GMS PRAHA, GMS A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - GMS PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
16.12.1993 | 724.00 | +1 986.00% | 7 964 | 11 | ||||||||||
6.1.1994 | 652.00 | -994.00% | 0 | 0 | ||||||||||
14.12.1993 | 604.00 | +1 984.00% | 0 | 0 | ||||||||||
11.1.1994 | 587.00 | -996.00% | 0 | 0 | ||||||||||
13.1.1994 | 529.00 | -988.00% | 0 | 0 | ||||||||||
9.12.1993 | 504.00 | +2 000.00% | 0 | 0 | ||||||||||
26.10.1993 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
24.5.1994 | 486.00 | +995.00% | 0 | 0 | ||||||||||
18.1.1994 | 477.00 | -982.00% | 0 | 0 | ||||||||||
25.1.1994 | 473.00 | +1 000.00% | 0 | 0 | ||||||||||
1.2.1994 | 468.00 | +985.00% | 8 424 | 18 | ||||||||||
23.5.1994 | 442.00 | +995.00% | 0 | 0 | ||||||||||
26.5.1994 | 438.00 | -987.00% | 0 | 0 | ||||||||||
20.1.1994 | 430.00 | -985.00% | 0 | 0 | ||||||||||
27.1.1994 | 426.00 | -993.00% | 0 | 0 | ||||||||||
1.3.1994 | 422.00 | -982.00% | 0 | 0 | ||||||||||
7.12.1993 | 420.00 | +2 000.00% | 0 | 0 | ||||||||||
19.5.1994 | 402.00 | +983.00% | 0 | 0 | ||||||||||
30.5.1994 | 395.00 | -981.00% | 0 | 0 | ||||||||||
3.3.1994 | 380.00 | -995.00% | 0 | 0 | ||||||||||
17.5.1994 | 366.00 | +990.00% | 0 | 0 | ||||||||||
31.5.1994 | 356.00 | -987.00% | 0 | 0 | ||||||||||
30.11.1993 | 350.00 | -3 000.00% | 1 050 | 3 | ||||||||||
8.3.1994 | 342.00 | -1 000.00% | 0 | 0 | ||||||||||
22.3.1994 | 333.00 | +990.00% | 0 | 0 | ||||||||||
2.6.1994 | 321.00 | -983.00% | 0 | 0 | ||||||||||
1.11.1996 | 315.00 | 0.00% | 0 | 0 | -9.90% | 0 | ||||||||
31.10.1996 | 315.00 | +9.75% | 42 840 | 136 | 0.00 | -9.97% | 0 | 0 | ||||||
10.3.1994 | 308.00 | -994.00% | 0 | 0 | ||||||||||
21.3.1994 | 303.00 | +978.00% | 0 | 0 | ||||||||||
7.6.1994 | 289.00 | -996.00% | 0 | 0 | ||||||||||
30.10.1996 | 287.00 | 0.00% | 0 | 0 | 471.00 | +9.67% | 11 775 | 25 | ||||||
29.10.1996 | 287.00 | 0.00% | 0 | 0 | 441.00 | +6.92% | 131 419 | 306 | ||||||
25.10.1996 | 287.00 | 0.00% | 0 | 0 | 412.00 | +7.07% | 116 480 | 290 | ||||||
24.10.1996 | 287.00 | +9.96% | 5 740 | 20 | 382.00 | +7.89% | 85 148 | 227 | ||||||
6.11.1996 | 284.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
5.11.1996 | 284.00 | 0.00% | 0 | 0 | -9.88% | 0 | ||||||||
4.11.1996 | 284.00 | -9.84% | 0 | 0 | -9.94% | 0 | ||||||||
18.7.1994 | 280.00 | -311.00% | 5 600 | 20 | ||||||||||
14.3.1994 | 278.00 | -974.00% | 0 | 0 | ||||||||||
17.3.1994 | 276.00 | +996.00% | 7 728 | 28 | ||||||||||
6.10.1994 | 266.00 | -500.00% | 0 | 0 | ||||||||||
23.10.1996 | 261.00 | 0.00% | 0 | 0 | 356.00 | +7.25% | 175 224 | 504 | ||||||
22.10.1996 | 261.00 | 0.00% | 0 | 0 | 336.00 | +5.93% | 61 590 | 190 | ||||||
21.10.1996 | 261.00 | +9.66% | 12 528 | 48 | 306.00 | +9.92% | 3 060 | 10 | ||||||
8.11.1996 | 256.00 | 0.00% | 0 | 0 | -9.92% | 0 | ||||||||
7.11.1996 | 256.00 | -9.85% | 0 | 0 | -9.67% | 0 | ||||||||
7.10.1994 | 253.00 | -488.00% | 0 | 0 | ||||||||||
15.3.1994 | 251.00 | -971.00% | 0 | 0 | ||||||||||
24.10.1994 | 241.00 | -474.00% | 0 | 0 | ||||||||||
18.10.1996 | 238.00 | 0.00% | 0 | 0 | 291.00 | +5.04% | 18 930 | 68 | ||||||
17.10.1996 | 238.00 | +2.14% | 11 900 | 50 | 265.00 | +9.73% | 1 325 | 5 | ||||||
16.10.1996 | 233.00 | 0.00% | 0 | 0 | 253.00 | +4.97% | 14 490 | 60 | ||||||
15.10.1996 | 233.00 | 0.00% | 0 | 0 | 255.00 | -0.84% | 6 212 | 27 | ||||||
14.10.1996 | 233.00 | +9.90% | 11 650 | 50 | +8.92% | 0 | 0 | |||||||
13.11.1996 | 231.00 | 0.00% | 0 | 0 | -9.72% | 0 | ||||||||
12.11.1996 | 231.00 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
11.11.1996 | 231.00 | -9.76% | 0 | 0 | -9.69% | 0 | ||||||||
11.11.1994 | 229.00 | -497.00% | 0 | 0 | ||||||||||
2.12.1994 | 218.00 | -480.00% | 0 | 0 | ||||||||||
11.10.1996 | 212.00 | 0.00% | 0 | 0 | +3.34% | 0 | 0 | |||||||
10.10.1996 | 212.00 | +9.79% | 10 600 | 50 | 206.10 | +3.05% | 3 504 | 17 | ||||||
15.11.1996 | 208.00 | 0.00% | 0 | 0 | -9.93% | 0 | ||||||||
14.11.1996 | 208.00 | -9.95% | 0 | 0 | -9.58% | 0 | ||||||||
6.12.1994 | 208.00 | -458.00% | 0 | 0 | ||||||||||
18.9.1996 | 199.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
17.9.1996 | 199.00 | 0.00% | 0 | 0 | 150.00 | -3.00% | 2 250 | 15 | ||||||
16.9.1996 | 199.00 | +7.34% | 11 542 | 58 | +10.00% | 0 | 0 | |||||||
7.12.1994 | 197.60 | -500.00% | 2 174 | 11 | ||||||||||
9.10.1996 | 193.08 | 0.00% | 0 | 0 | 200.00 | +3.89% | 3 000 | 15 | ||||||
8.10.1996 | 193.08 | 0.00% | 0 | 0 | 192.50 | -3.75% | 2 310 | 12 | ||||||
7.10.1996 | 193.08 | +9.99% | 0 | 0 | -1.23% | 0 | 0 | |||||||
14.2.1995 | 187.72 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1996 | 187.20 | 0.00% | 0 | 0 | -9.90% | 0 | ||||||||
19.11.1996 | 187.20 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
18.11.1996 | 187.20 | -10.00% | 0 | 0 | -9.55% | 0 | ||||||||
13.9.1996 | 185.38 | 0.00% | 0 | 0 | 141.00 | 0.00% | 4 230 | 30 | ||||||
12.9.1996 | 185.38 | +9.99% | 5 005 | 27 | 141.00 | -4.00% | 1 269 | 9 | ||||||
20.9.1996 | 179.10 | 0.00% | 0 | 0 | 160.00 | -2.00% | 960 | 6 | ||||||
19.9.1996 | 179.10 | -10.00% | 8 955 | 50 | +1.00% | 0 | 0 | |||||||
24.2.1995 | 178.34 | -499.00% | 0 | 0 | ||||||||||
4.10.1996 | 175.53 | 0.00% | 0 | 0 | 198.00 | -7.95% | 3 038 | 15 | ||||||
3.10.1996 | 175.53 | +9.99% | 2 106 | 12 | +7.26% | 0 | 0 | |||||||
28.2.1995 | 169.43 | -499.00% | 0 | 0 | ||||||||||
11.9.1996 | 168.53 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
10.9.1996 | 168.53 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.9.1996 | 168.53 | +9.99% | 7 584 | 45 | +10.00% | 0 | 0 | |||||||
22.11.1996 | 168.48 | 0.00% | 0 | 0 | 81.10 | -9.88% | 3 650 | 45 | ||||||
21.11.1996 | 168.48 | -10.00% | 0 | 0 | -10.00% | 0 | ||||||||
25.9.1996 | 161.19 | 0.00% | 0 | 0 | +9.77% | 0 | 0 | |||||||
24.9.1996 | 161.19 | 0.00% | 0 | 0 | +0.20% | 0 | 0 | |||||||
23.9.1996 | 161.19 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1995 | 160.96 | -499.00% | 0 | 0 | ||||||||||
2.10.1996 | 159.58 | 0.00% | 0 | 0 | +4.46% | 0 | 0 | |||||||
1.10.1996 | 159.58 | 0.00% | 0 | 0 | +5.55% | 0 | 0 | |||||||
30.9.1996 | 159.58 | +9.99% | 0 | 0 | 186.00 | -2.71% | 2 232 | 12 | ||||||
6.9.1996 | 153.21 | 0.00% | 0 | 0 | 130.50 | 0.00% | 3 915 | 30 | ||||||
5.9.1996 | 153.21 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.3.1995 | 152.92 | -499.00% | 0 | 0 | ||||||||||
27.11.1996 | 151.64 | 0.00% | 0 | 0 | -7.69% | 0 | ||||||||
26.11.1996 | 151.64 | 0.00% | 0 | 0 | 89.00 | -1.14% | 14 511 | 181 | ||||||
25.11.1996 | 151.64 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1995 | 145.28 | -499.00% | 0 | 0 | ||||||||||
27.9.1996 | 145.08 | 0.00% | 0 | 0 | +5.25% | 0 | 0 | |||||||
26.9.1996 | 145.08 | -9.99% | 5 803 | 40 | +3.21% | 0 | 0 | |||||||
4.9.1996 | 139.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 139.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 139.29 | +9.99% | 4 179 | 30 | 131.00 | 0.00% | 393 | 3 | ||||||
6.3.1995 | 138.02 | -499.00% | 0 | 0 | ||||||||||
29.11.1996 | 136.48 | 0.00% | 0 | 0 | +5.01% | 0 | ||||||||
28.11.1996 | 136.48 | -9.99% | 0 | 0 | +13.24% | 0 | ||||||||
7.3.1995 | 131.12 | -499.00% | 0 | 0 | ||||||||||
30.8.1996 | 126.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 126.63 | +9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.3.1995 | 124.57 | -499.00% | 0 | 0 | ||||||||||
4.12.1996 | 122.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 122.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 122.84 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.3.1995 | 118.35 | -499.00% | 0 | 0 | ||||||||||
28.8.1996 | 115.12 | 0.00% | 0 | 0 | 124.50 | -5.00% | 1 121 | 9 | ||||||
27.8.1996 | 115.12 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
26.8.1996 | 115.12 | +9.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
10.3.1995 | 112.44 | -499.00% | 0 | 0 | ||||||||||
6.12.1996 | 110.56 | 0.00% | 0 | 0 | -6.24% | 0 | ||||||||
5.12.1996 | 110.56 | -9.99% | 0 | 0 | -3.03% | 0 | ||||||||
13.3.1995 | 106.82 | -499.00% | 0 | 0 | ||||||||||
23.8.1996 | 104.66 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.8.1996 | 104.66 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 101.48 | -499.00% | 0 | 0 | ||||||||||
11.12.1996 | 99.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 99.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 99.51 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.3.1995 | 96.41 | -499.00% | 1 157 | 12 | ||||||||||
21.8.1996 | 95.15 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.8.1996 | 95.15 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.8.1996 | 95.15 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 91.80 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
13.8.1996 | 91.80 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
12.8.1996 | 91.80 | +9.99% | 2 111 | 23 | +9.00% | 0 | 0 | |||||||
4.4.1995 | 91.59 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1996 | 89.56 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
12.12.1996 | 89.56 | -9.99% | 0 | 0 | -0.25% | 0 | ||||||||
5.4.1995 | 87.02 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 86.50 | 0.00% | 0 | 0 | 135.00 | +9.00% | 1 350 | 10 | ||||||
15.8.1996 | 86.50 | -5.77% | 7 785 | 90 | +6.00% | 0 | 0 | |||||||
9.8.1996 | 83.46 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.8.1996 | 83.46 | +9.98% | 0 | 0 | 81.00 | 0.00% | 972 | 12 | ||||||
6.4.1995 | 82.67 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 80.61 | 0.00% | 0 | 0 | -9.72% | 0 | ||||||||
17.12.1996 | 80.61 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
16.12.1996 | 80.61 | -9.99% | 0 | 0 | +5.26% | 0 | ||||||||
7.4.1995 | 78.54 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 75.88 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
6.8.1996 | 75.88 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.8.1996 | 75.88 | +9.98% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.4.1995 | 74.62 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 72.55 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 72.55 | -9.99% | 0 | 0 | -7.69% | 0 | ||||||||
11.4.1995 | 70.89 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 70.00 | 0.00% | 210 | 3 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 70.00 | +24.00% | 420 | 6 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 69.83 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 68.99 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.8.1996 | 68.99 | +9.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
12.4.1995 | 67.35 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 66.51 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 66.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.12.1996 | 65.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 65.30 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.4.1995 | 63.99 | -498.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
27.4.1995 | 63.35 | +498.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.6.1995 | 63.18 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 62.72 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
30.7.1996 | 62.72 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
29.7.1996 | 62.72 | +9.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
14.4.1995 | 60.80 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 60.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 60.50 | -4.24% | 182 | 3 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 60.34 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.1.1997 | 58.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 58.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 58.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 58.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 58.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|