SEMPERFLEX OPTIMIT, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (52)
  • Diskuze (8)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - SEMPERFLEX OPTIMIT
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
21.5.2001					470.10	-2.06%	8 462	18
18.5.2001					480.00	-0.24%	8 783	19
17.5.2001					481.20	+5.96%	14 459	30
16.5.2001					454.10	+6.19%	3 509	8
15.5.2001					427.60	-0.44%	0	0
14.5.2001					429.50	-11.66%	0	0
11.5.2001					486.20	+10.00%	4 291	9
10.5.2001					442.00	-7.22%	2 652	6
9.5.2001					476.40	+9.89%	5 719	12
7.5.2001					433.50	-5.41%	52 387	114
4.5.2001					458.30	+9.95%	0	0
3.5.2001					416.80	-9.84%	6 668	16
2.5.2001					462.30	-8.45%	3 698	8
30.4.2001					505.00	-9.82%	4 040	8
27.4.2001					560.00	-0.19%	108 030	194
26.4.2001					561.10	-2.87%	3 367	6
25.4.2001					577.70	+8.52%	9 243	16
24.4.2001					532.30	-4.45%	78 413	149
23.4.2001					557.10	+0.17%	13 366	24
20.4.2001					556.10	+0.37%	18 986	34
19.4.2001					554.00	-1.07%	14 500	26
18.4.2001					560.00	+0.70%	11 199	20
17.4.2001					556.10	+1.10%	54 833	98
13.4.2001					550.00	-0.90%	17 615	32
12.4.2001					555.00	-0.89%	13 985	25
11.4.2001					560.00	+1.63%	0	0
10.4.2001					551.00	+2.89%	0	0
9.4.2001					535.50	-2.63%	2 142	4
6.4.2001					550.00	-0.63%	1 650	3
5.4.2001					553.50	-7.59%	5 581	10
4.4.2001					599.00	+9.10%	26 356	44
3.4.2001					549.00	+0.91%	19 614	36
2.4.2001					544.00	-1.62%	18 426	34
30.3.2001					553.00	-9.06%	5 531	10
29.3.2001					608.10	+11.43%	39 824	69
28.3.2001					545.70	-2.55%	12 719	23
27.3.2001					560.00	-2.65%	10 738	19
26.3.2001					575.30	+0.22%	8 041	14
23.3.2001					574.00	-2.11%	0	0
22.3.2001					586.40	+9.99%	0	0
21.3.2001					533.10	+4.12%	5 331	10
20.3.2001					512.00	-5.88%	5 204	10
19.3.2001					544.00	-0.18%	7 081	13
16.3.2001					545.00	-4.55%	49 835	87
15.3.2001					571.00	+1.96%	7 390	13
14.3.2001					560.00	-0.17%	25 765	46
13.3.2001					561.00	-0.70%	10 053	18
12.3.2001					565.00	0.00%	0	0
9.3.2001					565.00	-0.87%	3 390	6
8.3.2001					570.00	+0.44%	0	0
7.3.2001					567.50	-0.78%	3 398	6
6.3.2001					572.00	-4.66%	5 288	9
5.3.2001					600.00	-0.01%	13 200	22
2.3.2001					600.10	-7.67%	8 401	14
1.3.2001					650.00	-1.81%	18 930	29
28.2.2001					662.00	+0.30%	34 398	52
27.2.2001					660.00	-0.01%	18 486	28
26.2.2001					660.10	-1.47%	55 582	84
23.2.2001					670.00	+1.49%	1 340	2
22.2.2001					660.10	+0.76%	93 039	140
21.2.2001					655.10	-1.26%	22 379	34
20.2.2001					663.50	-2.44%	6 668	10
19.2.2001					680.10	+1.35%	24 249	36
16.2.2001					671.00	+3.05%	8 658	13
15.2.2001					651.10	-1.86%	3 907	6
14.2.2001					663.50	+3.67%	664	1
13.2.2001					640.00	-3.17%	21 296	33
12.2.2001					661.00	+2.63%	3 966	6
9.2.2001					644.00	0.00%	7 704	12
8.2.2001					644.00	-0.03%	98 775	162
7.2.2001					644.20	-2.39%	64 431	99
6.2.2001					660.00	+3.12%	30 687	49
5.2.2001					640.00	+1.10%	0	0
2.2.2001					633.00	0.00%	12 031	19
1.2.2001					633.00	+0.47%	14 559	23
31.1.2001					630.00	+2.27%	7 561	12
30.1.2001					616.00	+3.58%	14 644	24
29.1.2001					594.70	+7.34%	11 632	20
26.1.2001					554.00	-5.15%	8 310	15
25.1.2001					584.10	+10.20%	0	0
24.1.2001					530.00	-1.66%	42 418	80
23.1.2001					539.00	+6.94%	4 264	8
22.1.2001					504.00	+0.47%	4 536	9
19.1.2001					501.60	+0.32%	6 021	12
18.1.2001					500.00	+4.16%	31 700	64
17.1.2001					480.00	0.00%	2 394	5
16.1.2001					480.00	+1.05%	0	0
15.1.2001					475.00	0.00%	4 275	9
12.1.2001					475.00	-0.21%	2 850	6
11.1.2001					476.00	0.00%	3 307	7
10.1.2001					476.00	-0.83%	9 512	20
9.1.2001					480.00	-2.04%	4 820	10
8.1.2001					490.00	+2.04%	0	0
5.1.2001					480.20	+2.17%	7 243	15
4.1.2001					470.00	+2.12%	0	0
3.1.2001					460.20	-2.29%	6 904	15
2.1.2001					471.00	-3.87%	3 768	8
29.12.2000					490.00	0.00%	1 960	4
28.12.2000					490.00	0.00%	980	2
27.12.2000					490.00	-0.42%	3 434	7
22.12.2000					492.10	+1.46%	5 905	12
21.12.2000					485.00	-3.86%	2 425	5
20.12.2000					504.50	+0.90%	0	0
19.12.2000					500.00	+2.04%	11 390	23
18.12.2000					490.00	-6.13%	97 375	193
15.12.2000					522.00	+0.77%	3 650	7
14.12.2000					518.00	-1.81%	50 054	96
13.12.2000					527.60	+5.49%	4 221	8
12.12.2000					500.10	-2.41%	10 705	22
11.12.2000					512.50	+4.54%	2 050	4
8.12.2000					490.20	+2.57%	24 250	52
7.12.2000					477.90	+0.82%	22 896	49
6.12.2000					474.00	+5.16%	23 030	53
5.12.2000					450.70	+5.05%	11 175	25
4.12.2000					429.00	+9.97%	0	0
1.12.2000					390.10	-1.01%	7 411	19
30.11.2000					394.10	+1.05%	58 158	146
29.11.2000					390.00	-2.84%	8 355	22
28.11.2000					401.40	+9.88%	9 767	25
27.11.2000					365.30	-12.16%	6 941	19
24.11.2000					415.90	+9.88%	8 513	21
23.11.2000					378.50	-4.53%	10 589	28
22.11.2000					396.50	-13.80%	9 231	22
21.11.2000					460.00	-0.43%	2 642	6
20.11.2000					462.00	-0.08%	2 310	5
16.11.2000					462.40	-7.52%	14 708	31
15.11.2000					500.00	+14.12%	0	0
14.11.2000					438.10	-13.50%	18 105	36
13.11.2000					506.50	+19.31%	5 749	12
10.11.2000					424.50	-9.98%	0	0
9.11.2000					471.60	-9.79%	943	2
8.11.2000					522.80	-0.51%	5 228	10
7.11.2000					525.50	-1.27%	3 015	6
6.11.2000					532.30	-2.63%	8 116	16
3.11.2000					546.70	-0.54%	0	0
2.11.2000					549.70	+3.24%	0	0
1.11.2000					532.40	+8.16%	3 194	6
31.10.2000					492.20	-6.46%	59 078	115
30.10.2000					526.20	+2.11%	13 271	27
27.10.2000					515.30	-0.94%	4 122	8
26.10.2000					520.20	-2.65%	10 925	21
25.10.2000					534.40	-5.41%	5 878	11
24.10.2000					565.00	+7.90%	26 016	48
23.10.2000					523.60	+10.00%	6 283	12
20.10.2000					476.00	-9.98%	5 236	11
19.10.2000					528.80	+9.98%	9 518	18
18.10.2000					480.80	-9.89%	2 885	6
17.10.2000					533.60	+9.99%	0	0
16.10.2000					485.10	+0.43%	42 890	82
13.10.2000					483.00	-9.85%	20 429	39
12.10.2000					535.80	+0.29%	19 283	36
11.10.2000					534.20	+16.05%	2 137	4
10.10.2000					460.30	-9.97%	0	0
9.10.2000					511.30	+0.47%	2 046	4
6.10.2000					508.90	-12.50%	33 174	62
5.10.2000					581.60	+15.76%	15 833	28
4.10.2000					502.40	-5.63%	4 231	8
3.10.2000					532.40	+2.93%	0	0
2.10.2000					517.20	-1.39%	0	0
29.9.2000					524.50	+12.28%	5 770	11
27.9.2000					467.10	-9.89%	0	0
26.9.2000					518.40	-11.09%	2 592	5
25.9.2000					583.10	+5.94%	0	0
22.9.2000					550.40	+5.72%	3 327	6
21.9.2000					520.60	+9.99%	7 267	14
20.9.2000					473.30	+0.14%	7 100	15
19.9.2000					472.60	+0.14%	0	0
18.9.2000					471.90	-9.95%	0	0
15.9.2000					524.10	+0.09%	8 386	16
14.9.2000					523.60	+0.19%	0	0
13.9.2000					522.60	+9.99%	0	0
12.9.2000					475.10	-9.60%	34 705	67
11.9.2000					525.60	+0.09%	0	0
8.9.2000					525.10	0.00%	12 077	23
7.9.2000					525.10	0.00%	7 351	14
6.9.2000					525.10	0.00%	2 100	4
5.9.2000					525.10	-2.32%	0	0
4.9.2000					537.60	0.00%	0	0
1.9.2000					537.60	0.00%	0	0
31.8.2000					537.60	+2.40%	0	0
30.8.2000					525.00	-1.09%	8 925	17
29.8.2000					530.80	+1.10%	3 185	6
28.8.2000					525.00	+0.03%	10 503	20
25.8.2000					524.80	-2.25%	2 099	4
24.8.2000					536.90	+0.11%	0	0
23.8.2000					536.30	-0.68%	0	0
22.8.2000					540.00	-1.81%	3 780	7
21.8.2000					550.00	+2.53%	67 819	127
18.8.2000					536.40	0.00%	8 046	15
17.8.2000					536.40	-5.99%	7 338	14
16.8.2000					570.60	-6.30%	0	0
15.8.2000					609.00	+8.05%	0	0
14.8.2000					563.60	+9.99%	0	0
11.8.2000					512.40	-7.67%	1 025	2
10.8.2000					555.00	-1.29%	9 990	18
9.8.2000					562.30	+2.23%	8 435	15
8.8.2000					550.00	+7.77%	0	0
7.8.2000					510.30	+0.98%	2 041	4
4.8.2000					505.30	-0.07%	0	0
3.8.2000					505.70	+3.20%	0	0
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›