CIDEM HRANICE, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - CIDEM HRANICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.7.1997 | 18.96 | 0.00% | 0 | 0 | 26.00 | -2.90% | 777 | 28 | ||||||
25.7.1997 | 18.96 | 0.00% | 0 | 0 | 28.80 | +2.07% | 857 | 30 | ||||||
24.7.1997 | 18.96 | 0.00% | 0 | 0 | +9.16% | 0 | ||||||||
23.7.1997 | 18.96 | 0.00% | 0 | 0 | +2.60% | 0 | ||||||||
22.7.1997 | 18.96 | 0.00% | 0 | 0 | +6.24% | 0 | ||||||||
21.7.1997 | 18.96 | 0.00% | 0 | 0 | 22.00 | -1.95% | 6 308 | 268 | ||||||
18.7.1997 | 18.96 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
17.7.1997 | 18.96 | 0.00% | 0 | 0 | 22.00 | -8.33% | 1 342 | 61 | ||||||
16.7.1997 | 18.96 | 0.00% | 0 | 0 | 24.00 | +2.82% | 96 | 4 | ||||||
15.7.1997 | 18.96 | -4.96% | 6 939 | 366 | 25.00 | +0.60% | 1 774 | 76 | ||||||
30.9.1997 | 19.57 | -4.95% | 1 566 | 80 | 16.50 | +3.12% | 248 | 15 | ||||||
29.7.1997 | 19.90 | +4.95% | 0 | 0 | -5.47% | 0 | ||||||||
14.7.1997 | 19.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1997 | 19.95 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 19.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 19.95 | -5.00% | 1 397 | 70 | 0.00% | 0 | ||||||||
29.9.1997 | 20.59 | -4.98% | 0 | 0 | 16.00 | 16 | 1 | |||||||
30.7.1997 | 20.89 | +4.97% | 334 | 16 | -4.46% | 0 | ||||||||
8.7.1997 | 21.00 | 0.00% | 0 | 0 | +0.86% | 0 | ||||||||
7.7.1997 | 21.00 | -2.09% | 1 050 | 50 | 23.00 | -4.16% | 1 840 | 80 | ||||||
4.7.1997 | 21.45 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
26.9.1997 | 21.67 | -4.99% | 0 | 0 | 17.00 | +8.16% | 589 | 35 | ||||||
31.7.1997 | 21.93 | +4.97% | 0 | 0 | -4.26% | 0 | ||||||||
3.7.1997 | 22.57 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
2.7.1997 | 22.57 | -4.96% | 655 | 29 | 26.00 | 0.00% | 728 | 28 | ||||||
25.9.1997 | 22.81 | -4.99% | 114 | 5 | +1.63% | 0 | ||||||||
1.8.1997 | 23.02 | +4.97% | 0 | 0 | -6.79% | 0 | ||||||||
1.7.1997 | 23.75 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
30.6.1997 | 23.75 | 0.00% | 0 | 0 | 25.00 | +4.16% | 550 | 22 | ||||||
27.6.1997 | 23.75 | 0.00% | 0 | 0 | 24.00 | 0.00% | 624 | 26 | ||||||
26.6.1997 | 23.75 | -5.00% | 380 | 16 | 24.00 | +6.66% | 528 | 22 | ||||||
24.9.1997 | 24.01 | -4.98% | 0 | 0 | 15.30 | -4.37% | 306 | 20 | ||||||
4.8.1997 | 24.17 | +4.99% | 0 | 0 | 21.60 | -3.39% | 691 | 32 | ||||||
4.6.1997 | 24.45 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
25.6.1997 | 25.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 25.00 | 0.00% | 0 | 0 | 22.10 | 0.00% | 530 | 24 | ||||||
23.6.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 25.00 | 0.00% | 0 | 0 | +4.73% | 0 | ||||||||
18.6.1997 | 25.00 | 0.00% | 0 | 0 | 21.10 | -4.09% | 844 | 40 | ||||||
17.6.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 25.00 | 0.00% | 0 | 0 | +2.32% | 0 | ||||||||
13.6.1997 | 25.00 | 0.00% | 0 | 0 | 21.50 | -6.52% | 968 | 45 | ||||||
12.6.1997 | 25.00 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
11.6.1997 | 25.00 | 0.00% | 0 | 0 | -7.74% | 0 | ||||||||
10.6.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 25.00 | 0.00% | 0 | 0 | -18.49% | 0 | ||||||||
5.6.1997 | 25.00 | +2.24% | 1 725 | 69 | -3.62% | 0 | ||||||||
23.9.1997 | 25.27 | -5.00% | 0 | 0 | -5.88% | 0 | ||||||||
5.8.1997 | 25.37 | +4.96% | 0 | 0 | 21.10 | -2.31% | 106 | 5 | ||||||
3.6.1997 | 25.73 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.9.1997 | 26.00 | 0.00% | 0 | 0 | -7.89% | 0 | ||||||||
2.9.1997 | 26.00 | 0.00% | 0 | 0 | 38.00 | +9.54% | 3 800 | 100 | ||||||
1.9.1997 | 26.00 | 0.00% | 0 | 0 | +0.32% | 0 | ||||||||
29.8.1997 | 26.00 | 0.00% | 0 | 0 | 34.00 | +9.32% | 17 420 | 514 | ||||||
28.8.1997 | 26.00 | 0.00% | 364 | 14 | 0.00% | 0 | ||||||||
27.8.1997 | 26.00 | -2.36% | 416 | 16 | -0.16% | 0 | ||||||||
22.9.1997 | 26.60 | 0.00% | 0 | 0 | -5.55% | 0 | ||||||||
19.9.1997 | 26.60 | 0.00% | 0 | 0 | -5.26% | 0 | ||||||||
18.9.1997 | 26.60 | 0.00% | 0 | 0 | -7.31% | 0 | ||||||||
17.9.1997 | 26.60 | 0.00% | 0 | 0 | 20.00 | -5.74% | 410 | 20 | ||||||
16.9.1997 | 26.60 | 0.00% | 0 | 0 | -5.43% | 0 | ||||||||
15.9.1997 | 26.60 | 0.00% | 0 | 0 | 23.00 | -8.00% | 345 | 15 | ||||||
12.9.1997 | 26.60 | -5.00% | 266 | 10 | -9.09% | 0 | ||||||||
26.8.1997 | 26.63 | -4.99% | 0 | 0 | -3.27% | 0 | ||||||||
6.8.1997 | 26.63 | +4.96% | 0 | 0 | +6.87% | 0 | ||||||||
2.6.1997 | 27.08 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 27.30 | +5.00% | 956 | 35 | -8.57% | 0 | ||||||||
27.5.1997 | 27.64 | 0.00% | 0 | 0 | 30.50 | +7.13% | 336 | 11 | ||||||
26.5.1997 | 27.64 | 0.00% | 0 | 0 | 28.00 | +1.67% | 1 196 | 42 | ||||||
23.5.1997 | 27.64 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
22.5.1997 | 27.64 | 0.00% | 0 | 0 | 26.00 | -3.70% | 156 | 6 | ||||||
21.5.1997 | 27.64 | -4.98% | 1 990 | 72 | 0.00% | 0 | ||||||||
7.8.1997 | 27.96 | +4.99% | 0 | 0 | 22.50 | -0.22% | 225 | 10 | ||||||
11.9.1997 | 28.00 | 0.00% | 0 | 0 | 27.50 | -8.33% | 358 | 13 | ||||||
10.9.1997 | 28.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
9.9.1997 | 28.00 | 0.00% | 0 | 0 | 33.00 | 1 584 | 48 | |||||||
8.9.1997 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 28.00 | +2.56% | 196 | 7 | 0.00% | 0 | ||||||||
25.8.1997 | 28.03 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 28.50 | -5.00% | 0 | 0 | +4.54% | 0 | ||||||||
28.5.1997 | 29.02 | +4.99% | 2 902 | 100 | +8.19% | 0 | ||||||||
20.5.1997 | 29.09 | -4.99% | 0 | 0 | -1.81% | 0 | ||||||||
8.8.1997 | 29.35 | +4.97% | 1 174 | 40 | 21.60 | +3.55% | 1 118 | 48 | ||||||
22.8.1997 | 29.50 | 0.00% | 0 | 0 | +3.54% | 0 | ||||||||
21.8.1997 | 29.50 | 0.00% | 0 | 0 | 31.00 | -1.58% | 558 | 18 | ||||||
20.8.1997 | 29.50 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
19.8.1997 | 29.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 29.50 | 0.00% | 0 | 0 | 30.00 | 0.00% | 420 | 14 | ||||||
15.8.1997 | 29.50 | -4.99% | 118 | 4 | 0.00% | 0 | ||||||||
29.5.1997 | 30.00 | +3.37% | 3 000 | 100 | 0.00% | 0 | ||||||||
19.5.1997 | 30.62 | -4.99% | 1 531 | 50 | +1.85% | 0 | ||||||||
11.8.1997 | 30.81 | +4.97% | 0 | 0 | +1.07% | 0 | ||||||||
14.8.1997 | 31.05 | 0.00% | 0 | 0 | +22.44% | 0 | ||||||||
13.8.1997 | 31.05 | 0.00% | 0 | 0 | 24.50 | 0.00% | 343 | 14 | ||||||
12.8.1997 | 31.05 | +0.77% | 2 174 | 70 | 0 | 0 | ||||||||
16.5.1997 | 32.23 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 33.82 | -5.00% | 2 131 | 63 | -8.69% | 0 | ||||||||
15.5.1997 | 33.92 | -4.98% | 0 | 0 | 27.00 | 0.00% | 810 | 30 | ||||||
13.5.1997 | 35.51 | 0.00% | 0 | 0 | +8.00% | 0 | ||||||||
12.5.1997 | 35.51 | 0.00% | 0 | 0 | +28.20% | 0 | ||||||||
9.5.1997 | 35.51 | +4.99% | 2 024 | 57 | 19.50 | -7.14% | 566 | 29 | ||||||
6.5.1997 | 35.60 | -4.99% | 0 | 0 | -8.00% | 0 | ||||||||
14.5.1997 | 35.70 | +0.53% | 5 105 | 143 | 0.00% | 0 | ||||||||
5.5.1997 | 37.47 | -4.99% | 0 | 0 | -7.40% | 0 | ||||||||
4.2.1997 | 37.84 | -4.99% | 492 | 13 | +27.43% | 0 | ||||||||
2.5.1997 | 39.44 | -4.98% | 0 | 0 | -10.00% | 0 | ||||||||
5.2.1997 | 39.73 | +4.99% | 0 | 0 | +28.31% | 0 | ||||||||
3.2.1997 | 39.83 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
31.1.1997 | 39.83 | -4.98% | 1 036 | 26 | -8.88% | 0 | ||||||||
30.4.1997 | 41.51 | -4.98% | 0 | 0 | -9.09% | 0 | ||||||||
24.4.1997 | 41.61 | -5.00% | 0 | 0 | -7.93% | 0 | ||||||||
6.2.1997 | 41.71 | +4.98% | 0 | 0 | +0.08% | 0 | ||||||||
30.1.1997 | 41.92 | -4.98% | 168 | 4 | 0 | 0 | ||||||||
29.4.1997 | 43.69 | 0.00% | 0 | 0 | -9.58% | 0 | ||||||||
28.4.1997 | 43.69 | 0.00% | 0 | 0 | +1.38% | 0 | ||||||||
25.4.1997 | 43.69 | +4.99% | 1 223 | 28 | -7.69% | 0 | ||||||||
7.2.1997 | 43.79 | +4.98% | 0 | 0 | -2.04% | 0 | ||||||||
23.4.1997 | 43.80 | -4.98% | 0 | 0 | 42.50 | -0.32% | 1 652 | 39 | ||||||
29.1.1997 | 44.12 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
28.1.1997 | 44.12 | -4.99% | 441 | 10 | -8.33% | 0 | ||||||||
10.2.1997 | 45.97 | +4.97% | 0 | 0 | 57.00 | -4.70% | 10 739 | 190 | ||||||
16.4.1997 | 46.00 | 0.00% | 0 | 0 | 41.80 | -6.55% | 1 129 | 27 | ||||||
15.4.1997 | 46.00 | -4.16% | 276 | 6 | +0.74% | 0 | ||||||||
22.4.1997 | 46.10 | -2.94% | 9 220 | 200 | 42.50 | +2.93% | 2 805 | 66 | ||||||
27.1.1997 | 46.44 | -4.99% | 418 | 9 | 0.00% | 0 | ||||||||
21.4.1997 | 47.50 | -5.00% | 0 | 0 | 42.50 | -2.84% | 991 | 24 | ||||||
14.4.1997 | 48.00 | 0.00% | 1 728 | 36 | +0.68% | 0 | ||||||||
11.4.1997 | 48.00 | 0.00% | 1 968 | 41 | 44.10 | -4.33% | 1 544 | 35 | ||||||
10.4.1997 | 48.00 | 0.00% | 1 152 | 24 | 46.10 | +4.58% | 3 504 | 76 | ||||||
9.4.1997 | 48.00 | -4.00% | 13 200 | 275 | 44.10 | -9.83% | 3 748 | 85 | ||||||
11.2.1997 | 48.26 | +4.98% | 6 612 | 137 | 60.00 | +7.21% | 11 152 | 184 | ||||||
17.4.1997 | 48.30 | +5.00% | 1 497 | 31 | +4.16% | 0 | ||||||||
24.1.1997 | 48.88 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 50.00 | +3.51% | 950 | 19 | 42.50 | -2.38% | 340 | 8 | ||||||
8.4.1997 | 50.00 | 0.00% | 0 | 0 | +5.13% | 0 | ||||||||
7.4.1997 | 50.00 | 0.00% | 1 400 | 28 | +3.33% | 0 | ||||||||
4.4.1997 | 50.00 | -1.06% | 9 900 | 198 | 45.00 | -10.00% | 450 | 10 | ||||||
3.4.1997 | 50.54 | -5.00% | 404 | 8 | +4.16% | 0 | ||||||||
12.2.1997 | 50.67 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 51.45 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
13.2.1997 | 53.20 | +4.99% | 0 | 0 | -6.50% | 0 | ||||||||
2.4.1997 | 53.20 | 0.00% | 0 | 0 | 48.00 | -9.43% | 336 | 7 | ||||||
1.4.1997 | 53.20 | 0.00% | 0 | 0 | 53.00 | +0.95% | 2 279 | 43 | ||||||
28.3.1997 | 53.20 | 0.00% | 0 | 0 | +0.96% | 0 | ||||||||
27.3.1997 | 53.20 | -5.00% | 160 | 3 | 52.00 | -8.30% | 3 068 | 59 | ||||||
17.12.1996 | 53.88 | -4.99% | 2 371 | 44 | 41.00 | +3.73% | 1 362 | 35 | ||||||
22.1.1997 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 54.15 | -5.00% | 1 625 | 30 | 0 | 0 | ||||||||
10.12.1996 | 54.15 | 0.00% | 0 | 0 | 45.00 | -6.58% | 1 305 | 29 | ||||||
9.12.1996 | 54.15 | -5.00% | 758 | 14 | -2.96% | 0 | ||||||||
16.1.1997 | 55.00 | 0.00% | 0 | 0 | -0.37% | 0 | ||||||||
15.1.1997 | 55.00 | 0.00% | 0 | 0 | -2.27% | 0 | ||||||||
14.1.1997 | 55.00 | 0.00% | 0 | 0 | 55.00 | -4.34% | 3 355 | 61 | ||||||
13.1.1997 | 55.00 | 0.00% | 440 | 8 | +4.54% | 0 | ||||||||
10.1.1997 | 55.00 | -1.78% | 2 200 | 40 | 55.00 | -4.34% | 275 | 5 | ||||||
14.2.1997 | 55.86 | +5.00% | 0 | 0 | 55.00 | -5.40% | 4 932 | 92 | ||||||
9.1.1997 | 56.00 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
8.1.1997 | 56.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 550 | 10 | ||||||
7.1.1997 | 56.00 | 0.00% | 0 | 0 | 55.00 | +3.77% | 6 820 | 124 | ||||||
6.1.1997 | 56.00 | 0.00% | 0 | 0 | +10.41% | 0 | ||||||||
31.12.1996 | 56.00 | 0.00% | 0 | 0 | +7.86% | 0 | ||||||||
30.12.1996 | 56.00 | 0.00% | 0 | 0 | 44.50 | -7.92% | 2 225 | 50 | ||||||
27.12.1996 | 56.00 | 0.00% | 0 | 0 | +7.78% | 0 | ||||||||
23.12.1996 | 56.00 | 0.00% | 0 | 0 | 47.00 | +4.27% | 1 166 | 26 | ||||||
20.12.1996 | 56.00 | 0.00% | 4 312 | 77 | 43.00 | +3.16% | 602 | 14 | ||||||
19.12.1996 | 56.00 | 0.00% | 4 928 | 88 | 42.50 | +2.05% | 1 793 | 43 | ||||||
18.12.1996 | 56.00 | +3.93% | 3 920 | 70 | 42.00 | +4.98% | 2 042 | 50 | ||||||
26.3.1997 | 56.00 | 0.00% | 0 | 0 | 58.00 | +6.45% | 5 274 | 93 | ||||||
25.3.1997 | 56.00 | 0.00% | 2 576 | 46 | 55.00 | -2.61% | 480 | 9 | ||||||
24.3.1997 | 56.00 | 0.00% | 616 | 11 | -0.54% | 0 | ||||||||
21.3.1997 | 56.00 | 0.00% | 1 232 | 22 | +3.77% | 0 | ||||||||
20.3.1997 | 56.00 | 0.00% | 0 | 0 | 53.00 | -3.63% | 371 | 7 | ||||||
19.3.1997 | 56.00 | 0.00% | 0 | 0 | +2.99% | 0 | ||||||||
18.3.1997 | 56.00 | 0.00% | 0 | 0 | 53.40 | -7.93% | 534 | 10 | ||||||
17.3.1997 | 56.00 | -3.44% | 784 | 14 | -9.37% | 0 | ||||||||
16.12.1996 | 56.71 | -4.99% | 0 | 0 | 37.50 | -0.26% | 1 838 | 49 | ||||||
11.12.1996 | 56.85 | +4.98% | 0 | 0 | 45.00 | -0.26% | 3 187 | 71 | ||||||
20.1.1997 | 57.00 | -1.29% | 1 026 | 18 | +9.09% | 0 | ||||||||
6.12.1996 | 57.00 | -5.00% | 1 140 | 20 | 50.00 | -7.78% | 3 127 | 63 | ||||||
17.1.1997 | 57.75 | +5.00% | 16 286 | 282 | 55.00 | +2.70% | 4 510 | 82 | ||||||
14.3.1997 | 58.00 | -3.33% | 464 | 8 | +6.32% | 0 | ||||||||
12.11.1996 | 58.31 | 0.00% | 0 | 0 | -9.25% | 0 | ||||||||
11.11.1996 | 58.31 | -4.98% | 0 | 0 | -10.00% | 0 | ||||||||
17.2.1997 | 58.65 | +4.99% | 0 | 0 | 55.00 | +4.29% | 559 | 10 | ||||||
13.12.1996 | 59.69 | 0.00% | 0 | 0 | 37.60 | -8.29% | 263 | 7 | ||||||
12.12.1996 | 59.69 | +4.99% | 23 876 | 400 | 41.00 | -8.64% | 1 968 | 48 | ||||||
5.12.1996 | 60.00 | 0.00% | 0 | 0 | +0.37% | 0 | ||||||||
4.12.1996 | 60.00 | 0.00% | 2 220 | 37 | 51.10 | +8.49% | 3 379 | 63 | ||||||
3.12.1996 | 60.00 | 0.00% | 0 | 0 | 51.10 | -1.86% | 1 186 | 24 | ||||||
2.12.1996 | 60.00 | 0.00% | 0 | 0 | 50.60 | -0.05% | 1 562 | 31 | ||||||
29.11.1996 | 60.00 | 0.00% | 0 | 0 | 50.40 | -7.52% | 605 | 12 | ||||||
28.11.1996 | 60.00 | -4.76% | 840 | 14 | 54.50 | +7.92% | 491 | 9 | ||||||
25.11.1996 | 60.00 | 0.00% | 1 380 | 23 | 54.10 | -8.92% | 866 | 16 | ||||||
22.11.1996 | 60.00 | 0.00% | 3 120 | 52 | +8.00% | 0 | ||||||||
21.11.1996 | 60.00 | 0.00% | 4 740 | 79 | 55.00 | -9.68% | 1 155 | 21 | ||||||
20.11.1996 | 60.00 | 0.00% | 0 | 0 | 60.90 | 0.00% | 1 949 | 32 | ||||||
19.11.1996 | 60.00 | 0.00% | 600 | 10 | +14.81% | 0 | ||||||||
18.11.1996 | 60.00 | 0.00% | 2 400 | 40 | -1.77% | 0 | ||||||||
|