ORGATEX A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ORGATEX | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.9.1996 | 91.13 | 0.00% | 0 | 0 | -25.00% | 0 | 0 | |||||||
19.9.1996 | 91.13 | -9.99% | 1 823 | 20 | -20.00% | 0 | 0 | |||||||
25.9.1997 | -20.00% | 0 | ||||||||||||
24.9.1997 | -16.66% | 0 | ||||||||||||
23.9.1997 | -14.28% | 0 | ||||||||||||
20.5.1996 | 205.00 | -9.69% | 0 | 0 | -13.00% | 0 | 0 | |||||||
22.9.1997 | -12.50% | 0 | ||||||||||||
17.5.1996 | 227.00 | 0.00% | 0 | 0 | -12.00% | 0 | 0 | |||||||
19.9.1997 | -11.11% | 0 | ||||||||||||
8.1.1998 | 0.00 | -11.11% | 0 | 0 | ||||||||||
10.11.1997 | -11.11% | 0 | ||||||||||||
7.11.1997 | -10.00% | 0 | ||||||||||||
7.1.1998 | 0.00 | -10.00% | 0 | 0 | ||||||||||
27.8.1997 | -10.00% | 0 | ||||||||||||
18.9.1997 | -10.00% | 0 | ||||||||||||
28.3.1996 | 400.00 | -4.76% | 2 800 | 7 | -10.00% | 0 | 0 | |||||||
12.2.1996 | 440.00 | +10.00% | 33 440 | 76 | 360.00 | -10.00% | 64 800 | 180 | ||||||
18.1.1996 | 425.00 | -9.57% | 8 500 | 20 | 409.50 | -10.00% | 14 333 | 35 | ||||||
7.12.1995 | 470.00 | -6.00% | 2 350 | 5 | -10.00% | 0 | 0 | |||||||
5.8.1996 | 180.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.6.1996 | 247.00 | +4.66% | 7 904 | 32 | 207.00 | -10.00% | 1 449 | 7 | ||||||
27.10.1995 | 542.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.7.1995 | 470.00 | -10.00% | 4 700 | 10 | ||||||||||
4.7.1995 | 438.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.5.1995 | 490.00 | -485.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.2.1995 | 670.00 | -482.00% | 6 700 | 10 | 765.00 | -10.00% | 3 060 | 4 | ||||||
9.1.1997 | 51.30 | -5.00% | 0 | 0 | -9.80% | 0 | ||||||||
13.1.1997 | 46.31 | -4.98% | 0 | 0 | -9.52% | 0 | ||||||||
2.9.1997 | -9.52% | 0 | ||||||||||||
13.5.1997 | 40.01 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
31.12.1996 | 51.57 | 0.00% | 0 | 0 | 56.10 | -9.51% | 8 415 | 150 | ||||||
27.5.1997 | 40.01 | 0.00% | 0 | 0 | 29.00 | -9.37% | 71 543 | 2 467 | ||||||
23.4.1997 | 40.01 | 0.00% | 0 | 0 | -9.30% | 0 | ||||||||
17.9.1997 | -9.09% | 0 | ||||||||||||
6.8.1996 | 180.00 | 0.00% | 0 | 0 | 148.00 | -9.00% | 592 | 4 | ||||||
8.1.1997 | 54.00 | -4.99% | 0 | 0 | -8.92% | 0 | ||||||||
10.1.1997 | 48.74 | -4.99% | 0 | 0 | -8.69% | 0 | ||||||||
1.9.1997 | -8.69% | 0 | ||||||||||||
16.9.1997 | -8.33% | 0 | ||||||||||||
29.8.1997 | -8.00% | 0 | ||||||||||||
3.5.1996 | 344.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
31.5.1995 | 400.00 | -498.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
14.1.1997 | 47.00 | +1.48% | 1 175 | 25 | 35.00 | -7.89% | 350 | 10 | ||||||
4.2.1997 | 51.68 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
15.9.1997 | -7.69% | 0 | ||||||||||||
24.4.1997 | 40.01 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
21.10.1996 | 74.52 | -10.00% | 0 | 0 | 0.00 | -7.60% | 0 | 0 | ||||||
28.8.1997 | -7.40% | 0 | ||||||||||||
26.5.1997 | 40.01 | 0.00% | 0 | 0 | -7.24% | 0 | ||||||||
12.9.1997 | -7.14% | 0 | ||||||||||||
22.4.1996 | 431.00 | +9.94% | 10 775 | 25 | 353.00 | -7.00% | 8 244 | 25 | ||||||
29.3.1996 | 400.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
8.12.1995 | 470.00 | 0.00% | 0 | 0 | 409.00 | -7.00% | 1 636 | 4 | ||||||
6.8.1997 | 30.00 | -6.97% | 690 | 23 | ||||||||||
7.11.1996 | 90.00 | 0.00% | 1 710 | 19 | -6.68% | 0 | ||||||||
8.9.1997 | -6.25% | 0 | ||||||||||||
31.10.1995 | 488.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
26.7.1995 | 459.00 | +4.79% | 3 672 | 8 | 405.50 | -6.00% | 7 930 | 20 | ||||||
28.7.1995 | 459.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
5.9.1997 | -5.88% | 0 | ||||||||||||
4.9.1997 | -5.55% | 0 | ||||||||||||
5.2.1997 | 51.68 | 0.00% | 0 | 0 | 34.00 | -5.55% | 204 | 6 | ||||||
3.9.1997 | -5.26% | 0 | ||||||||||||
14.5.1997 | 40.01 | 0.00% | 0 | 0 | -5.26% | 0 | ||||||||
18.10.1996 | 82.80 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.7.1996 | 189.00 | -10.00% | 11 151 | 59 | 180.00 | -5.00% | 1 800 | 10 | ||||||
16.7.1996 | 210.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
10.11.1995 | 402.00 | 0.00% | 0 | 0 | 465.50 | -5.00% | 1 397 | 3 | ||||||
7.2.1996 | 383.00 | 0.00% | 0 | 0 | 380.00 | -5.00% | 3 800 | 10 | ||||||
26.1.1996 | 350.00 | 0.00% | 0 | 0 | 380.50 | -5.00% | 9 513 | 25 | ||||||
26.4.1996 | 424.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
26.6.1996 | 210.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.7.1996 | 210.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.4.1996 | 360.00 | 0.00% | 0 | 0 | 360.00 | -5.00% | 1 440 | 4 | ||||||
1.4.1996 | 360.00 | -10.00% | 2 520 | 7 | -5.00% | 0 | 0 | |||||||
13.7.1995 | 438.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.7.1995 | 438.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.8.1997 | 30.00 | -4.76% | 750 | 25 | ||||||||||
5.11.1996 | 90.00 | 0.00% | 0 | 0 | -4.67% | 0 | ||||||||
21.11.1996 | 81.00 | -10.00% | 0 | 0 | -4.61% | 0 | ||||||||
14.11.1996 | 90.00 | 0.00% | 0 | 0 | 62.00 | -4.61% | 372 | 6 | ||||||
4.11.1996 | 90.00 | 0.00% | 900 | 10 | -4.39% | 0 | ||||||||
28.1.1997 | 46.88 | +4.99% | 938 | 20 | 33.50 | -4.28% | 335 | 10 | ||||||
23.5.1997 | 40.01 | 0.00% | 0 | 0 | -4.16% | 0 | ||||||||
29.4.1996 | 382.00 | -9.90% | 0 | 0 | -4.00% | 0 | 0 | |||||||
6.11.1995 | 400.00 | -9.09% | 14 800 | 37 | -4.00% | 0 | 0 | |||||||
13.6.1995 | 438.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.6.1995 | 438.00 | 0.00% | 0 | 0 | 600.00 | -4.00% | 3 600 | 6 | ||||||
8.7.1997 | 29.00 | -3.33% | 725 | 25 | ||||||||||
6.11.1996 | 90.00 | 0.00% | 0 | 0 | -3.25% | 0 | ||||||||
27.7.1995 | 459.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.3.1997 | 46.65 | 0.00% | 0 | 0 | -2.43% | 0 | ||||||||
5.8.1997 | -2.27% | 0 | ||||||||||||
15.8.1996 | 131.22 | -10.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
20.8.1996 | 131.22 | 0.00% | 0 | 0 | 150.00 | -2.00% | 1 800 | 12 | ||||||
20.10.1995 | 632.00 | 0.00% | 0 | 0 | 620.00 | -2.00% | 6 200 | 10 | ||||||
19.10.1995 | 632.00 | -9.97% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.1.1996 | 425.00 | 0.00% | 0 | 0 | 400.00 | -2.00% | 6 000 | 15 | ||||||
11.1.1996 | 470.00 | 0.00% | 0 | 0 | 411.00 | -2.00% | 2 466 | 6 | ||||||
14.6.1996 | 247.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
15.4.1996 | 357.00 | +9.84% | 0 | 0 | -2.00% | 0 | 0 | |||||||
10.10.1995 | 674.00 | +4.98% | 5 392 | 8 | 482.00 | -2.00% | 4 338 | 9 | ||||||
30.5.1995 | 421.00 | -496.00% | 7 999 | 19 | 650.00 | -2.00% | 6 500 | 10 | ||||||
14.2.1995 | 0 | 0 | 750.50 | -2.00% | 4 503 | 6 | ||||||||
26.5.1995 | 466.00 | -489.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
18.6.1997 | -1.69% | 0 | ||||||||||||
17.6.1997 | -1.66% | 0 | ||||||||||||
13.2.1997 | 51.68 | 0.00% | 0 | 0 | 39.00 | -1.26% | 390 | 10 | ||||||
6.5.1997 | 40.01 | 0.00% | 0 | 0 | -1.17% | 0 | ||||||||
18.4.1996 | 392.00 | +9.80% | 29 400 | 75 | 345.00 | -1.00% | 3 450 | 10 | ||||||
19.2.1996 | 473.00 | +10.00% | 18 920 | 40 | -1.00% | 0 | 0 | |||||||
15.2.1996 | 430.00 | -2.27% | 43 000 | 100 | 390.00 | -1.00% | 2 340 | 6 | ||||||
14.2.1996 | 440.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.9.1995 | 505.00 | +4.98% | 0 | 0 | -1.00% | 0 | 0 | |||||||
23.10.1996 | 74.52 | 0.00% | 0 | 0 | 0.00 | -0.12% | 0 | 0 | ||||||
7.1.1997 | 56.84 | +4.98% | 0 | 0 | -0.08% | 0 | ||||||||
6.1.1997 | 54.14 | +4.98% | 0 | 0 | -0.08% | 0 | ||||||||
13.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.10.1996 | 82.80 | -10.00% | 1 408 | 17 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 92.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 540 | 6 | ||||||
24.9.1996 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 92.00 | +0.95% | 92 | 1 | 0.00% | 0 | 0 | |||||||
27.1.1997 | 44.65 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.1.1997 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 47.00 | 0.00% | 0 | 0 | 35.00 | 0.00% | 175 | 5 | ||||||
17.2.1997 | 46.65 | -4.98% | 1 400 | 30 | 40.50 | 0.00% | 446 | 11 | ||||||
3.2.1997 | 51.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 51.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 51.68 | 0.00% | 0 | 0 | 38.50 | 0.00% | 308 | 8 | ||||||
30.12.1996 | 51.57 | +9.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 46.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 46.89 | +9.99% | 422 | 9 | 0.00% | 0 | ||||||||
20.12.1996 | 42.63 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 42.63 | +9.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 38.76 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 38.76 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 38.76 | -9.98% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 43.06 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 43.06 | -9.99% | 1 765 | 41 | 0.00% | 0 | ||||||||
11.12.1996 | 47.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 47.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 47.84 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 53.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 53.15 | -9.99% | 2 658 | 50 | 0.00% | 0 | ||||||||
4.12.1996 | 59.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 59.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 59.05 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 65.61 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 65.61 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 72.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 72.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 72.90 | -10.00% | 1 094 | 15 | 0.00% | 0 | ||||||||
22.11.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1996 | 145.80 | 0.00% | 0 | 0 | 155.00 | 0.00% | 1 550 | 10 | ||||||
13.8.1996 | 145.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 145.80 | -10.00% | 583 | 4 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 90.00 | +9.79% | 90 | 1 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 81.97 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 81.97 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 81.97 | 0.00% | 0 | 0 | 79.00 | 0.00% | 8 769 | 111 | ||||||
24.10.1996 | 81.97 | +9.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.9.1996 | 101.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 101.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 101.25 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 112.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 112.50 | -10.00% | 3 375 | 30 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|