OBCHODNÍ TISKÁRNY, Top volume, RM System
| The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ TISKÁRNY | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.3.1999 | 100.00 | 0.00% | 189 540 | 2 106 | ||||||||||
| 21.12.1998 | 95.00 | 0.00% | 50 000 | 500 | ||||||||||
| 14.1.1997 | 89.76 | +4.99% | 0 | 0 | 95.10 | +0.33% | 49 827 | 524 | ||||||
| 24.11.1995 | 165.10 | +1.28% | 991 | 6 | 175.00 | +9.00% | 45 690 | 262 | ||||||
| 21.8.1998 | 100.00 | 0.00% | 33 000 | 330 | ||||||||||
| 31.1.1997 | 92.00 | 0.00% | 0 | 0 | 90.00 | -0.66% | 32 490 | 361 | ||||||
| 7.12.1995 | 168.00 | 0.00% | 0 | 0 | 160.00 | 0.00% | 29 510 | 184 | ||||||
| 1.11.1999 | 139.20 | -1.55% | 28 586 | 202 | ||||||||||
| 12.12.1995 | 160.00 | 0.00% | 3 680 | 23 | 175.00 | +7.00% | 20 388 | 119 | ||||||
| 14.12.1999 | 126.30 | +0.23% | 17 683 | 140 | ||||||||||
| 14.10.1997 | 90.50 | +6.52% | 15 244 | 170 | ||||||||||
| 23.11.1995 | 163.00 | +1.24% | 2 771 | 17 | 160.00 | -4.00% | 15 200 | 95 | ||||||
| 18.4.1997 | 34.00 | 0.00% | 0 | 0 | 30.00 | -0.03% | 14 997 | 500 | ||||||
| 9.2.1996 | 133.00 | -0.07% | 1 064 | 8 | 143.00 | +10.00% | 14 300 | 100 | ||||||
| 2.11.1995 | 171.00 | 0.00% | 0 | 0 | 181.00 | -2.00% | 14 099 | 79 | ||||||
| 15.5.1995 | 172.74 | -499.00% | 1 727 | 10 | 200.00 | 0.00% | 11 400 | 57 | ||||||
| 6.12.1999 | 130.70 | +0.46% | 11 235 | 86 | ||||||||||
| 20.8.1998 | 100.00 | 0.00% | 10 000 | 100 | ||||||||||
| 8.9.1998 | 100.00 | -1.23% | 10 000 | 100 | ||||||||||
| 6.3.1996 | 117.33 | -4.99% | 3 989 | 34 | 132.00 | +1.00% | 9 246 | 70 | ||||||
| 25.8.1999 | 115.00 | +0.43% | 9 085 | 79 | ||||||||||
| 13.10.1995 | 179.00 | -2.87% | 1 432 | 8 | 180.00 | 0.00% | 8 640 | 48 | ||||||
| 22.2.1996 | 139.00 | -0.61% | 3 892 | 28 | 140.00 | +9.00% | 8 120 | 58 | ||||||
| 14.2.1996 | 133.20 | +4.71% | 15 185 | 114 | 135.00 | 0.00% | 7 830 | 58 | ||||||
| 22.1.1997 | 90.90 | -4.97% | 727 | 8 | 95.10 | +0.16% | 7 803 | 82 | ||||||
| 29.11.1995 | 168.00 | -1.75% | 9 408 | 56 | 180.00 | +3.00% | 7 261 | 42 | ||||||
| 22.4.1998 | 60.00 | +1.47% | 6 500 | 105 | ||||||||||
| 15.3.1996 | 118.75 | -5.00% | 2 731 | 23 | 127.00 | +8.00% | 6 201 | 49 | ||||||
| 28.5.1996 | 85.50 | -5.00% | 684 | 8 | 100.00 | 0.00% | 6 200 | 62 | ||||||
| 21.1.1997 | 95.66 | 0.00% | 0 | 0 | 95.00 | 5 890 | 62 | |||||||
| 20.1.1997 | 95.66 | 0.00% | 0 | 0 | 95.00 | -4.96% | 5 890 | 62 | ||||||
| 13.3.1997 | 37.69 | -4.99% | 452 | 12 | 49.00 | +8.88% | 5 880 | 120 | ||||||
| 16.1.1996 | 132.67 | -4.99% | 0 | 0 | 158.00 | 0.00% | 5 748 | 36 | ||||||
| 13.2.1996 | 127.20 | -4.36% | 45 538 | 358 | 135.00 | +3.00% | 5 665 | 42 | ||||||
| 16.1.1997 | 91.11 | 0.00% | 0 | 0 | 95.10 | +3.68% | 5 611 | 59 | ||||||
| 4.3.1996 | 123.50 | 0.00% | 0 | 0 | 129.00 | +1.00% | 5 307 | 42 | ||||||
| 5.9.1996 | 74.00 | 0.00% | 0 | 0 | 96.00 | +2.00% | 5 208 | 55 | ||||||
| 25.3.1996 | 115.10 | +0.08% | 4 489 | 39 | 125.10 | -3.00% | 5 104 | 42 | ||||||
| 4.8.1998 | 100.00 | +1.01% | 4 700 | 47 | ||||||||||
| 20.12.1996 | 74.00 | 0.00% | 0 | 0 | 92.00 | +87.37% | 4 692 | 51 | ||||||
| 10.1.1997 | 81.42 | +4.99% | 0 | 0 | 92.00 | 0.00% | 4 692 | 51 | ||||||
| 3.8.1998 | 99.00 | +5.06% | 4 554 | 46 | ||||||||||
| 31.10.1995 | 171.00 | 0.00% | 342 | 2 | 189.00 | +8.00% | 4 500 | 24 | ||||||
| 12.5.1995 | 181.83 | -500.00% | 0 | 0 | 200.00 | +5.00% | 4 400 | 22 | ||||||
| 18.11.1998 | 100.00 | 0.00% | 4 400 | 44 | ||||||||||
| 11.11.1997 | 85.00 | +3.26% | 3 954 | 49 | ||||||||||
| 29.3.1995 | 400.00 | -24.00% | 10 800 | 27 | 484.00 | -2.00% | 3 872 | 8 | ||||||
| 19.7.1995 | 133.00 | +2.30% | 13 300 | 100 | 165.00 | 0.00% | 3 795 | 23 | ||||||
| 21.3.1996 | 113.81 | -5.00% | 1 252 | 11 | 125.10 | 0.00% | 3 753 | 30 | ||||||
| 29.3.1999 | 100.00 | +1.01% | 3 700 | 37 | ||||||||||
| 24.1.1996 | 145.53 | +5.00% | 20 374 | 140 | 140.00 | +6.00% | 3 659 | 26 | ||||||
| 26.10.1995 | 171.00 | 0.00% | 1 026 | 6 | 158.00 | 0.00% | 3 610 | 23 | ||||||
| 22.9.1995 | 157.94 | 0.00% | 0 | 0 | 190.00 | +6.00% | 3 610 | 19 | ||||||
| 15.2.1999 | 100.00 | 0.00% | 3 600 | 36 | ||||||||||
| 15.1.1996 | 139.65 | -5.00% | 0 | 0 | 160.00 | 0.00% | 3 507 | 22 | ||||||
| 31.5.1996 | 92.40 | +5.00% | 1 109 | 12 | 99.00 | 0.00% | 3 465 | 35 | ||||||
| 13.1.1999 | 92.00 | +9.52% | 3 406 | 38 | ||||||||||
| 27.11.1995 | 165.10 | 0.00% | 0 | 0 | 170.00 | -3.00% | 3 400 | 20 | ||||||
| 26.1.1996 | 160.44 | +5.00% | 6 738 | 42 | 154.00 | +7.00% | 3 388 | 22 | ||||||
| 4.3.1999 | 100.00 | -0.49% | 3 315 | 33 | ||||||||||
| 11.1.1996 | 153.52 | -5.00% | 1 535 | 10 | 181.00 | +3.00% | 3 307 | 19 | ||||||
| 6.8.1998 | 100.00 | 0.00% | 3 300 | 33 | ||||||||||
| 3.12.1997 | 44.00 | -1.45% | 3 296 | 76 | ||||||||||
| 30.5.1995 | 180.10 | -452.00% | 3 242 | 18 | 163.00 | -8.00% | 3 260 | 20 | ||||||
| 28.7.1995 | 135.45 | +5.00% | 0 | 0 | 161.00 | +4.00% | 3 220 | 20 | ||||||
| 1.9.1998 | 100.00 | 0.00% | 3 200 | 32 | ||||||||||
| 10.11.1998 | 100.00 | 0.00% | 3 200 | 32 | ||||||||||
| 18.3.1996 | 112.82 | -4.99% | 1 128 | 10 | 127.00 | -1.00% | 3 143 | 25 | ||||||
| 10.4.1996 | 120.01 | -4.51% | 240 | 2 | 123.00 | +5.00% | 3 075 | 25 | ||||||
| 26.10.1998 | 100.00 | 0.00% | 3 000 | 30 | ||||||||||
| 5.2.1999 | 99.50 | +4.73% | 2 985 | 30 | ||||||||||
| 18.9.1995 | 166.25 | -5.00% | 0 | 0 | 190.00 | +7.00% | 2 975 | 16 | ||||||
| 19.2.1996 | 135.00 | 0.00% | 3 645 | 27 | 121.50 | -8.00% | 2 916 | 24 | ||||||
| 2.6.1997 | 28.00 | -3.44% | 2 912 | 104 | ||||||||||
| 1.10.1999 | 121.20 | +0.91% | 2 909 | 24 | ||||||||||
| 11.2.1999 | 100.00 | -0.09% | 2 900 | 29 | ||||||||||
| 30.7.1998 | 95.00 | -1.55% | 2 850 | 30 | ||||||||||
| 11.4.1996 | 114.01 | -4.99% | 0 | 0 | 120.00 | -4.00% | 2 830 | 24 | ||||||
| 2.9.1998 | 100.00 | 0.00% | 2 800 | 28 | ||||||||||
| 15.11.1995 | 161.50 | -5.00% | 0 | 0 | 170.00 | -1.00% | 2 720 | 16 | ||||||
| 7.5.1997 | 35.00 | 0.00% | 0 | 0 | 27.00 | -10.00% | 2 700 | 100 | ||||||
| 3.12.1996 | 67.10 | 0.00% | 0 | 0 | 60.90 | +7.40% | 2 680 | 44 | ||||||
| 22.11.1995 | 161.00 | 0.00% | 805 | 5 | 166.00 | +9.00% | 2 656 | 16 | ||||||
| 3.5.1996 | 111.10 | 0.00% | 0 | 0 | 102.00 | -2.00% | 2 645 | 26 | ||||||
| 17.9.1996 | 81.00 | +1.50% | 8 586 | 106 | 79.00 | +9.00% | 2 607 | 33 | ||||||
| 14.12.1998 | 100.00 | 0.00% | 2 600 | 26 | ||||||||||
| 30.10.1995 | 171.00 | 0.00% | 1 026 | 6 | 172.50 | -1.00% | 2 599 | 15 | ||||||
| 17.12.1996 | 74.00 | 0.00% | 0 | 0 | 103.50 | +8.94% | 2 588 | 25 | ||||||
| 24.8.1998 | 100.00 | 0.00% | 2 500 | 25 | ||||||||||
| 13.11.1995 | 170.00 | 0.00% | 510 | 3 | 165.00 | +2.00% | 2 475 | 15 | ||||||
| 12.10.1999 | 123.10 | +1.15% | 2 454 | 20 | ||||||||||
| 12.3.1996 | 125.00 | -4.76% | 375 | 3 | 120.00 | 0.00% | 2 440 | 22 | ||||||
| 24.5.1996 | 90.00 | 0.00% | 0 | 0 | 100.00 | +2.00% | 2 400 | 24 | ||||||
| 27.8.1998 | 95.00 | -4.00% | 2 400 | 25 | ||||||||||
| 18.9.1998 | 100.00 | 0.00% | 2 400 | 24 | ||||||||||
| 22.11.1999 | 125.00 | +0.72% | 2 372 | 19 | ||||||||||
| 20.3.1996 | 119.80 | +4.99% | 0 | 0 | 120.00 | +5.00% | 2 370 | 19 | ||||||
| 24.9.1998 | 97.50 | +3.72% | 2 340 | 24 | ||||||||||
| 20.11.1997 | 86.20 | -7.30% | 2 333 | 27 | ||||||||||
| 21.9.1999 | 116.10 | +0.86% | 2 322 | 20 | ||||||||||
| 29.11.1999 | 128.00 | +0.62% | 2 285 | 18 | ||||||||||
| 31.10.1997 | 95.00 | -0.44% | 2 270 | 24 | ||||||||||
| 19.3.1996 | 114.10 | +1.13% | 1 141 | 10 | 120.00 | -6.00% | 2 253 | 19 | ||||||
| 10.11.1999 | 131.40 | +0.30% | 2 234 | 17 | ||||||||||
| 21.4.1997 | 34.00 | 0.00% | 0 | 0 | 30.00 | +0.03% | 2 220 | 74 | ||||||
| 13.12.1995 | 162.00 | +1.25% | 324 | 2 | 157.50 | -8.00% | 2 205 | 14 | ||||||
| 3.10.1996 | 89.10 | +10.00% | 21 384 | 240 | 73.00 | +0.35% | 2 198 | 30 | ||||||
| 8.3.1996 | 125.00 | +4.16% | 5 375 | 43 | 108.00 | -9.00% | 2 178 | 20 | ||||||
| 5.12.1995 | 168.00 | 0.00% | 0 | 0 | 154.50 | -6.00% | 2 163 | 14 | ||||||
| 20.5.1999 | 98.00 | -2.00% | 2 151 | 22 | ||||||||||
| 14.6.1996 | 100.00 | 0.00% | 0 | 0 | 103.00 | +9.00% | 2 145 | 21 | ||||||
| 13.12.1999 | 126.00 | +4.91% | 2 142 | 17 | ||||||||||
| 7.6.1996 | 90.00 | +1.26% | 6 390 | 71 | 107.00 | +8.00% | 2 140 | 20 | ||||||
| 20.11.1996 | 55.00 | 0.00% | 0 | 0 | 50.00 | -76.38% | 2 100 | 42 | ||||||
| 10.5.1996 | 112.00 | 0.00% | 448 | 4 | 105.00 | +6.00% | 2 100 | 20 | ||||||
| 18.2.1997 | 73.32 | -4.98% | 0 | 0 | 65.10 | 0.00% | 2 083 | 32 | ||||||
| 7.11.1997 | 75.10 | -1.58% | 2 069 | 26 | ||||||||||
| 8.7.1999 | 101.00 | 0.00% | 2 020 | 20 | ||||||||||
| 15.8.1997 | 33.60 | -4.00% | 2 016 | 60 | ||||||||||
| 16.7.1998 | 91.00 | 0.00% | 2 002 | 22 | ||||||||||
| 21.6.1999 | 100.10 | +0.10% | 2 002 | 20 | ||||||||||
| 21.4.1999 | 91.00 | 0.00% | 2 002 | 22 | ||||||||||
| 21.10.1998 | 100.00 | 0.00% | 2 000 | 20 | ||||||||||
| 21.10.1997 | 85.40 | -2.24% | 1 997 | 24 | ||||||||||
| 8.6.1999 | 99.00 | -1.00% | 1 980 | 20 | ||||||||||
| 21.10.1999 | 139.10 | -0.07% | 1 948 | 14 | ||||||||||
| 11.5.1995 | 191.40 | +499.00% | 1 148 | 6 | 191.00 | 0.00% | 1 910 | 10 | ||||||
| 18.9.1996 | 81.00 | 0.00% | 729 | 9 | 83.00 | +5.00% | 1 909 | 23 | ||||||
| 10.10.1995 | 200.00 | +3.51% | 8 400 | 42 | 157.50 | -1.00% | 1 890 | 12 | ||||||
| 9.6.1998 | 74.00 | -1.82% | 1 889 | 26 | ||||||||||
| 10.6.1998 | 68.00 | +1.52% | 1 844 | 25 | ||||||||||
| 27.10.1999 | 141.30 | +0.07% | 1 837 | 13 | ||||||||||
| 17.2.1997 | 77.17 | -4.99% | 0 | 0 | 65.10 | +0.15% | 1 823 | 28 | ||||||
| 26.6.1998 | 75.50 | -4.43% | 1 812 | 24 | ||||||||||
| 16.10.1998 | 100.00 | 0.00% | 1 800 | 18 | ||||||||||
| 15.9.1998 | 100.00 | 0.00% | 1 800 | 18 | ||||||||||
| 2.4.1996 | 120.00 | -2.31% | 480 | 4 | 120.00 | +3.00% | 1 800 | 15 | ||||||
| 1.4.1998 | 49.00 | -0.08% | 1 788 | 36 | ||||||||||
| 22.10.1999 | 150.00 | +7.83% | 1 778 | 12 | ||||||||||
| 9.4.1996 | 125.69 | -4.99% | 1 006 | 8 | 124.00 | -2.00% | 1 756 | 15 | ||||||
| 15.9.1995 | 175.00 | -2.23% | 17 500 | 100 | 173.50 | +8.00% | 1 735 | 10 | ||||||
| 24.5.1995 | 219.00 | +478.00% | 3 942 | 18 | 170.00 | +3.00% | 1 728 | 10 | ||||||
| 10.2.1999 | 100.10 | 0.00% | 1 702 | 17 | ||||||||||
| 23.5.1995 | 209.00 | +478.00% | 0 | 0 | 168.00 | +2.00% | 1 680 | 10 | ||||||
| 20.10.1995 | 171.00 | 0.00% | 0 | 0 | 166.00 | -3.00% | 1 660 | 10 | ||||||
| 30.8.1999 | 117.00 | +0.86% | 1 638 | 14 | ||||||||||
| 18.11.1997 | 88.10 | -6.56% | 1 627 | 18 | ||||||||||
| 22.3.1996 | 115.00 | +1.04% | 1 035 | 9 | 125.10 | 0.00% | 1 626 | 13 | ||||||
| 3.7.1995 | 128.01 | 0.00% | 2 688 | 21 | 147.50 | 0.00% | 1 623 | 11 | ||||||
| 15.6.1998 | 77.00 | +6.94% | 1 617 | 21 | ||||||||||
| 1.11.1996 | 53.15 | 0.00% | 0 | 0 | 56.50 | +1.94% | 1 612 | 29 | ||||||
| 23.4.1996 | 111.10 | 0.00% | 444 | 4 | 107.00 | +9.00% | 1 605 | 15 | ||||||
| 12.6.1996 | 99.22 | +4.99% | 0 | 0 | 90.00 | -1.00% | 1 604 | 18 | ||||||
| 8.4.1999 | 100.10 | 0.00% | 1 602 | 16 | ||||||||||
| 26.2.1996 | 133.20 | 0.00% | 2 664 | 20 | 114.10 | -9.00% | 1 597 | 14 | ||||||
| 12.9.1996 | 80.00 | 0.00% | 0 | 0 | 72.50 | -9.00% | 1 595 | 22 | ||||||
| 7.6.1995 | 154.04 | +4.99% | 3 235 | 21 | 177.00 | -1.00% | 1 593 | 9 | ||||||
| 2.6.1995 | 162.55 | -4.99% | 0 | 0 | 177.00 | -4.00% | 1 574 | 9 | ||||||
| 2.9.1999 | 120.00 | 0.00% | 1 560 | 13 | ||||||||||
| 13.11.1997 | 91.00 | -0.26% | 1 547 | 17 | ||||||||||
| 20.1.1999 | 100.00 | 0.00% | 1 540 | 16 | ||||||||||
| 15.5.1996 | 106.40 | -5.00% | 0 | 0 | 91.00 | -4.00% | 1 540 | 16 | ||||||
| 29.7.1999 | 101.00 | 0.00% | 1 515 | 15 | ||||||||||
| 1.2.1996 | 144.40 | -5.00% | 0 | 0 | 150.50 | +7.00% | 1 505 | 10 | ||||||
| 7.10.1997 | 84.70 | +4.12% | 1 501 | 18 | ||||||||||
| 1.3.1999 | 100.00 | 0.00% | 1 500 | 15 | ||||||||||
| 16.11.1998 | 100.00 | 0.00% | 1 500 | 15 | ||||||||||
| 8.3.1999 | 100.00 | 0.00% | 1 500 | 15 | ||||||||||
| 2.7.1996 | 90.00 | 0.00% | 1 080 | 12 | 96.00 | -4.00% | 1 473 | 16 | ||||||
| 15.1.1997 | 91.11 | +1.50% | 1 093 | 12 | 95.10 | -3.54% | 1 468 | 16 | ||||||
| 6.2.1996 | 146.05 | +4.99% | 0 | 0 | 122.00 | -10.00% | 1 464 | 12 | ||||||
| 3.4.1995 | 0 | 0 | 361.00 | -10.00% | 1 444 | 4 | ||||||||
| 16.11.1999 | 120.20 | -9.89% | 1 441 | 11 | ||||||||||
| 8.9.1999 | 120.00 | 0.00% | 1 440 | 12 | ||||||||||
| 12.4.1996 | 116.00 | +1.74% | 928 | 8 | 120.00 | +2.00% | 1 440 | 12 | ||||||
| 12.12.1996 | 73.08 | -9.98% | 438 | 6 | 80.00 | +1.53% | 1 440 | 18 | ||||||
| 10.10.1997 | 83.50 | +9.00% | 1 420 | 17 | ||||||||||
| 27.11.1996 | 61.00 | 0.00% | 0 | 0 | 54.50 | +1.66% | 1 417 | 26 | ||||||
| 2.7.1999 | 101.00 | +0.89% | 1 410 | 14 | ||||||||||
| 14.5.1996 | 112.00 | 0.00% | 0 | 0 | 100.50 | -5.00% | 1 407 | 14 | ||||||
| 7.11.1995 | 170.00 | -1.16% | 45 390 | 267 | 181.00 | -3.00% | 1 403 | 8 | ||||||
| 14.6.1999 | 100.00 | 0.00% | 1 400 | 14 | ||||||||||
| 8.12.1998 | 100.00 | 0.00% | 1 400 | 14 | ||||||||||
| 26.11.1998 | 100.00 | 0.00% | 1 400 | 14 | ||||||||||
| 16.10.1995 | 179.00 | 0.00% | 0 | 0 | 171.00 | -5.00% | 1 368 | 8 | ||||||
| 30.1.1997 | 92.00 | -3.14% | 276 | 3 | 90.60 | 1 359 | 15 | |||||||
| 12.9.1995 | 163.40 | +2.12% | 980 | 6 | 169.00 | +10.00% | 1 352 | 8 | ||||||
| 5.2.1996 | 139.10 | 0.00% | 0 | 0 | 135.00 | -10.00% | 1 350 | 10 | ||||||
| 23.8.1996 | 90.01 | 0.00% | 0 | 0 | 96.00 | 0.00% | 1 344 | 14 | ||||||
| 16.12.1996 | 74.00 | +1.25% | 888 | 12 | 95.00 | +9.82% | 1 330 | 14 | ||||||
| 7.2.1997 | 90.00 | +3.23% | 450 | 5 | 94.60 | -1.54% | 1 324 | 14 | ||||||
| 20.2.1996 | 133.20 | -1.33% | 266 | 2 | 120.00 | -3.00% | 1 300 | 11 | ||||||
| 2.12.1998 | 100.00 | 0.00% | 1 300 | 13 | ||||||||||
| 4.11.1999 | 129.30 | -6.16% | 1 293 | 10 | ||||||||||
| 25.4.1996 | 112.00 | -0.17% | 5 600 | 50 | 108.00 | +8.00% | 1 291 | 12 | ||||||
| 20.12.1999 | 128.40 | +0.39% | 1 284 | 10 | ||||||||||
| 6.12.1995 | 168.00 | 0.00% | 0 | 0 | 160.00 | +4.00% | 1 280 | 8 | ||||||
| 18.10.1995 | 178.50 | +4.96% | 17 850 | 100 | 179.50 | +6.00% | 1 271 | 7 | ||||||
| 15.12.1999 | 126.10 | -0.15% | 1 260 | 10 | ||||||||||
| 27.3.1998 | 50.10 | -7.47% | 1 245 | 25 | ||||||||||
| ||||||||||||||
