OSONA, AKCIOVÁ SPOLEČNOST, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - OSONA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.5.1996 | 133.00 | -5.00% | 13 300 | 100 | -10.00% | 0 | 0 | |||||||
11.7.1995 | 132.90 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 132.44 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.9.1995 | 132.44 | 0.00% | 0 | 0 | 133.00 | -5.00% | 1 064 | 8 | ||||||
26.9.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 132.44 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.9.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 132.44 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 132.44 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 132.44 | -4.99% | 10 728 | 81 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 132.27 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.11.1994 | 132.24 | -499.00% | 7 273 | 55 | ||||||||||
2.5.1996 | 131.94 | -4.99% | 6 597 | 50 | +9.00% | 0 | 0 | |||||||
27.4.1995 | 130.15 | -499.00% | 24 989 | 192 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 130.00 | 0.00% | 13 000 | 100 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 130.00 | +4.35% | 3 120 | 24 | 0.00% | 0 | 0 | |||||||
29.3.1994 | 130.00 | -590.00% | 15 600 | 120 | ||||||||||
2.5.1995 | 129.83 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1994 | 128.15 | -999.00% | 0 | 0 | ||||||||||
12.9.1995 | 126.78 | +4.99% | 0 | 0 | 110.00 | 0.00% | 3 410 | 31 | ||||||
3.6.1996 | 126.35 | -5.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
26.7.1995 | 126.26 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 126.26 | 0.00% | 0 | 0 | 100.00 | 0.00% | 17 520 | 176 | ||||||
21.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 126.26 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 200 | 12 | ||||||
13.7.1995 | 126.26 | 0.00% | 0 | 0 | -15.00% | 0 | 0 | |||||||
12.7.1995 | 126.26 | -4.99% | 1 894 | 15 | +9.00% | 0 | 0 | |||||||
14.6.1996 | 126.00 | +5.00% | 0 | 0 | 102.50 | +7.00% | 5 535 | 54 | ||||||
26.4.1996 | 125.98 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
3.10.1995 | 125.82 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.3.1994 | 125.60 | +999.00% | 0 | 0 | ||||||||||
16.10.1995 | 124.58 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 123.65 | -499.00% | 24 730 | 200 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 123.50 | -5.00% | 6 546 | 53 | -7.00% | 0 | 0 | |||||||
6.11.1995 | 122.28 | +4.99% | 9 782 | 80 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 120.75 | +5.00% | 0 | 0 | 110.00 | 0.00% | 3 520 | 32 | ||||||
4.6.1996 | 120.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 120.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.6.1996 | 120.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.6.1996 | 120.00 | 0.00% | 0 | 0 | 108.20 | -8.00% | 1 839 | 17 | ||||||
10.6.1996 | 120.00 | 0.00% | 9 840 | 82 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 120.00 | +0.21% | 27 000 | 225 | -2.00% | 0 | 0 | |||||||
25.4.1996 | 119.99 | +4.99% | 15 959 | 133 | 82.50 | +4.00% | 4 125 | 50 | ||||||
27.7.1995 | 119.95 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 119.74 | +4.99% | 20 955 | 175 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 119.70 | 0.00% | 5 746 | 48 | 120.00 | +1.00% | 6 720 | 56 | ||||||
18.6.1996 | 119.70 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
17.6.1996 | 119.70 | -5.00% | 2 155 | 18 | 112.00 | +9.00% | 6 048 | 54 | ||||||
4.10.1995 | 119.53 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 118.65 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 117.33 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 116.68 | +4.99% | 1 400 | 12 | +12.00% | 0 | 0 | |||||||
3.11.1995 | 116.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 116.46 | +4.99% | 2 795 | 24 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 116.17 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.3.1994 | 115.34 | -999.00% | 0 | 0 | ||||||||||
8.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 115.00 | 0.00% | 0 | 0 | 110.00 | -6.00% | 1 980 | 18 | ||||||
4.9.1995 | 115.00 | 0.00% | 0 | 0 | -11.00% | 0 | 0 | |||||||
1.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 115.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
30.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.8.1995 | 115.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.8.1995 | 115.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.8.1995 | 115.00 | +1.41% | 1 035 | 9 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 114.28 | +4.99% | 63 883 | 559 | +11.00% | 0 | 0 | |||||||
21.3.1994 | 114.19 | +999.00% | 4 568 | 40 | ||||||||||
5.6.1996 | 114.04 | -4.99% | 22 808 | 200 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 113.96 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
31.7.1995 | 113.96 | 0.00% | 0 | 0 | 101.00 | +9.00% | 1 818 | 18 | ||||||
28.7.1995 | 113.96 | -4.99% | 12 650 | 111 | 90.00 | -7.00% | 835 | 9 | ||||||
20.6.1996 | 113.72 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
3.8.1995 | 113.68 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 113.56 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 113.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 113.40 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 113.00 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.10.1995 | 111.47 | -4.99% | 0 | 0 | ||||||||||
27.8.1996 | 111.13 | +4.99% | 13 113 | 118 | -4.00% | 0 | 0 | |||||||
1.11.1995 | 110.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 110.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 110.92 | +4.99% | 5 324 | 48 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 110.85 | -4.99% | 10 974 | 99 | 70.50 | +4.00% | 2 538 | 36 | ||||||
8.11.1995 | 110.37 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 108.84 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
2.8.1995 | 108.27 | -4.99% | 12 992 | 120 | 110.00 | 0.00% | 550 | 5 | ||||||
21.6.1996 | 108.04 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
27.6.1996 | 108.00 | 0.00% | 18 144 | 168 | 103.00 | +2.00% | 3 453 | 34 | ||||||
26.6.1996 | 108.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.6.1996 | 108.00 | 0.00% | 66 420 | 615 | -1.00% | 0 | 0 | |||||||
24.6.1996 | 108.00 | -0.03% | 10 800 | 100 | -7.00% | 0 | 0 | |||||||
4.8.1995 | 108.00 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 107.89 | -4.99% | 0 | 0 | 140.00 | 0.00% | 980 | 7 | ||||||
10.10.1995 | 107.62 | +4.99% | 2 583 | 24 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 105.90 | -4.99% | 0 | 0 | ||||||||||
26.8.1996 | 105.84 | +5.00% | 212 | 2 | 63.30 | -8.00% | 2 216 | 35 | ||||||
27.10.1995 | 105.64 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 105.31 | -4.99% | 3 896 | 37 | -1.00% | 0 | 0 | |||||||
9.11.1995 | 104.86 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 104.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 104.60 | +4.99% | 13 493 | 129 | 0.00% | 0 | 0 | |||||||
17.3.1994 | 103.81 | -999.00% | 0 | 0 | ||||||||||
22.4.1996 | 103.66 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
28.6.1996 | 102.60 | -5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.10.1995 | 102.50 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 100.80 | +5.00% | 4 838 | 48 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 100.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 100.61 | -4.99% | 1 006 | 10 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 100.05 | -4.99% | 0 | 0 | 70.60 | +1.00% | 1 412 | 20 | ||||||
10.11.1995 | 99.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 99.37 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 98.73 | +4.99% | 0 | 0 | 63.00 | -13.00% | 3 213 | 54 | ||||||
21.8.1996 | 97.98 | +4.99% | 4 899 | 50 | +4.00% | 0 | 0 | |||||||
1.7.1996 | 97.47 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
22.8.1996 | 96.00 | -2.02% | 9 600 | 100 | 68.60 | +3.00% | 3 293 | 48 | ||||||
3.9.1996 | 95.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 94.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.4.1996 | 94.50 | +5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
16.11.1995 | 94.41 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 94.03 | +4.99% | 0 | 0 | +19.00% | 0 | 0 | |||||||
20.8.1996 | 93.32 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.7.1996 | 92.60 | -4.99% | 0 | 0 | 90.00 | -4.00% | 90 | 1 | ||||||
4.9.1996 | 90.30 | -4.99% | 0 | 0 | 70.50 | -2.00% | 1 240 | 18 | ||||||
5.4.1996 | 90.00 | 0.00% | 2 160 | 24 | -4.00% | 0 | 0 | |||||||
4.4.1996 | 90.00 | 0.00% | 13 500 | 150 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 90.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.4.1996 | 90.00 | 0.00% | 0 | 0 | 63.60 | -7.00% | 1 908 | 30 | ||||||
1.4.1996 | 90.00 | +4.76% | 8 370 | 93 | -2.00% | 0 | 0 | |||||||
11.4.1996 | 89.78 | -4.99% | 3 950 | 44 | -7.00% | 0 | 0 | |||||||
17.11.1995 | 89.69 | -4.99% | 8 610 | 96 | -5.00% | 0 | 0 | |||||||
17.4.1996 | 89.56 | +4.99% | 0 | 0 | 57.50 | -4.00% | 1 380 | 24 | ||||||
19.8.1996 | 88.88 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.7.1996 | 87.97 | -5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
29.3.1996 | 85.91 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
28.3.1996 | 85.91 | +10.00% | 29 897 | 348 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 85.79 | -4.99% | 0 | 0 | 66.50 | -3.00% | 1 197 | 18 | ||||||
16.4.1996 | 85.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
15.4.1996 | 85.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.4.1996 | 85.30 | -4.98% | 2 047 | 24 | -9.00% | 0 | 0 | |||||||
21.11.1995 | 85.21 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
20.11.1995 | 85.21 | -4.99% | 5 624 | 66 | -5.00% | 0 | 0 | |||||||
12.8.1996 | 85.07 | +4.99% | 3 063 | 36 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 84.86 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.8.1996 | 84.65 | +4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
4.7.1996 | 83.58 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.9.1996 | 81.51 | -4.98% | 0 | 0 | 65.00 | -2.00% | 1 040 | 16 | ||||||
9.8.1996 | 81.02 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.11.1995 | 80.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 80.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 80.95 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.11.1995 | 80.95 | -4.99% | 2 186 | 27 | -5.00% | 0 | 0 | |||||||
13.8.1996 | 80.82 | -4.99% | 13 578 | 168 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 80.75 | +4.99% | 323 | 4 | 76.00 | -10.00% | 10 032 | 132 | ||||||
15.8.1996 | 80.62 | -4.99% | 9 755 | 121 | +4.00% | 0 | 0 | |||||||
8.7.1996 | 79.41 | -4.98% | 0 | 0 | -1.00% | 0 | 0 | |||||||
27.3.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 78.10 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.3.1996 | 78.10 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 77.44 | -4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
8.8.1996 | 77.17 | +4.99% | 0 | 0 | 55.50 | 0.00% | 1 499 | 27 | ||||||
10.1.1996 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 77.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 77.00 | 0.00% | 7 854 | 102 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 77.00 | 0.00% | 0 | 0 | 75.00 | +4.00% | 3 375 | 45 | ||||||
13.12.1995 | 77.00 | 0.00% | 0 | 0 | 72.00 | -6.00% | 792 | 11 | ||||||
12.12.1995 | 77.00 | 0.00% | 3 465 | 45 | +9.00% | 0 | 0 | |||||||
11.12.1995 | 77.00 | 0.00% | 10 395 | 135 | 70.00 | -2.00% | 1 680 | 24 | ||||||
8.12.1995 | 77.00 | +0.36% | 1 232 | 16 | 71.50 | -5.00% | 644 | 9 | ||||||
28.11.1995 | 76.91 | -4.99% | 1 846 | 24 | 84.00 | -10.00% | 756 | 9 | ||||||
7.12.1995 | 76.72 | 0.00% | 0 | 0 | 75.00 | +3.00% | 6 750 | 90 | ||||||
6.12.1995 | 76.72 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.12.1995 | 76.72 | 0.00% | 0 | 0 | 66.50 | -5.00% | 599 | 9 | ||||||
4.12.1995 | 76.72 | 0.00% | 0 | 0 | 70.00 | +1.00% | 2 170 | 31 | ||||||
1.12.1995 | 76.72 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.11.1995 | 76.72 | -4.99% | 5 217 | 68 | 69.00 | -9.00% | 2 070 | 30 | ||||||
6.3.1996 | 76.35 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 76.35 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|