OMNIPOL PRAHA, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - OMNIPOL | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.5.2000 | 140.10 | -3.57% | 3 222 | 23 | ||||||||||
15.2.2001 | 191.00 | -3.53% | 4 772 | 25 | ||||||||||
24.3.1999 | 109.00 | -3.53% | 0 | 0 | ||||||||||
18.11.1996 | 239.00 | +4.82% | 0 | 0 | 238.70 | -3.52% | 22 438 | 94 | ||||||
6.6.2000 | 140.40 | -3.43% | 1 966 | 14 | ||||||||||
8.11.2001 | 224.10 | -3.40% | 16 555 | 74 | ||||||||||
17.10.1997 | 86.22 | 0.00% | 1 552 | 18 | 77.00 | -3.39% | 2 113 | 27 | ||||||
10.8.1999 | 114.50 | -3.37% | 1 631 | 14 | ||||||||||
31.3.2000 | 145.00 | -3.33% | 8 262 | 58 | ||||||||||
23.1.1998 | 65.00 | -1.96% | 1 105 | 17 | 0.00 | -3.32% | 0 | 0 | ||||||
21.4.2000 | 145.10 | -3.26% | 0 | 0 | ||||||||||
18.4.2000 | 145.10 | -3.26% | 0 | 0 | ||||||||||
3.8.2000 | 178.00 | -3.26% | 0 | 0 | ||||||||||
7.10.1996 | 241.00 | -4.74% | 16 870 | 70 | 264.00 | -3.26% | 3 383 | 13 | ||||||
26.5.2000 | 140.70 | -3.23% | 985 | 7 | ||||||||||
8.2.2001 | 170.00 | -3.13% | 1 700 | 10 | ||||||||||
5.8.1999 | 108.10 | -3.13% | 2 919 | 27 | ||||||||||
24.7.2001 | 155.00 | -3.12% | 4 095 | 26 | ||||||||||
4.12.1996 | 258.00 | +0.38% | 22 188 | 86 | 258.00 | -3.12% | 12 736 | 50 | ||||||
26.2.1997 | 162.45 | -5.00% | 23 230 | 143 | -3.12% | 0 | ||||||||
25.7.2001 | 150.20 | -3.09% | 6 775 | 45 | ||||||||||
30.5.2000 | 145.40 | -3.06% | 0 | 0 | ||||||||||
10.12.1999 | 124.10 | -3.04% | 0 | 0 | ||||||||||
2.3.1999 | 64.00 | -3.03% | 0 | 0 | ||||||||||
29.12.1997 | 76.65 | 0.00% | 0 | 0 | -3.01% | 0 | ||||||||
22.12.1999 | 126.10 | -3.00% | 5 664 | 45 | ||||||||||
28.6.1996 | 286.00 | -4.98% | 38 324 | 134 | 300.00 | -3.00% | 63 043 | 206 | ||||||
26.7.1996 | 230.00 | +1.32% | 104 650 | 455 | 225.00 | -3.00% | 3 509 | 16 | ||||||
9.9.1996 | 333.00 | -4.85% | 48 285 | 145 | 320.00 | -3.00% | 80 697 | 235 | ||||||
30.8.1996 | 294.00 | +5.00% | 12 054 | 41 | 265.50 | -3.00% | 7 864 | 29 | ||||||
23.8.1996 | 282.00 | -1.05% | 82 062 | 291 | 280.00 | -3.00% | 29 302 | 98 | ||||||
2.8.1996 | 265.00 | -2.21% | 58 300 | 220 | 245.00 | -3.00% | 5 090 | 21 | ||||||
9.10.1995 | 410.00 | -0.24% | 14 350 | 35 | 430.00 | -3.00% | 20 390 | 47 | ||||||
5.10.1995 | 411.00 | -4.41% | 24 249 | 59 | -3.00% | 0 | 0 | |||||||
11.9.1995 | 420.00 | +2.43% | 21 000 | 50 | 450.00 | -3.00% | 5 827 | 14 | ||||||
3.8.1995 | 365.00 | -1.35% | 26 280 | 72 | 365.00 | -3.00% | 730 | 2 | ||||||
30.8.1995 | 415.00 | -1.89% | 3 320 | 8 | 427.50 | -3.00% | 13 388 | 34 | ||||||
29.4.1996 | 350.00 | +2.63% | 37 450 | 107 | 367.00 | -3.00% | 29 573 | 83 | ||||||
24.4.1996 | 352.00 | 0.00% | 34 144 | 97 | 370.00 | -3.00% | 23 310 | 63 | ||||||
24.5.1996 | 395.00 | +1.80% | 39 500 | 100 | 364.50 | -3.00% | 1 823 | 5 | ||||||
5.6.1996 | 346.00 | +4.84% | 69 200 | 200 | 340.00 | -3.00% | 40 843 | 117 | ||||||
1.3.1996 | 394.00 | +1.02% | 52 008 | 132 | 383.00 | -3.00% | 25 661 | 67 | ||||||
28.2.1996 | 390.00 | 0.00% | 40 170 | 103 | 366.20 | -3.00% | 12 655 | 34 | ||||||
14.12.1995 | 400.00 | +1.26% | 12 800 | 32 | 375.00 | -3.00% | 13 204 | 36 | ||||||
19.12.1995 | 375.00 | -3.00% | 14 774 | 38 | ||||||||||
6.11.1995 | 407.00 | +0.74% | 20 350 | 50 | 405.00 | -3.00% | 17 820 | 44 | ||||||
3.11.1995 | 404.00 | -1.46% | 31 108 | 77 | 430.00 | -3.00% | 34 717 | 83 | ||||||
22.11.1995 | 405.00 | -0.49% | 31 995 | 79 | 402.80 | -3.00% | 14 098 | 35 | ||||||
14.2.1996 | 400.00 | 0.00% | 170 400 | 426 | 381.50 | -3.00% | 7 630 | 20 | ||||||
17.1.1995 | 470.00 | -408.00% | 14 100 | 30 | 500.00 | -3.00% | 3 000 | 6 | ||||||
23.1.1995 | 480.00 | +434.00% | 14 400 | 30 | 480.00 | -3.00% | 2 400 | 5 | ||||||
29.3.1995 | 420.00 | +268.00% | 14 280 | 34 | 435.00 | -3.00% | 14 355 | 33 | ||||||
3.3.1997 | 157.00 | -2.78% | 3 140 | 20 | 145.00 | -2.99% | 1 426 | 10 | ||||||
20.11.2000 | 179.50 | -2.97% | 44 298 | 229 | ||||||||||
16.4.1998 | 57.33 | 0.00% | 0 | 0 | 47.10 | -2.97% | 3 484 | 69 | ||||||
2.1.2001 | 174.60 | -2.94% | 698 | 4 | ||||||||||
5.6.2000 | 145.40 | -2.93% | 0 | 0 | ||||||||||
5.11.1997 | 76.06 | -4.99% | 4 411 | 58 | 76.00 | -2.86% | 2 171 | 29 | ||||||
6.12.2000 | 170.00 | -2.85% | 9 436 | 55 | ||||||||||
12.12.2000 | 170.50 | -2.84% | 2 387 | 14 | ||||||||||
4.12.1997 | 63.23 | +4.99% | 0 | 0 | -2.84% | 0 | ||||||||
21.11.1997 | 73.10 | -3.89% | 1 316 | 18 | 73.00 | -2.80% | 2 260 | 31 | ||||||
19.9.1997 | 92.70 | 0.00% | 0 | 0 | 91.00 | -2.80% | 8 859 | 93 | ||||||
18.9.1998 | 53.74 | 0.00% | 0 | 0 | 52.00 | -2.80% | 416 | 8 | ||||||
19.1.1998 | 72.00 | -0.63% | 720 | 10 | 70.00 | -2.77% | 1 050 | 15 | ||||||
12.4.1999 | 70.00 | -2.77% | 970 | 14 | ||||||||||
22.11.2000 | 175.00 | -2.77% | 5 299 | 29 | ||||||||||
17.9.1998 | 53.74 | +4.98% | 0 | 0 | 0.00 | -2.72% | 0 | 0 | ||||||
24.9.1996 | 260.00 | 0.00% | 1 560 | 6 | 271.00 | -2.70% | 4 179 | 16 | ||||||
27.4.2001 | 163.50 | -2.67% | 3 124 | 19 | ||||||||||
12.2.1998 | 67.06 | 0.00% | 0 | 0 | 63.00 | -2.65% | 2 378 | 37 | ||||||
3.6.1998 | 43.30 | -4.93% | 303 | 7 | 47.00 | -2.63% | 282 | 6 | ||||||
20.11.1997 | 76.06 | 0.00% | 0 | 0 | 75.00 | -2.59% | 525 | 7 | ||||||
9.10.1998 | 45.45 | 0.00% | 0 | 0 | 42.00 | -2.55% | 294 | 7 | ||||||
16.6.1999 | 65.00 | -2.54% | 0 | 0 | ||||||||||
26.1.2001 | 195.00 | -2.50% | 3 510 | 18 | ||||||||||
31.1.2001 | 195.00 | -2.50% | 4 485 | 23 | ||||||||||
15.9.1998 | 48.76 | 0.00% | 0 | 0 | 49.00 | -2.48% | 2 130 | 42 | ||||||
18.11.1997 | 76.06 | +4.19% | 761 | 10 | 75.00 | -2.45% | 960 | 13 | ||||||
7.3.2001 | 171.30 | -2.39% | 5 656 | 32 | ||||||||||
14.12.1999 | 123.00 | -2.38% | 0 | 0 | ||||||||||
26.11.1998 | 52.46 | 0.00% | 0 | 0 | 40.60 | -2.38% | 762 | 19 | ||||||
17.12.1996 | 272.00 | +0.36% | 280 432 | 1 031 | 274.90 | -2.38% | 14 497 | 54 | ||||||
15.5.2001 | 162.20 | -2.34% | 2 109 | 13 | ||||||||||
28.2.2000 | 127.00 | -2.30% | 5 080 | 40 | ||||||||||
19.1.2001 | 192.00 | -2.29% | 5 132 | 26 | ||||||||||
14.5.2001 | 166.10 | -2.29% | 0 | 0 | ||||||||||
23.10.1997 | 88.70 | -1.88% | 1 064 | 12 | 84.00 | -2.29% | 2 824 | 34 | ||||||
27.7.1998 | 50.96 | 0.00% | 0 | 0 | 45.10 | -2.29% | 598 | 13 | ||||||
30.5.2001 | 165.00 | -2.25% | 1 155 | 7 | ||||||||||
3.5.2001 | 161.30 | -2.24% | 3 387 | 21 | ||||||||||
16.9.1997 | 87.01 | -2.67% | 1 044 | 12 | 100.00 | -2.23% | 4 678 | 49 | ||||||
13.2.1997 | 190.12 | -2.00% | 3 993 | 21 | 190.00 | -2.21% | 44 593 | 240 | ||||||
24.10.1996 | 218.00 | -4.80% | 7 412 | 34 | 215.00 | -2.20% | 9 018 | 41 | ||||||
29.10.1997 | 84.27 | 0.00% | 0 | 0 | 83.30 | -2.16% | 2 664 | 32 | ||||||
3.5.2000 | 137.60 | -2.06% | 15 801 | 106 | ||||||||||
23.9.1996 | 260.00 | -4.41% | 40 820 | 157 | 270.00 | -2.05% | 12 347 | 46 | ||||||
28.8.1996 | 273.00 | +5.00% | 29 757 | 109 | 270.00 | -2.00% | 3 830 | 14 | ||||||
27.8.1996 | 260.00 | -3.34% | 13 520 | 52 | 278.10 | -2.00% | 33 094 | 119 | ||||||
25.7.1996 | 227.00 | +0.88% | 71 959 | 317 | 225.00 | -2.00% | 675 | 3 | ||||||
17.6.1996 | 330.00 | -4.89% | 16 500 | 50 | 325.10 | -2.00% | 8 778 | 27 | ||||||
1.2.1996 | 388.00 | -4.66% | 88 464 | 228 | 410.00 | -2.00% | 137 464 | 320 | ||||||
6.2.1996 | 390.00 | +1.82% | 2 730 | 7 | 400.00 | -2.00% | 25 020 | 62 | ||||||
26.1.1996 | 400.00 | 0.00% | 150 000 | 375 | 400.50 | -2.00% | 15 219 | 38 | ||||||
16.1.1996 | 410.00 | +2.50% | 37 720 | 92 | 415.00 | -2.00% | 6 607 | 17 | ||||||
17.11.1995 | 404.00 | +0.49% | 27 068 | 67 | 403.00 | -2.00% | 20 492 | 51 | ||||||
7.12.1995 | 405.00 | 0.00% | 23 490 | 58 | 391.50 | -2.00% | 7 977 | 22 | ||||||
29.11.1995 | 408.00 | -0.97% | 3 264 | 8 | 400.00 | -2.00% | 20 800 | 52 | ||||||
7.3.1996 | 399.00 | +1.01% | 14 763 | 37 | 387.00 | -2.00% | 18 537 | 47 | ||||||
9.4.1996 | 380.00 | -1.29% | 29 260 | 77 | 380.00 | -2.00% | 8 886 | 24 | ||||||
25.4.1996 | 352.00 | 0.00% | 50 336 | 143 | 370.00 | -2.00% | 22 135 | 61 | ||||||
6.6.1996 | 350.00 | +1.15% | 47 250 | 135 | 340.10 | -2.00% | 2 401 | 7 | ||||||
20.5.1996 | 366.00 | -4.93% | 8 418 | 23 | 370.00 | -2.00% | 41 341 | 110 | ||||||
9.5.1996 | 345.00 | -3.36% | 2 760 | 8 | 340.10 | -2.00% | 18 124 | 54 | ||||||
16.8.1995 | 380.00 | +2.70% | 4 180 | 11 | 420.00 | -2.00% | 5 020 | 13 | ||||||
18.9.1995 | 430.00 | +4.87% | 104 490 | 243 | 427.00 | -2.00% | 5 136 | 12 | ||||||
19.6.1995 | 323.00 | 0.00% | 0 | 0 | 330.00 | -2.00% | 4 290 | 13 | ||||||
13.6.1995 | 341.00 | +4.92% | 17 050 | 50 | 341.00 | -2.00% | 9 488 | 28 | ||||||
8.6.1995 | 330.00 | 0.00% | 8 580 | 26 | 333.00 | -2.00% | 17 316 | 52 | ||||||
17.5.1995 | 409.00 | -488.00% | 29 039 | 71 | 430.00 | -2.00% | 12 177 | 29 | ||||||
13.2.1995 | 415.00 | -119.00% | 9 545 | 23 | 420.00 | -2.00% | 12 797 | 31 | ||||||
27.1.1995 | 442.00 | -494.00% | 9 282 | 21 | 462.50 | -2.00% | 33 621 | 72 | ||||||
13.1.1995 | 0 | 0 | 500.00 | -2.00% | 28 000 | 56 | ||||||||
15.2.2002 | 289.10 | -2.00% | 9 600 | 32 | ||||||||||
13.8.1998 | 46.33 | 0.00% | 0 | 0 | 0.00 | -2.00% | 0 | 0 | ||||||
12.3.2001 | 173.00 | -1.98% | 3 405 | 20 | ||||||||||
29.4.1997 | 161.50 | -5.00% | 0 | 0 | 150.00 | -1.98% | 7 439 | 49 | ||||||
9.12.1996 | 270.00 | +1.88% | 34 020 | 126 | 270.10 | -1.97% | 12 183 | 46 | ||||||
20.7.2001 | 150.00 | -1.96% | 16 971 | 113 | ||||||||||
24.9.1998 | 53.00 | 0.00% | 0 | 0 | 0.00 | -1.96% | 0 | 0 | ||||||
13.2.1998 | 67.06 | 0.00% | 0 | 0 | 63.00 | -1.94% | 819 | 13 | ||||||
9.2.2000 | 151.00 | -1.94% | 22 909 | 157 | ||||||||||
25.2.1999 | 81.30 | -1.93% | 0 | 0 | ||||||||||
24.11.1997 | 73.00 | -0.13% | 3 650 | 50 | 71.50 | -1.92% | 3 146 | 44 | ||||||
23.9.1998 | 53.00 | 0.00% | 53 | 1 | 0.00 | -1.92% | 0 | 0 | ||||||
4.1.2002 | 255.20 | -1.92% | 1 276 | 5 | ||||||||||
30.7.1998 | 48.72 | -4.39% | 49 | 1 | 46.60 | -1.87% | 326 | 7 | ||||||
31.1.1997 | 198.97 | +1.00% | 1 393 | 7 | 210.00 | -1.86% | 8 862 | 43 | ||||||
19.6.1997 | 115.45 | 0.00% | 0 | 0 | 102.40 | -1.85% | 1 229 | 12 | ||||||
25.1.1999 | 43.36 | -4.34% | 2 515 | 58 | 53.00 | -1.85% | 0 | 0 | ||||||
30.3.1998 | 57.60 | 0.00% | 0 | 0 | 0.00 | -1.83% | 0 | 0 | ||||||
22.6.2001 | 169.00 | -1.80% | 1 183 | 7 | ||||||||||
17.7.1997 | 95.00 | 0.00% | 0 | 0 | 95.00 | -1.75% | 4 525 | 50 | ||||||
22.3.2000 | 146.50 | -1.74% | 10 425 | 71 | ||||||||||
18.7.1997 | 95.00 | 0.00% | 0 | 0 | 89.00 | -1.72% | 16 099 | 181 | ||||||
2.4.1997 | 78.20 | -4.99% | 782 | 10 | 80.00 | -1.71% | 15 456 | 185 | ||||||
3.3.1998 | 60.71 | 0.00% | 0 | 0 | 46.10 | -1.71% | 1 206 | 26 | ||||||
4.12.1998 | 49.77 | 0.00% | 0 | 0 | 40.40 | -1.70% | 1 783 | 44 | ||||||
20.2.2002 | 290.00 | -1.69% | 68 200 | 228 | ||||||||||
11.2.2002 | 284.00 | -1.69% | 0 | 0 | ||||||||||
21.5.1997 | 100.00 | -1.30% | 3 000 | 30 | 117.00 | -1.68% | 1 521 | 13 | ||||||
25.3.1997 | 96.00 | 0.00% | 0 | 0 | 95.50 | -1.62% | 2 466 | 26 | ||||||
30.8.1999 | 121.00 | -1.62% | 33 861 | 273 | ||||||||||
10.7.1998 | 50.52 | 0.00% | 0 | 0 | 53.50 | -1.60% | 321 | 6 | ||||||
5.2.2002 | 260.00 | -1.51% | 78 885 | 302 | ||||||||||
25.1.2000 | 131.10 | -1.50% | 918 | 7 | ||||||||||
5.3.1999 | 59.20 | -1.49% | 3 552 | 60 | ||||||||||
2.4.1998 | 63.50 | +4.99% | 889 | 14 | 50.10 | -1.48% | 1 413 | 28 | ||||||
7.11.2001 | 232.00 | -1.48% | 0 | 0 | ||||||||||
7.10.1997 | 87.60 | +0.22% | 526 | 6 | 90.40 | -1.46% | 4 063 | 49 | ||||||
30.12.1996 | 272.00 | 0.00% | 353 600 | 1 300 | 270.50 | -1.43% | 2 435 | 9 | ||||||
19.2.1999 | 77.00 | -1.40% | 0 | 0 | ||||||||||
21.3.2000 | 149.10 | -1.38% | 6 435 | 43 | ||||||||||
20.3.2000 | 151.20 | -1.30% | 3 629 | 24 | ||||||||||
10.2.1997 | 189.05 | -4.99% | 0 | 0 | 190.00 | -1.28% | 4 705 | 25 | ||||||
29.9.2000 | 156.00 | -1.26% | 2 814 | 18 | ||||||||||
6.2.2001 | 195.00 | -1.26% | 5 850 | 30 | ||||||||||
2.2.2001 | 195.00 | -1.26% | 6 825 | 35 | ||||||||||
15.1.1998 | 76.27 | -4.99% | 0 | 0 | 0.00 | -1.25% | 0 | 0 | ||||||
9.7.1998 | 50.52 | 0.00% | 0 | 0 | 55.00 | -1.25% | 1 523 | 28 | ||||||
24.5.2001 | 160.00 | -1.23% | 2 080 | 13 | ||||||||||
30.4.2001 | 161.50 | -1.22% | 4 845 | 30 | ||||||||||
27.1.2000 | 130.20 | -1.21% | 4 687 | 36 | ||||||||||
24.2.1999 | 82.90 | -1.19% | 0 | 0 | ||||||||||
5.11.1999 | 103.10 | -1.15% | 0 | 0 | ||||||||||
11.4.2001 | 171.00 | -1.15% | 3 249 | 19 | ||||||||||
19.6.1998 | 50.00 | 0.00% | 600 | 12 | 45.00 | -1.13% | 552 | 12 | ||||||
1.6.1999 | 73.50 | -1.07% | 966 | 13 | ||||||||||
21.2.2001 | 188.00 | -1.05% | 1 128 | 6 | ||||||||||
22.1.2001 | 190.00 | -1.04% | 3 420 | 18 | ||||||||||
23.7.1997 | 95.00 | 0.00% | 2 565 | 27 | -1.04% | 0 | ||||||||
20.9.1996 | 272.00 | -4.89% | 0 | 0 | 300.00 | -1.00% | 39 461 | 144 | ||||||
25.6.1996 | 316.00 | -2.76% | 30 336 | 96 | 300.00 | -1.00% | 11 959 | 38 | ||||||
21.6.1996 | 328.00 | -4.92% | 115 784 | 353 | 330.00 | -1.00% | 14 643 | 42 | ||||||
18.7.1996 | 214.00 | 0.00% | 76 612 | 358 | 225.00 | -1.00% | 10 683 | 48 | ||||||
19.8.1996 | 269.00 | +4.26% | 235 644 | 876 | -1.00% | 0 | 0 | |||||||
18.5.1995 | 401.00 | -195.00% | 18 847 | 47 | 421.00 | -1.00% | 41 271 | 99 | ||||||
24.5.1995 | 415.00 | 0.00% | 12 035 | 29 | 412.50 | -1.00% | 825 | 2 | ||||||
12.5.1995 | 419.00 | 0.00% | 41 900 | 100 | 421.00 | -1.00% | 3 365 | 8 | ||||||
5.5.1995 | 430.00 | 0.00% | 15 910 | 37 | 435.00 | -1.00% | 5 908 | 14 | ||||||
10.4.1995 | 410.00 | -238.00% | 48 380 | 118 | 420.00 | -1.00% | 15 890 | 38 | ||||||
14.4.1995 | 413.00 | +73.00% | 35 518 | 86 | 421.00 | -1.00% | 18 492 | 44 | ||||||
15.6.1995 | 340.00 | -2.85% | 12 920 | 38 | -1.00% | 0 | 0 | |||||||
30.5.1995 | 389.00 | +485.00% | 11 670 | 30 | 420.00 | -1.00% | 25 080 | 62 | ||||||
4.10.1995 | 430.00 | -0.23% | 50 310 | 117 | -1.00% | 0 | 0 | |||||||
30.10.1995 | 414.00 | +4.81% | 6 210 | 15 | 420.00 | -1.00% | 5 880 | 14 | ||||||
26.10.1995 | 410.00 | -0.48% | 84 870 | 207 | 415.00 | -1.00% | 7 731 | 19 | ||||||
17.10.1995 | 411.00 | 0.00% | 24 660 | 60 | 430.50 | -1.00% | 9 411 | 22 | ||||||
6.9.1995 | 410.00 | +0.24% | 25 420 | 62 | 386.00 | -1.00% | 38 981 | 95 | ||||||
22.4.1996 | 357.00 | -4.80% | 23 205 | 65 | 370.00 | -1.00% | 18 850 | 50 | ||||||
|