OSONA, AKCIOVÁ SPOLEČNOST, The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.4.1996 | 94.03 | +4.99% | 0 | 0 | +19.00% | 0 | 0 | |||||||
12.5.1995 | 176.40 | +500.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
8.11.1996 | 56.00 | -4.76% | 4 424 | 79 | +15.16% | 0 | ||||||||
28.8.1996 | 116.68 | +4.99% | 1 400 | 12 | +12.00% | 0 | 0 | |||||||
24.4.1996 | 114.28 | +4.99% | 63 883 | 559 | +11.00% | 0 | 0 | |||||||
20.5.1996 | 163.40 | -5.00% | 8 170 | 50 | +10.00% | 0 | 0 | |||||||
29.4.1996 | 132.27 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.4.1996 | 94.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.3.1996 | 74.80 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.12.1995 | 76.72 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.5.1996 | 140.00 | 0.00% | 0 | 0 | 144.00 | +10.00% | 28 800 | 200 | ||||||
2.12.1996 | 58.90 | +4.99% | 0 | 0 | 66.00 | +10.00% | 1 320 | 20 | ||||||
10.5.1995 | 160.00 | +140.00% | 6 240 | 39 | 121.00 | +10.00% | 121 | 1 | ||||||
27.1.1995 | 259.00 | +196.00% | 795 389 | 3 071 | 219.00 | +10.00% | 5 256 | 24 | ||||||
13.9.1995 | 133.11 | +4.99% | 7 055 | 53 | +10.00% | 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 | |||||||
17.10.1996 | 59.50 | -0.58% | 6 426 | 108 | +9.27% | 0 | 0 | |||||||
15.10.1996 | 59.85 | +5.00% | 2 993 | 50 | 45.00 | +9.09% | 1 215 | 27 | ||||||
22.5.1996 | 163.40 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.6.1996 | 119.70 | -5.00% | 2 155 | 18 | 112.00 | +9.00% | 6 048 | 54 | ||||||
22.7.1996 | 64.58 | 0.00% | 0 | 0 | 62.00 | +9.00% | 558 | 9 | ||||||
12.12.1995 | 77.00 | 0.00% | 3 465 | 45 | +9.00% | 0 | 0 | |||||||
29.1.1996 | 58.00 | +2.29% | 5 568 | 96 | +9.00% | 0 | 0 | |||||||
11.1.1996 | 70.00 | -9.09% | 2 380 | 34 | 82.00 | +9.00% | 1 640 | 20 | ||||||
26.4.1996 | 125.98 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.4.1996 | 108.84 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.4.1996 | 103.66 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
2.5.1996 | 131.94 | -4.99% | 6 597 | 50 | +9.00% | 0 | 0 | |||||||
30.4.1996 | 138.88 | +4.99% | 0 | 0 | +9.00% | 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 | ||||||
12.7.1995 | 126.26 | -4.99% | 1 894 | 15 | +9.00% | 0 | 0 | |||||||
10.7.1995 | 139.89 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
31.3.1995 | 0 | 0 | 175.00 | +9.00% | 23 625 | 135 | ||||||||
9.10.1996 | 66.08 | -4.98% | 0 | 0 | +8.57% | 0 | 0 | |||||||
9.9.1996 | 77.44 | -4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
29.3.1996 | 85.91 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
18.3.1996 | 74.80 | +10.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
14.3.1996 | 68.00 | -6.84% | 6 120 | 90 | 61.00 | +8.00% | 1 098 | 18 | ||||||
30.1.1996 | 58.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
5.5.1995 | 150.28 | +499.00% | 16 831 | 112 | 120.00 | +8.00% | 360 | 3 | ||||||
4.5.1995 | 143.13 | +499.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
25.9.1995 | 132.44 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
16.10.1996 | 59.85 | 0.00% | 0 | 0 | +7.77% | 0 | 0 | |||||||
17.12.1996 | 53.20 | 0.00% | 0 | 0 | +7.63% | 0 | ||||||||
14.6.1996 | 126.00 | +5.00% | 0 | 0 | 102.50 | +7.00% | 5 535 | 54 | ||||||
21.2.1996 | 63.00 | 0.00% | 0 | 0 | 68.50 | +7.00% | 1 233 | 18 | ||||||
20.2.1996 | 63.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
5.2.1996 | 58.00 | 0.00% | 0 | 0 | 62.00 | +7.00% | 3 100 | 50 | ||||||
14.9.1995 | 139.76 | +4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
24.9.1996 | 69.55 | 0.00% | 0 | 0 | +6.08% | 0 | 0 | |||||||
23.7.1996 | 61.36 | -4.98% | 13 683 | 223 | 68.00 | +6.00% | 1 912 | 29 | ||||||
18.6.1996 | 119.70 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
20.8.1996 | 93.32 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
26.2.1996 | 63.10 | +0.15% | 1 578 | 25 | +6.00% | 0 | 0 | |||||||
25.11.1996 | 56.00 | 0.00% | 5 040 | 90 | +5.26% | 0 | ||||||||
19.11.1996 | 58.80 | 0.00% | 0 | 0 | 60.00 | +5.26% | 2 160 | 36 | ||||||
9.8.1996 | 81.02 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.2.1996 | 58.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.5.1996 | 150.50 | +4.87% | 4 064 | 27 | +5.00% | 0 | 0 | |||||||
16.5.1996 | 164.00 | +4.30% | 40 180 | 245 | +5.00% | 0 | 0 | |||||||
28.9.1995 | 132.44 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.2.1995 | 0 | 0 | +5.00% | 0 | 0 | |||||||||
18.1.1995 | 211.00 | +497.00% | 539 738 | 2 558 | 200.00 | +5.00% | 1 400 | 7 | ||||||
16.1.1995 | 201.00 | +468.00% | 80 400 | 400 | +5.00% | 0 | 0 | |||||||
10.1.1995 | 0 | 0 | 200.00 | +5.00% | 4 000 | 20 | ||||||||
25.10.1996 | 56.00 | 0.00% | 0 | 0 | 0.00 | +4.26% | 0 | 0 | ||||||
14.10.1996 | 57.00 | -4.44% | 5 700 | 100 | 42.00 | +4.03% | 1 485 | 36 | ||||||
19.9.1996 | 69.55 | +4.99% | 1 252 | 18 | 63.00 | +4.00% | 9 324 | 148 | ||||||
19.8.1996 | 88.88 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
21.8.1996 | 97.98 | +4.99% | 4 899 | 50 | +4.00% | 0 | 0 | |||||||
29.8.1996 | 110.85 | -4.99% | 10 974 | 99 | 70.50 | +4.00% | 2 538 | 36 | ||||||
15.8.1996 | 80.62 | -4.99% | 9 755 | 121 | +4.00% | 0 | 0 | |||||||
14.12.1995 | 77.00 | 0.00% | 0 | 0 | 75.00 | +4.00% | 3 375 | 45 | ||||||
26.1.1996 | 56.70 | 0.00% | 0 | 0 | 58.00 | +4.00% | 2 007 | 36 | ||||||
17.5.1996 | 172.00 | +4.87% | 1 305 824 | 7 592 | 108.60 | +4.00% | 1 086 | 10 | ||||||
25.4.1996 | 119.99 | +4.99% | 15 959 | 133 | 82.50 | +4.00% | 4 125 | 50 | ||||||
12.2.1996 | 59.00 | +1.72% | 9 381 | 159 | +4.00% | 0 | 0 | |||||||
9.6.1995 | 155.00 | +3.33% | 930 | 6 | +4.00% | 0 | 0 | |||||||
7.11.1996 | 58.80 | 0.00% | 2 058 | 35 | 52.10 | +3.43% | 938 | 18 | ||||||
18.9.1996 | 66.24 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
22.8.1996 | 96.00 | -2.02% | 9 600 | 100 | 68.60 | +3.00% | 3 293 | 48 | ||||||
24.7.1996 | 61.36 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.5.1996 | 147.25 | -5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.5.1996 | 155.00 | -0.14% | 40 610 | 262 | 130.00 | +3.00% | 14 481 | 114 | ||||||
21.3.1996 | 71.00 | -5.08% | 16 898 | 238 | 71.00 | +3.00% | 4 392 | 63 | ||||||
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 | |||||||
26.3.1996 | 78.10 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.4.1996 | 90.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.1.1996 | 56.70 | -10.00% | 4 196 | 74 | 53.50 | +3.00% | 482 | 9 | ||||||
1.2.1996 | 58.00 | 0.00% | 18 792 | 324 | +3.00% | 0 | 0 | |||||||
7.12.1995 | 76.72 | 0.00% | 0 | 0 | 75.00 | +3.00% | 6 750 | 90 | ||||||
11.5.1995 | 168.00 | +500.00% | 9 240 | 55 | +3.00% | 0 | 0 | |||||||
1.6.1995 | 150.00 | +0.56% | 3 150 | 21 | 125.00 | +3.00% | 1 250 | 10 | ||||||
1.11.1996 | 58.80 | 0.00% | 1 764 | 30 | 52.70 | +2.92% | 211 | 4 | ||||||
18.10.1996 | 57.00 | -4.20% | 20 805 | 365 | 51.50 | +2.49% | 3 368 | 62 | ||||||
30.10.1996 | 56.00 | 0.00% | 0 | 0 | 51.20 | +2.19% | 768 | 15 | ||||||
17.9.1996 | 63.09 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.6.1996 | 102.60 | -5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.6.1996 | 108.00 | 0.00% | 18 144 | 168 | 103.00 | +2.00% | 3 453 | 34 | ||||||
14.8.1996 | 84.86 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.12.1995 | +2.00% | 0 | 0 | |||||||||||
22.2.1996 | 63.00 | 0.00% | 4 095 | 65 | +2.00% | 0 | 0 | |||||||
15.5.1995 | 167.58 | -500.00% | 37 873 | 226 | 150.00 | +2.00% | 25 200 | 168 | ||||||
23.9.1996 | 69.55 | 0.00% | 0 | 0 | 64.10 | +1.58% | 61 472 | 959 | ||||||
22.10.1996 | 59.85 | 0.00% | 0 | 0 | 0.00 | +1.50% | 0 | 0 | ||||||
13.12.1996 | 53.20 | 0.00% | 1 915 | 36 | +1.10% | 0 | ||||||||
2.9.1996 | 100.05 | -4.99% | 0 | 0 | 70.60 | +1.00% | 1 412 | 20 | ||||||
19.6.1996 | 119.70 | 0.00% | 5 746 | 48 | 120.00 | +1.00% | 6 720 | 56 | ||||||
13.5.1996 | 157.63 | -4.99% | 15 763 | 100 | +1.00% | 0 | 0 | |||||||
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 | |||||||
20.6.1995 | 155.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.8.1995 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.7.1995 | 126.26 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.8.1995 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.12.1996 | 56.00 | 0.00% | 5 320 | 95 | 51.50 | +0.38% | 1 236 | 24 | ||||||
11.12.1996 | 56.00 | 0.00% | 0 | 0 | 51.50 | 0.00% | 464 | 9 | ||||||
29.11.1996 | 56.10 | -4.75% | 2 525 | 45 | 0.00% | 0 | ||||||||
28.11.1996 | 58.90 | +4.99% | 2 827 | 48 | 60.00 | 0.00% | 600 | 10 | ||||||
27.11.1996 | 56.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 56.10 | +0.17% | 20 869 | 372 | 60.00 | 0.00% | 2 160 | 36 | ||||||
16.12.1996 | 53.20 | 0.00% | 3 458 | 65 | 0.00% | 0 | ||||||||
31.12.1996 | 53.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 53.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 53.20 | 0.00% | 0 | 0 | 55.00 | 0.00% | 2 805 | 51 | ||||||
23.12.1996 | 53.20 | 0.00% | 0 | 0 | 55.00 | 0.00% | 990 | 18 | ||||||
20.12.1996 | 53.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 53.20 | 0.00% | 3 511 | 66 | 55.00 | 0.00% | 1 100 | 20 | ||||||
18.12.1996 | 53.20 | 0.00% | 0 | 0 | 55.00 | 0.00% | 495 | 9 | ||||||
5.11.1996 | 58.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 58.80 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 080 | 18 | ||||||
14.11.1996 | 58.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 58.80 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 56.00 | -4.76% | 4 704 | 84 | 0.00% | 0 | ||||||||
11.11.1996 | 58.80 | +5.00% | 941 | 16 | 60.00 | 0.00% | 1 080 | 18 | ||||||
21.11.1996 | 56.00 | -4.76% | 3 976 | 71 | 0.00% | 0 | ||||||||
20.11.1996 | 58.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 58.80 | +5.00% | 1 000 | 17 | 0.00 | 0.00% | 0 | 0 | ||||||
3.12.1996 | 56.00 | -4.92% | 5 320 | 95 | 0.00% | 0 | ||||||||
11.10.1996 | 59.65 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 69.55 | 0.00% | 0 | 0 | 63.10 | 0.00% | 18 930 | 300 | ||||||
12.9.1996 | 66.41 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 69.90 | -4.98% | 0 | 0 | 70.00 | 0.00% | 1 960 | 28 | ||||||
10.9.1996 | 73.57 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 69.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 69.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 69.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 75.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 163.40 | 0.00% | 0 | 0 | 119.00 | 0.00% | 4 284 | 36 | ||||||
29.5.1996 | 140.00 | -4.92% | 13 020 | 93 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 120.00 | 0.00% | 9 840 | 82 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 119.74 | +4.99% | 20 955 | 175 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 114.04 | -4.99% | 22 808 | 200 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 120.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 95.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 80.82 | -4.99% | 13 578 | 168 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 85.07 | +4.99% | 3 063 | 36 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 100.80 | +5.00% | 4 838 | 48 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 70.00 | +3.48% | 1 260 | 18 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 67.64 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 64.42 | +4.98% | 1 031 | 16 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 64.58 | +4.99% | 2 519 | 39 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 64.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 68.09 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 77.17 | +4.99% | 0 | 0 | 55.50 | 0.00% | 1 499 | 27 | ||||||
6.8.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 73.50 | 0.00% | 0 | 0 | 58.00 | 0.00% | 348 | 6 | ||||||
1.8.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.12.1995 | 0.00% | 0 | 0 | |||||||||||
18.12.1995 | 0.00% | 0 | 0 | |||||||||||
15.12.1995 | 77.00 | 0.00% | 7 854 | 102 | 0.00% | 0 | 0 | |||||||
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 | |||||||
18.1.1996 | 70.00 | 0.00% | 14 000 | 200 | 67.00 | 0.00% | 6 097 | 91 | ||||||
17.1.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 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 | |||||||
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 | |||||||
16.10.1995 | 124.58 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 118.65 | +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 | |||||||
10.10.1995 | 107.62 | +4.99% | 2 583 | 24 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 102.50 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 107.89 | -4.99% | 0 | 0 | 140.00 | 0.00% | 980 | 7 | ||||||
5.10.1995 | 113.56 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 119.53 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 125.82 | -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 | |||||||
16.11.1995 | 94.41 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 99.37 | -5.00% | 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 | |||||||
10.11.1995 | 99.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|