MOSTÁRNA HUSTOPEČE, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MOSTÁRNA HUSTOPEČE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.3.1995 | 1 320.00 | -2 413.00% | 1 320 | 1 | ||||||||||
3.4.1995 | 646.00 | -500.00% | 54 910 | 85 | 541.00 | -10.00% | 2 164 | 4 | ||||||
17.3.1995 | 763.00 | -498.00% | 0 | 0 | ||||||||||
21.3.1995 | 725.00 | -498.00% | 15 950 | 22 | ||||||||||
13.3.1995 | 935.00 | -497.00% | 0 | 0 | ||||||||||
16.3.1995 | 803.00 | -497.00% | 144 540 | 180 | ||||||||||
6.4.1995 | 555.00 | -496.00% | 33 855 | 61 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 614.00 | -495.00% | 52 804 | 86 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 499.00 | -495.00% | 27 944 | 56 | +16.00% | 0 | 0 | |||||||
15.3.1995 | 845.00 | -494.00% | 0 | 0 | ||||||||||
10.3.1995 | 984.00 | -492.00% | 0 | 0 | ||||||||||
3.3.1995 | 1 255.00 | -492.00% | 0 | 0 | ||||||||||
14.3.1995 | 889.00 | -491.00% | 0 | 0 | ||||||||||
3.5.1995 | 447.00 | -489.00% | 29 055 | 65 | 400.00 | -1.00% | 1 200 | 3 | ||||||
11.5.1995 | 370.00 | -488.00% | 20 720 | 56 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 389.00 | -488.00% | 11 670 | 30 | -3.00% | 0 | 0 | |||||||
9.5.1995 | 409.00 | -488.00% | 12 270 | 30 | 373.00 | -3.00% | 2 984 | 8 | ||||||
5.4.1995 | 584.00 | -488.00% | 35 040 | 60 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 352.00 | -486.00% | 2 112 | 6 | +5.00% | 0 | 0 | |||||||
8.3.1995 | 1 085.00 | -482.00% | 0 | 0 | ||||||||||
20.4.1995 | 475.00 | -480.00% | 85 975 | 181 | 434.80 | -5.00% | 43 915 | 101 | ||||||
6.3.1995 | 1 195.00 | -478.00% | 0 | 0 | ||||||||||
7.3.1995 | 1 140.00 | -460.00% | 0 | 0 | ||||||||||
9.3.1995 | 1 035.00 | -460.00% | 0 | 0 | ||||||||||
4.5.1995 | 430.00 | -380.00% | 21 500 | 50 | +3.00% | 0 | 0 | |||||||
11.4.1995 | 530.00 | -363.00% | 21 200 | 40 | -4.00% | 0 | 0 | |||||||
22.3.1995 | 700.00 | -344.00% | 18 900 | 27 | ||||||||||
28.3.1995 | 715.00 | -337.00% | 47 190 | 66 | 650.50 | +8.00% | 5 204 | 8 | ||||||
21.4.1995 | 460.00 | -315.00% | 61 640 | 134 | 433.00 | 0.00% | 47 197 | 109 | ||||||
30.3.1995 | 680.00 | -285.00% | 40 800 | 60 | 650.00 | +9.00% | 13 000 | 20 | ||||||
24.4.1995 | 450.00 | -217.00% | 7 200 | 16 | -1.00% | 0 | 0 | |||||||
29.3.1995 | 700.00 | -209.00% | 34 300 | 49 | 590.00 | -8.00% | 6 564 | 11 | ||||||
14.4.1995 | 500.00 | -196.00% | 47 500 | 95 | 450.50 | -4.00% | 17 290 | 40 | ||||||
13.4.1995 | 510.00 | -192.00% | 26 520 | 52 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 520.00 | -188.00% | 30 680 | 59 | 451.50 | -10.00% | 9 030 | 20 | ||||||
25.4.1995 | 445.00 | -111.00% | 12 905 | 29 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 550.00 | -90.00% | 21 450 | 39 | 490.00 | -9.00% | 11 354 | 23 | ||||||
17.7.1997 | 18.05 | -5.00% | 181 | 10 | 33.50 | -4.28% | 335 | 10 | ||||||
16.7.1997 | 19.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 36.48 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.6.1997 | 47.12 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 67.45 | -5.00% | 0 | 0 | -1.49% | 0 | ||||||||
28.4.1997 | 66.50 | -5.00% | 0 | 0 | -4.24% | 0 | ||||||||
22.4.1997 | 77.33 | -5.00% | 0 | 0 | +0.15% | 0 | ||||||||
5.2.1997 | 59.85 | -5.00% | 4 668 | 78 | +0.87% | 0 | ||||||||
6.1.1997 | 56.05 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 68.59 | -5.00% | 0 | 0 | 75.00 | +1.35% | 75 | 1 | ||||||
6.12.1996 | 72.20 | -5.00% | 0 | 0 | 74.00 | -8.64% | 2 146 | 29 | ||||||
5.12.1996 | 76.00 | -5.00% | 0 | 0 | -10.00% | 0 | ||||||||
28.11.1996 | 75.81 | -5.00% | 0 | 0 | -6.07% | 0 | ||||||||
27.11.1996 | 79.80 | -5.00% | 0 | 0 | 90.50 | +0.55% | 2 987 | 33 | ||||||
31.10.1996 | 99.75 | -5.00% | 0 | 0 | 100.00 | -7.40% | 600 | 6 | ||||||
23.10.1996 | 118.37 | -5.00% | 2 959 | 25 | 0.00 | -2.70% | 0 | 0 | ||||||
16.10.1996 | 152.95 | -5.00% | 0 | 0 | +3.75% | 0 | 0 | |||||||
9.9.1996 | 126.35 | -5.00% | 2 022 | 16 | 125.00 | 0.00% | 2 500 | 20 | ||||||
6.9.1996 | 133.00 | -5.00% | 0 | 0 | 131.00 | +2.00% | 873 | 7 | ||||||
16.8.1996 | 126.35 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 133.00 | -5.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.7.1996 | 122.55 | -5.00% | 0 | 0 | 124.50 | 0.00% | 1 749 | 14 | ||||||
9.7.1996 | 142.50 | -5.00% | 0 | 0 | 134.00 | +2.00% | 804 | 6 | ||||||
2.7.1996 | 162.45 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.7.1996 | 171.00 | -5.00% | 1 026 | 6 | -5.00% | 0 | 0 | |||||||
18.6.1996 | 199.50 | -5.00% | 0 | 0 | 200.00 | +5.00% | 6 430 | 32 | ||||||
3.6.1996 | 192.85 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.5.1996 | 247.00 | -5.00% | 0 | 0 | 210.00 | 0.00% | 10 080 | 48 | ||||||
10.4.1996 | 170.62 | -5.00% | 9 213 | 54 | +1.00% | 0 | 0 | |||||||
22.3.1996 | 197.60 | -5.00% | 1 186 | 6 | 200.00 | +4.00% | 4 000 | 20 | ||||||
12.12.1995 | 437.00 | -5.00% | 109 250 | 250 | +1.00% | 0 | 0 | |||||||
7.9.1995 | 247.00 | -5.00% | 0 | 0 | 280.00 | -3.00% | 280 | 1 | ||||||
2.8.1995 | 198.55 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 191.90 | -5.00% | 15 160 | 79 | -10.00% | 0 | 0 | |||||||
9.4.1996 | 179.60 | -4.99% | 0 | 0 | 218.00 | +4.00% | 2 705 | 13 | ||||||
5.4.1996 | 189.05 | -4.99% | 0 | 0 | 200.50 | -4.00% | 3 810 | 19 | ||||||
15.4.1996 | 146.30 | -4.99% | 4 389 | 30 | 162.00 | -8.00% | 5 932 | 36 | ||||||
12.4.1996 | 153.99 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.4.1996 | 162.09 | -4.99% | 6 484 | 40 | 225.00 | -5.00% | 9 003 | 45 | ||||||
5.6.1996 | 174.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 183.21 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.6.1996 | 180.06 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
19.6.1996 | 189.53 | -4.99% | 0 | 0 | 200.00 | -3.00% | 1 562 | 8 | ||||||
26.6.1996 | 184.54 | -4.99% | 369 | 2 | 175.00 | +3.00% | 350 | 2 | ||||||
4.7.1996 | 146.62 | -4.99% | 4 252 | 29 | 136.40 | -6.00% | 1 910 | 14 | ||||||
3.7.1996 | 154.33 | -4.99% | 0 | 0 | 145.00 | -9.00% | 3 480 | 24 | ||||||
10.7.1996 | 135.38 | -4.99% | 2 978 | 22 | 121.00 | -10.00% | 968 | 8 | ||||||
1.8.1996 | 116.13 | -4.99% | 2 787 | 24 | 108.00 | -10.00% | 1 296 | 12 | ||||||
31.7.1996 | 122.24 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.7.1996 | 116.09 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.7.1996 | 122.19 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 128.62 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.9.1996 | 120.04 | -4.99% | 0 | 0 | 125.00 | 0.00% | 875 | 7 | ||||||
20.8.1996 | 114.04 | -4.99% | 3 877 | 34 | -3.00% | 0 | 0 | |||||||
19.8.1996 | 120.04 | -4.99% | 0 | 0 | 121.00 | -2.00% | 472 | 4 | ||||||
2.9.1996 | 124.79 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.8.1996 | 131.35 | -4.99% | 1 576 | 12 | 121.00 | +5.00% | 5 411 | 45 | ||||||
29.8.1996 | 138.26 | -4.99% | 5 254 | 38 | 115.00 | -5.00% | 460 | 4 | ||||||
30.9.1996 | 117.42 | -4.99% | 4 462 | 38 | 106.10 | 0.00% | 849 | 8 | ||||||
27.9.1996 | 123.59 | -4.99% | 0 | 0 | 106.10 | -2.21% | 6 472 | 61 | ||||||
2.10.1996 | 111.55 | -4.99% | 0 | 0 | 112.50 | -0.79% | 9 405 | 79 | ||||||
22.10.1996 | 124.60 | -4.99% | 0 | 0 | 0.00 | -7.50% | 0 | 0 | ||||||
21.10.1996 | 131.15 | -4.99% | 8 656 | 66 | 0.00 | -0.70% | 0 | 0 | ||||||
18.10.1996 | 138.05 | -4.99% | 0 | 0 | 141.00 | 0.00% | 282 | 2 | ||||||
17.10.1996 | 145.31 | -4.99% | 0 | 0 | 141.00 | -2.79% | 282 | 2 | ||||||
14.11.1996 | 73.16 | -4.99% | 2 048 | 28 | 0.00% | 0 | ||||||||
13.11.1996 | 77.01 | -4.99% | 0 | 0 | 100.00 | +3.09% | 2 900 | 29 | ||||||
8.11.1996 | 81.06 | -4.99% | 3 080 | 38 | 95.00 | -5.00% | 380 | 4 | ||||||
7.11.1996 | 85.32 | -4.99% | 0 | 0 | 100.00 | 0.00% | 4 300 | 43 | ||||||
5.11.1996 | 85.54 | -4.99% | 513 | 6 | +23.45% | 0 | ||||||||
4.11.1996 | 90.04 | -4.99% | 0 | 0 | 81.00 | -10.00% | 162 | 2 | ||||||
1.11.1996 | 94.77 | -4.99% | 1 801 | 19 | 90.00 | -10.00% | 360 | 4 | ||||||
7.1.1997 | 53.25 | -4.99% | 0 | 0 | 62.00 | 0.00% | 124 | 2 | ||||||
29.11.1996 | 72.02 | -4.99% | 720 | 10 | 0.00% | 0 | ||||||||
9.1.1997 | 53.12 | -4.99% | 1 700 | 32 | -9.67% | 0 | ||||||||
30.12.1996 | 59.00 | -4.99% | 0 | 0 | +0.81% | 0 | ||||||||
21.4.1997 | 81.40 | -4.99% | 0 | 0 | 65.00 | -9.26% | 130 | 2 | ||||||
18.4.1997 | 85.68 | -4.99% | 10 025 | 117 | -8.50% | 0 | ||||||||
17.4.1997 | 90.18 | -4.99% | 361 | 4 | 79.00 | +8.75% | 2 036 | 26 | ||||||
29.4.1997 | 63.18 | -4.99% | 0 | 0 | 56.30 | +2.25% | 338 | 6 | ||||||
3.6.1997 | 49.60 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 32.93 | -4.99% | 0 | 0 | +8.00% | 0 | ||||||||
30.5.1997 | 54.95 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 57.84 | -4.99% | 0 | 0 | 50.00 | -9.09% | 300 | 6 | ||||||
28.5.1997 | 60.88 | -4.99% | 0 | 0 | -9.83% | 0 | ||||||||
27.5.1997 | 64.08 | -4.99% | 0 | 0 | -7.57% | 0 | ||||||||
2.4.1997 | 69.66 | -4.99% | 1 463 | 21 | 79.00 | +8.24% | 5 800 | 74 | ||||||
23.4.1997 | 73.47 | -4.99% | 1 616 | 22 | 59.50 | -8.60% | 595 | 10 | ||||||
10.6.1997 | 38.40 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 25.50 | -4.99% | 0 | 0 | -8.16% | 0 | ||||||||
19.6.1997 | 26.84 | -4.99% | 0 | 0 | -9.25% | 0 | ||||||||
24.6.1997 | 23.02 | -4.99% | 1 727 | 75 | -9.75% | 0 | ||||||||
8.7.1997 | 21.87 | -4.99% | 0 | 0 | 28.00 | -2.56% | 500 | 18 | ||||||
30.7.1997 | 17.15 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 24.23 | -4.98% | 0 | 0 | -8.88% | 0 | ||||||||
9.7.1997 | 20.78 | -4.98% | 0 | 0 | 29.50 | +6.22% | 59 | 2 | ||||||
17.6.1997 | 29.73 | -4.98% | 1 189 | 40 | -3.55% | 0 | ||||||||
16.6.1997 | 31.29 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 40.42 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 42.54 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1997 | 44.77 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 73.32 | -4.98% | 0 | 0 | 72.40 | -6.70% | 869 | 12 | ||||||
12.6.1997 | 34.66 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
2.6.1997 | 52.21 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 65.17 | -4.98% | 0 | 0 | -9.21% | 0 | ||||||||
15.11.1996 | 69.51 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 28.25 | -4.97% | 0 | 0 | +3.68% | 0 | ||||||||
17.6.1996 | 210.00 | -4.97% | 0 | 0 | 192.20 | -4.00% | 769 | 4 | ||||||
22.5.1996 | 287.00 | -4.96% | 0 | 0 | 270.00 | -6.00% | 2 700 | 10 | ||||||
4.9.1997 | 14.73 | -4.96% | 0 | 0 | 22.00 | 0.00% | 286 | 13 | ||||||
19.9.1997 | 16.50 | -4.95% | 165 | 10 | 27.00 | 0.00% | 54 | 2 | ||||||
5.9.1997 | 14.00 | -4.95% | 0 | 0 | 24.00 | +9.09% | 168 | 7 | ||||||
31.7.1997 | 16.30 | -4.95% | 228 | 14 | 0.00% | 0 | ||||||||
10.7.1997 | 19.75 | -4.95% | 0 | 0 | +8.47% | 0 | ||||||||
23.6.1995 | 384.00 | -4.95% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.11.1995 | 384.00 | -4.95% | 62 592 | 163 | 372.00 | +6.00% | 15 407 | 43 | ||||||
16.6.1995 | 404.00 | -4.94% | 0 | 0 | 380.00 | +5.00% | 760 | 2 | ||||||
26.6.1995 | 365.00 | -4.94% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.10.1996 | 107.03 | -4.94% | 3 746 | 35 | 110.00 | -6.77% | 1 430 | 13 | ||||||
27.6.1995 | 347.00 | -4.93% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.7.1995 | 212.00 | -4.93% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.7.1995 | 231.00 | -4.93% | 0 | 0 | 220.00 | +10.00% | 4 400 | 20 | ||||||
8.3.1996 | 231.00 | -4.93% | 924 | 4 | 225.00 | +3.00% | 9 204 | 40 | ||||||
28.2.1996 | 289.00 | -4.93% | 2 312 | 8 | 241.50 | +2.00% | 5 303 | 22 | ||||||
8.2.1996 | 270.00 | -4.92% | 2 700 | 10 | 243.50 | +2.00% | 9 884 | 41 | ||||||
30.5.1996 | 213.00 | -4.91% | 0 | 0 | 200.00 | -2.00% | 2 642 | 13 | ||||||
4.7.1995 | 271.00 | -4.91% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1997 | 15.50 | -4.90% | 310 | 20 | 0.00% | 0 | ||||||||
28.6.1995 | 330.00 | -4.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 369.00 | -4.89% | 55 350 | 150 | 350.00 | -1.00% | 15 550 | 45 | ||||||
13.2.1996 | 233.00 | -4.89% | 32 154 | 138 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 370.00 | -4.88% | 0 | 0 | 319.00 | -8.00% | 3 190 | 10 | ||||||
11.1.1996 | 389.00 | -4.88% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.1.1996 | 409.00 | -4.88% | 0 | 0 | 360.00 | -10.00% | 7 560 | 21 | ||||||
16.2.1996 | 234.00 | -4.87% | 3 510 | 15 | 230.00 | +4.00% | 5 060 | 22 | ||||||
23.5.1996 | 273.00 | -4.87% | 0 | 0 | -22.00% | 0 | 0 | |||||||
21.11.1995 | 351.00 | -4.87% | 15 795 | 45 | 313.50 | -9.00% | 27 086 | 86 | ||||||
8.6.1995 | 351.00 | -4.87% | 25 272 | 72 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 234.00 | -4.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1996 | 112.60 | -4.87% | 9 008 | 80 | 0.00 | -6.34% | 0 | 0 | ||||||
15.3.1996 | 215.00 | -4.86% | 4 300 | 20 | 229.00 | -8.00% | 3 538 | 16 | ||||||
9.1.1996 | 430.00 | -4.86% | 0 | 0 | 400.00 | -2.00% | 5 600 | 14 | ||||||
15.1.1996 | 352.00 | -4.86% | 11 616 | 33 | 310.00 | -5.00% | 2 730 | 9 | ||||||
28.5.1996 | 235.00 | -4.85% | 0 | 0 | 207.00 | -1.00% | 3 312 | 16 | ||||||
17.5.1996 | 333.00 | -4.85% | 69 930 | 210 | +10.00% | 0 | 0 | |||||||
8.9.1995 | 235.00 | -4.85% | 3 995 | 17 | 280.00 | 0.00% | 2 240 | 8 | ||||||
15.9.1995 | 216.00 | -4.84% | 1 728 | 8 | 240.00 | -9.00% | 960 | 4 | ||||||
22.11.1995 | 334.00 | -4.84% | 20 040 | 60 | 300.00 | 0.00% | 36 382 | 115 | ||||||
29.6.1995 | 314.00 | -4.84% | 0 | 0 | 346.50 | +5.00% | 1 040 | 3 | ||||||
8.1.1996 | 452.00 | -4.84% | 0 | 0 | ||||||||||
1.2.1996 | 314.00 | -4.84% | 3 768 | 12 | -4.00% | 0 | 0 | |||||||
29.2.1996 | 275.00 | -4.84% | 0 | 0 | 240.00 | 0.00% | 6 960 | 29 | ||||||
9.2.1996 | 257.00 | -4.81% | 0 | 0 | 240.00 | -2.00% | 4 725 | 20 | ||||||
31.8.1995 | 257.00 | -4.81% | 6 682 | 26 | +5.00% | 0 | 0 | |||||||
13.9.1995 | 238.00 | -4.80% | 4 998 | 21 | -3.00% | 0 | 0 | |||||||
6.10.1995 | 238.00 | -4.80% | 0 | 0 | 232.50 | +1.00% | 1 163 | 5 | ||||||
20.5.1996 | 317.00 | -4.80% | 0 | 0 | 312.00 | +6.00% | 2 114 | 7 | ||||||
6.2.1996 | 298.00 | -4.79% | 0 | 0 | 240.00 | -9.00% | 960 | 4 | ||||||
11.7.1995 | 258.00 | -4.79% | 0 | 0 | -8.00% | 0 | 0 | |||||||
31.7.1995 | 219.00 | -4.78% | 0 | 0 | 243.00 | +10.00% | 1 458 | 6 | ||||||
30.6.1995 | 299.00 | -4.77% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.2.1996 | 299.00 | -4.77% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.1.1996 | 340.00 | -4.76% | 8 500 | 25 | 308.50 | -7.00% | 14 808 | 48 | ||||||
|