ŽPSV UH. OSTROH, ŽPSV A.S., Lo price, RM System

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (63)
  • Diskuze (32)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - ŽPSV UH. OSTROH
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
30.6.1997	57.91	0.00%	0	0	49.00	0.00%	245	5
15.7.1997	49.54	-4.98%	2 081	42	50.00	+5.26%	7 250	145
10.7.1997	52.14	0.00%	0	0	52.50	-8.29%	263	5
1.7.1997	60.80	+4.99%	122	2	53.00	+8.16%	795	15
19.9.1997	57.75	0.00%	0	0	59.00	-1.55%	6 439	109
17.9.1997	57.75	+5.00%	0	0	60.00	-3.13%	15 600	244
23.7.1997	61.95	+5.00%	0	0	61.00	+8.92%	1 220	20
3.7.1997	57.76	-5.00%	0	0	63.00	+8.62%	5 040	80
24.9.1997	63.66	+4.99%	0	0	63.00	-18.70%	3 024	48
15.5.1998					68.40	+3.51%	3 576	47
29.4.1997	66.50	0.00%	0	0	68.50	0.00%	685	10
24.4.1997	70.00	0.00%	1 750	25	68.50	-2.14%	13 015	190
13.5.1998					68.70	-9.00%	3 092	45
26.9.1997	70.18	+4.99%	12 913	184	69.00	0.00%	5 037	73
25.9.1997	66.84	+4.99%	2 740	41	69.00	+9.52%	4 140	60
20.5.1998					69.70	-0.53%	3 969	56
27.5.1998					70.00	+1.15%	9 520	136
23.4.1997	70.00	0.00%	0	0	70.00	-9.31%	700	10
25.5.1998					70.10	-2.23%	9 884	141
31.12.1998					71.70	0.00%	0	0
30.12.1998					71.70	0.00%	0	0
29.12.1998					71.70	-4.52%	0	0
4.6.1997	58.05	-4.99%	2 438	42	72.00	-8.86%	7 200	100
2.12.1998					73.00	-9.87%	1 460	20
3.9.1997	60.07	-4.99%	0	0	73.00	0.00%	292	4
3.12.1998					73.10	+0.13%	1 606	22
14.5.1998					73.50	+6.98%	221	3
10.11.1997					74.00	-2.25%	3 906	54
5.11.1997					74.00	0.00%	74	1
24.11.1997					74.50	-4.60%	6 258	84
2.12.1997					75.00	-0.13%	6 300	84
25.8.1997	81.69	+5.00%	3 431	42	75.00	+5.62%	3 717	51
8.12.1998					75.00	0.00%	0	0
7.12.1998					75.00	0.00%	0	0
4.12.1998					75.00	+2.59%	0	0
30.4.1997	66.50	0.00%	0	0	75.00	+9.48%	6 000	80
14.4.1997	80.00	-1.12%	12 000	150	75.00	-9.34%	12 600	168
10.12.1998					75.10	0.00%	0	0
9.12.1998					75.10	+0.13%	0	0
28.12.1998					75.10	0.00%	0	0
23.12.1998					75.10	0.00%	2 929	39
22.12.1998					75.10	0.00%	0	0
21.12.1998					75.10	-3.34%	3 154	42
3.10.1997					76.00	-5.00%	3 420	45
18.4.1997	72.20	-5.00%	0	0	77.00	-0.09%	1 155	15
26.11.1997					77.30	-4.56%	3 247	42
18.12.1998					77.70	0.00%	0	0
17.12.1998					77.70	0.00%	0	0
16.12.1998					77.70	0.00%	0	0
15.12.1998					77.70	0.00%	0	0
14.12.1998					77.70	0.00%	0	0
11.12.1998					77.70	+3.46%	0	0
28.11.1997					78.00	+1.88%	13 104	168
21.11.1997					78.10	-4.48%	3 905	50
31.3.1998					78.60	-3.06%	11 306	144
11.5.1998					79.00	-9.19%	3 950	50
29.5.1997	64.31	0.00%	0	0	79.00	+0.06%	632	8
16.1.1998					80.00	+8.50%	8 815	110
3.12.1997					80.00	+6.66%	16 000	200
2.10.1997					80.00	-7.68%	480	6
1.9.1998					80.20	-7.34%	6 288	78
1.12.1998					81.00	0.00%	0	0
1.9.1997	66.55	-4.99%	3 328	50	81.00	-6.89%	648	8
9.12.1997					81.00	+7.85%	405	5
24.2.1998					81.10	-1.12%	487	6
26.2.1998					81.10	-7.69%	13 801	168
6.5.1997	69.82	+4.99%	2 932	42	82.00	+9.33%	8 200	100
12.5.1997	75.00	0.00%	0	0	82.50	+2.44%	27 825	350
19.12.1997					82.50	+0.25%	10 634	129
28.8.1997	73.73	-4.99%	0	0	83.00	0.00%	2 573	31
27.8.1997	77.61	-4.99%	0	0	83.00	+9.78%	5 063	61
22.5.1997	64.31	-4.99%	13 634	212	83.00	+9.18%	16 680	201
10.3.1998					84.00	+9.33%	840	10
16.10.1998					84.00	-5.40%	840	10
4.2.1998					84.60	-8.52%	1 354	16
4.5.1998					85.00	-0.11%	7 140	84
30.4.1998					85.00	-9.20%	3 574	42
28.1.1998					85.00	+0.89%	4 080	48
2.9.1998					85.00	+5.44%	6 120	72
10.12.1997					85.20	+5.18%	6 475	76
1.4.1998					85.50	+8.90%	171	2
20.2.1998					86.00	-9.47%	3 870	45
15.10.1997					86.00	-6.31%	1 290	15
30.5.1997	64.31	0.00%	0	0	86.00	+8.86%	9 116	106
11.2.1998					87.00	-0.25%	2 610	30
28.8.1998					87.00	-9.72%	3 654	42
29.7.1997	75.28	+4.99%	0	0	87.90	+9.87%	5 450	62
3.3.1998					88.00	-2.77%	8 960	95
25.2.1998					89.00	+9.74%	3 738	42
17.3.1998					89.00	-0.89%	4 450	50
13.3.1998					89.00	-2.30%	2 670	30
9.1.1998					89.00	+9.53%	7 120	80
7.10.1997					89.00	+8.80%	9 720	110
4.8.1997	91.48	+4.99%	0	0	89.00	-9.79%	3 738	42
9.11.1998					89.00	0.00%	3 738	42
20.3.1998					89.60	+0.13%	3 763	42
19.3.1998					90.00	-0.57%	9 396	105
18.3.1998					90.00	+1.12%	9 000	100
16.2.1998					90.00	+3.54%	4 050	45
10.4.1997	80.91	0.00%	0	0	90.00	-3.10%	4 900	60
9.4.1997	80.91	+4.99%	42 073	520	90.00	-3.12%	39 278	466
7.8.1997	96.00	0.00%	0	0	90.10	-3.94%	1 622	18
12.3.1998					91.10	+0.66%	9 110	100
5.8.1997	91.48	0.00%	0	0	91.60	+2.92%	275	3
25.3.1998					92.00	+0.32%	15 180	165
19.10.1998					92.00	+9.52%	920	10
24.3.1998					93.00	-2.55%	11 554	126
29.4.1998					93.00	-9.31%	10 686	114
5.5.1998					93.00	+9.41%	5 580	60
30.1.1998					93.00	+4.49%	2 325	25
10.10.1997					93.00	-9.36%	37 021	397
2.4.1998					94.00	+9.94%	1 410	15
23.3.1998					94.10	+5.02%	4 705	50
18.8.1997	74.10	+4.98%	6 447	87	94.10	+0.10%	9 410	100
19.2.1998					95.00	+9.66%	3 990	42
31.8.1998					95.00	0.00%	7 308	84
31.7.1997	82.99	+4.99%	0	0	96.00	+9.01%	17 265	181
2.3.1998					97.00	+9.97%	10 476	108
8.9.1998					98.00	+9.31%	588	6
19.6.1998					98.00	-1.27%	1 470	15
18.6.1998					98.00	-2.67%	21 146	213
10.9.1998					100.00	+1.01%	600	6
25.8.1998					100.00	-4.22%	8 573	81
13.10.1998					100.00	+6.38%	4 200	42
14.10.1997					100.00	-2.14%	16 249	177
29.9.1998					102.00	-7.62%	102	1
17.6.1998					102.00	+4.74%	4 590	45
16.6.1998					102.00	+4.29%	11 394	117
26.3.1997	110.29	-4.99%	0	0	102.00	0.00%	4 080	40
22.9.1998					105.00	-0.94%	3 150	30
14.9.1998					105.50	+5.50%	3 165	30
23.9.1998					105.70	+0.66%	4 439	42
9.10.1997					106.00	+1.97%	21 196	206
25.9.1998					107.50	+0.61%	6 450	60
15.6.1998					110.00	-6.63%	16 620	178
26.6.1998					110.00	+4.13%	5 500	50
22.4.1998					110.00	-8.80%	8 208	75
20.7.1998					110.30	-4.46%	1 655	15
15.7.1998					110.30	-9.06%	5 856	53
14.7.1998					110.50	+5.38%	70 844	583
16.7.1998					110.50	-0.10%	15 122	137
21.7.1998					110.50	+6.60%	55 506	472
29.6.1998					110.50	+0.45%	4 641	42
24.8.1998					110.50	-1.33%	9 282	84
11.6.1998					110.70	-8.98%	6 863	62
10.8.1998					111.00	-2.68%	13 197	120
13.8.1998					112.00	-3.53%	5 152	46
21.8.1998					112.00	-0.69%	6 384	57
20.8.1998					112.00	-1.08%	64 064	568
19.8.1998					112.00	-4.98%	31 472	276
11.8.1998					112.10	+1.93%	3 363	30
7.8.1998					113.00	-9.52%	2 373	21
20.10.1997					113.00	-43.50%	11 300	100
1.10.1998					118.00	+8.25%	21 948	186
20.3.1997	122.19	-4.99%	1 833	15	118.60	-9.46%	4 507	38
3.8.1998					119.00	+2.57%	7 378	62
10.6.1998					119.00	-2.52%	20 434	168
31.7.1998					120.00	+2.84%	29 817	257
28.7.1998					120.00	+8.25%	63 646	533
18.8.1998					120.00	+3.35%	27 720	231
21.4.1998					120.00	+0.74%	24 000	200
1.7.1998					121.00	+9.50%	11 253	93
5.8.1998					122.00	-3.14%	52 229	421
4.8.1998					122.10	+7.63%	91 327	713
24.7.1998					125.00	-0.29%	37 500	300
6.8.1998					125.00	+0.67%	58 451	468
9.6.1998					125.00	-5.39%	37 687	302
21.3.1997	116.09	-4.99%	0	0	125.00	+5.39%	25 000	200
3.7.1998					126.50	0.00%	36 179	286
2.7.1998					126.50	+4.54%	3 163	25
5.6.1998					127.00	-1.93%	24 765	195
7.7.1998					128.00	+0.96%	52 751	413
22.7.1998					129.00	+9.70%	51 987	403
10.4.1998					130.10	-13.26%	37 469	288
14.4.1998					130.30	+0.15%	13 160	101
8.6.1998					131.90	+3.85%	2 110	16
6.3.1997	150.00	+1.86%	28 500	190	140.00	-0.12%	12 740	91
5.3.1997	147.25	0.00%	0	0	140.00	-9.85%	5 888	42
14.3.1997	150.00	0.00%	0	0	148.30	-0.53%	14 978	101
13.3.1997	150.00	0.00%	0	0	149.10	+1.66%	29 969	201
11.3.1997	150.00	0.00%	0	0	149.30	-0.02%	15 975	107
13.11.1996	154.00	-4.77%	770	5	150.00	-9.90%	5 850	39
7.3.1997	150.00	0.00%	0	0	152.00	+8.57%	912	6
26.2.1997	159.29	-4.99%	0	0	155.00	-6.79%	4 650	30
14.2.1997	152.85	-4.99%	0	0	155.00		25 693	165
13.2.1997	160.89	-4.99%	4 505	28	155.20	-1.64%	7 450	48
21.2.1997	168.09	+4.99%	0	0	155.50	-2.86%	15 865	102
16.1.1997	156.00	-4.52%	6 552	42	157.00	-9.82%	7 693	49
20.11.1996	162.06	+4.99%	0	0	160.00	0.00%	3 360	21
18.11.1996	147.00	+5.00%	0	0	160.00	0.00%	1 440	9
17.1.1997	156.00	0.00%	0	0	160.00	+1.91%	6 560	41
3.3.1997	155.00	0.00%	0	0	160.00	-2.02%	16 000	100
24.2.1997	176.49	+4.99%	0	0	162.60	+4.53%	2 927	18
28.2.1997	155.00	+2.31%	48 670	314	163.30	+5.01%	980	6
12.11.1996	161.73	-4.99%	1 617	10	166.50	-8.01%	999	6
17.2.1997	145.21	-4.99%	1 307	9	171.00	+9.81%	1 710	10
10.2.1997	169.78	+4.99%	0	0	172.00	-9.94%	11 180	65
29.1.1997	199.08	+5.00%	19 908	100	172.80	-7.03%	14 862	90
27.1.1997	180.58	+4.99%	0	0	176.00	+9.49%	3 520	20
18.12.1996	199.11	+4.99%	0	0	178.50	+7.85%	7 497	42
‹‹ First 60  ‹‹ First 20    Next 200 ›