 15 | ||||||
29.9.1995 | 40.30 | +4.97% | 484 | 12 | +9.00% | 0 | 0 | |||||||
10.5.1996 | 40.50 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
9.5.1996 | 40.50 | -10.00% | 1 215 | 30 | 0.00% | 0 | 0 | |||||||
29.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | +9.75% | 0 | 0 | ||||||
21.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | -8.88% | 0 | 0 | ||||||
18.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 40.60 | 0.00% | 0 | 0 | +4.65% | 0 | 0 | |||||||
7.10.1996 | 40.60 | +4.99% | 974 | 24 | -4.44% | 0 | 0 | |||||||
3.10.1996 | 40.70 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.6.1995 | 40.89 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 40.91 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
11.4.1996 | 40.91 | -9.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.9.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 41.00 | 0.00% | 246 | 6 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 41.00 | +1.83% | 1 681 | 41 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 41.02 | +4.99% | 2 051 | 50 | +18.00% | 0 | 0 | |||||||
15.3.1996 | 41.11 | 0.00% | 0 | 0 | 51.00 | +4.00% | 2 907 | 57 | ||||||
14.3.1996 | 41.11 | -9.94% | 11 963 | 291 | 49.00 | -6.00% | 343 | 7 | ||||||
24.4.1996 | 41.80 | 0.00% | 0 | 0 | 41.00 | +9.00% | 1 230 | 30 | ||||||
23.4.1996 | 41.80 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.4.1996 | 41.80 | +10.00% | 0 | 0 | 36.00 | +4.00% | 4 483 | 129 | ||||||
24.1.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 42.00 | -6.66% | 1 722 | 41 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 42.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.10.1995 | 42.00 | +5.00% | 0 | 0 | 59.70 | -8.00% | 2 866 | 48 | ||||||
23.2.1996 | 42.35 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.2.1996 | 42.35 | +10.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.9.1996 | 42.37 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 42.84 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 43.04 | -4.98% | 1 377 | 32 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 43.05 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 43.07 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 43.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 43.16 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.12.1995 | 43.16 | 0.00% | 0 | 0 | 51.00 | +2.00% | 1 836 | 36 | ||||||
8.12.1995 | 43.16 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
7.12.1995 | 43.16 | +9.98% | 1 856 | 43 | 50.00 | -3.00% | 1 305 | 27 | ||||||
22.11.1995 | 44.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 44.04 | 0.00% | 0 | 0 | 38.00 | -5.00% | 380 | 10 | ||||||
20.11.1995 | 44.04 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 44.10 | +5.00% | 0 | 0 | 57.00 | -5.00% | 1 539 | 27 | ||||||
15.5.1996 | 44.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 44.55 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
13.5.1996 | 44.55 | +10.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
18.9.1996 | 44.59 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 45.00 | 0.00% | 0 | 0 | 40.20 | -1.00% | 1 688 | 42 | ||||||
6.5.1996 | 45.00 | -10.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.1.1996 | 45.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.1.1996 | 45.00 | -10.00% | 855 | 19 | +3.00% | 0 | 0 | |||||||
1.10.1996 | 45.09 | -4.99% | 0 | 0 | +1.70% | 0 | 0 | |||||||
27.9.1996 | 45.20 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 45.22 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.3.1996 | 45.22 | 0.00% | 0 | 0 | 47.50 | -7.00% | 2 138 | 45 | ||||||
19.3.1996 | 45.22 | 0.00% | 0 | 0 | 51.00 | -4.00% | 306 | 6 | ||||||
18.3.1996 | 45.22 | +9.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.6.1995 | 45.30 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 45.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 45.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 45.45 | 0.00% | 0 | 0 | 50.00 | -3.00% | 3 500 | 70 | ||||||
4.4.1996 | 45.45 | -9.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.3.1996 | 45.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 45.65 | 0.00% | 0 | 0 | 50.00 | -6.00% | 4 529 | 87 | ||||||
11.3.1996 | 45.65 | -9.99% | 0 | 0 | +13.00% | 0 | 0 | |||||||
26.4.1996 | 45.98 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.4.1996 | 45.98 | +10.00% | 0 | 0 | 38.50 | -6.00% | 693 | 18 | ||||||
13.10.1995 | 46.30 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.2.1996 | 46.58 | 0.00% | 0 | 0 | 40.00 | -7.00% | 720 | 18 | ||||||
27.2.1996 | 46.58 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.2.1996 | 46.58 | +9.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.9.1996 | 46.93 | -5.00% | 1 408 | 30 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 47.46 | +5.00% | 0 | 0 | -1.68% | 0 | 0 | |||||||
14.8.1996 | 47.47 | +4.97% | 3 798 | 80 | 45.00 | +9.00% | 4 995 | 111 | ||||||
12.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 47.47 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 47.47 | +9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 47.68 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 48.93 | 0.00% | 0 | 0 | 40.00 | 0.00% | 720 | 18 | ||||||
16.11.1995 | 48.93 | -9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 49.40 | -4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.9.1996 | 49.52 | -4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.3.1996 | 49.74 | 0.00% | 0 | 0 | 49.00 | -1.00% | 1 274 | 26 | ||||||
21.3.1996 | 49.74 | +9.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.8.1996 | 49.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 49.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 50.00 | 0.00% | 4 950 | 99 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 50.00 | 0.00% | 0 | 0 | 40.40 | 0.00% | 2 101 | 52 | ||||||
29.4.1996 | 50.00 | +8.74% | 15 000 | 300 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 50.00 | +5.32% | 4 050 | 81 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 50.18 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 50.49 | 0.00% | 0 | 0 | 50.00 | -6.00% | 2 000 | 40 | ||||||
2.4.1996 | 50.49 | 0.00% | 0 | 0 | 53.00 | -18.00% | 2 703 | 51 | ||||||
1.4.1996 | 50.49 | -10.00% | 5 554 | 110 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 50.72 | 0.00% | 0 | 0 | 49.00 | -12.00% | 2 205 | 45 | ||||||
7.3.1996 | 50.72 | -9.99% | 3 043 | 60 | +33.00% | 0 | 0 | |||||||
18.10.1995 | 50.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 50.93 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 50.93 | +10.00% | 2 445 | 48 | 57.00 | -5.00% | 684 | 12 | ||||||
27.3.1996 | 51.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.3.1996 | 51.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.3.1996 | 51.00 | +2.53% | 4 590 | 90 | 49.00 | -4.00% | 2 632 | 56 | ||||||
1.3.1996 | 51.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 51.23 | +9.98% | 11 373 | 222 | +3.00% | 0 | 0 | |||||||
13.9.1996 | 51.99 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.9.1996 | 51.99 | +4.98% | 5 199 | 100 | -9.00% | 0 | 0 | |||||||
10.9.1996 | 52.12 | -4.99% | 0 | 0 | 50.30 | +1.00% | 553 | 11 | ||||||
6.9.1996 | 52.25 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.8.1996 | 52.33 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 52.82 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 54.36 | 0.00% | 0 | 0 | 40.00 | 0.00% | 240 | 6 | ||||||
14.11.1995 | 54.36 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 54.36 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.11.1995 | 54.36 | 0.00% | 0 | 0 | 39.00 | -7.00% | 819 | 21 | ||||||
9.11.1995 | 54.36 | -9.98% | 1 142 | 21 | -9.00% | 0 | 0 | |||||||
9.9.1996 | 54.86 | +4.99% | 2 194 | 40 | 50.00 | -9.00% | 2 000 | 40 | ||||||
20.8.1996 | 54.94 | +4.98% | 10 988 | 200 | +5.00% | 0 | 0 | |||||||
5.9.1996 | 55.00 | 0.00% | 0 | 0 | 60.50 | -5.00% | 303 | 5 | ||||||
4.9.1996 | 55.00 | -0.10% | 880 | 16 | -12.00% | 0 | 0 | |||||||
3.9.1996 | 55.06 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 55.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 55.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 55.60 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.6.1995 | 55.60 | -4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.6.1995 | 55.74 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.6.1995 | 55.74 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.6.1995 | 55.74 | 0.00% | 0 | 0 | 68.00 | -6.00% | 68 | 1 | ||||||
8.6.1995 | 55.74 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
7.6.1995 | 55.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 55.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 55.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 55.74 | -4.99% | 1 003 | 18 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 56.02 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.10.1995 | 56.02 | +9.99% | 224 | 4 | +3.00% | 0 | 0 | |||||||
29.3.1996 | 56.10 | 0.00% | 0 | 0 | +59.00% | 0 | 0 | |||||||
28.3.1996 | 56.10 | +10.00% | 0 | 0 | 41.00 | -9.00% | 1 599 | 39 | ||||||
6.3.1996 | 56.35 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
5.3.1996 | 56.35 | 0.00% | 0 | 0 | 43.00 | -4.00% | 2 150 | 50 | ||||||
4.3.1996 | 56.35 | +9.99% | 3 043 | 54 | 45.00 | +10.00% | 2 025 | 45 | ||||||
21.8.1996 | 57.68 | +4.98% | 5 768 | 100 | +4.00% | 0 | 0 | |||||||
2.9.1996 | 57.95 | -5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
15.6.1995 | 58.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 58.52 | +4.98% | 1 756 | 30 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 58.67 | -4.98% | 0 | 0 | +4.00% | 0 | 0 | |||||||
8.11.1995 | 60.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 60.39 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.11.1995 | 60.39 | -10.00% | 0 | 0 | 46.50 | -9.00% | 1 442 | 31 | ||||||
22.8.1996 | 60.56 | +4.99% | 27 736 | 458 | +7.00% | 0 | 0 | |||||||
30.8.1996 | 61.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 1 470 | 21 | ||||||
29.8.1996 | 61.00 | 0.00% | 5 612 | 92 | 70.00 | -1.00% | 1 470 | 21 | ||||||
28.8.1996 | 61.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.8.1996 | 61.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.8.1996 | 61.00 | -4.05% | 3 721 | 61 | +9.00% | 0 | 0 | |||||||
25.10.1995 | 61.62 | 0.00% | 0 | 0 | 58.50 | -5.00% | 517 | 9 | ||||||
24.10.1995 | 61.62 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 61.62 | +9.99% | 0 | 0 | ||||||||||
19.5.1995 | 61.75 | -500.00% | 1 667 | 27 | +5.00% | 0 | 0 | |||||||
16.5.1995 | 63.00 | -307.00% | 1 260 | 20 | 52.50 | +1.00% | 1 418 | 27 | ||||||
23.8.1996 | 63.58 | +4.98% | 11 762 | 185 | +10.00% | 0 | 0 | |||||||
5.5.1995 | 63.65 | -500.00% | 382 | 6 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 64.00 | +158.00% | 320 | 5 | +9.00% | 0 | 0 | |||||||
12.5.1995 | 65.00 | +212.00% | 325 | 5 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 65.00 | +156.00% | 585 | 9 | +9.00% | 0 | 0 | |||||||
27.3.1995 | 66.88 | -500.00% | 0 | 0 | ||||||||||
25.4.1995 | 67.00 | -204.00% | 603 | 9 | 57.00 | -10.00% | 513 | 9 | ||||||
3.11.1995 | 67.10 | 0.00% | 0 | 0 | 51.00 | 0.00% | 918 | 18 | ||||||
2.11.1995 | 67.10 | -9.99% | 1 074 | 16 | +9.00% | 0 | 0 | |||||||
27.10.1995 | 67.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 67.78 | +9.99% | 1 220 | 18 | 0.00% | 0 | 0 | |||||||
3.2.1995 | 67.95 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 68.40 | -500.00% | 205 | 3 | -9.00% | 0 | 0 | |||||||
6.3.1995 | 69.48 | -499.00% | 0 | 0 | ||||||||||
5.4.1995 | 69.88 | -498.00% | 1 258 | 18 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 70.00 | 0.00% | 210 | 3 | 0.00% | 0 | 0 | |||||||
11.4.1995 | 70.00 | +17.00% | 770 | 11 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 70.00 | +301.00% | 630 | 9 | 0.00% | 0 | 0 | |||||||
|