OBCHODNÍ TISKÁRNY, The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.11.1996 | 55.00 | +10.00% | 0 | 0 | +213.97% | 0 | ||||||||
20.12.1996 | 74.00 | 0.00% | 0 | 0 | 92.00 | +87.37% | 4 692 | 51 | ||||||
19.11.1996 | 55.00 | 0.00% | 0 | 0 | +49.83% | 0 | ||||||||
16.6.1997 | +31.48% | 0 | ||||||||||||
4.3.1997 | 48.68 | -4.99% | 0 | 0 | +30.00% | 0 | ||||||||
28.3.1995 | 401.00 | -243.00% | 4 010 | 10 | +24.00% | 0 | 0 | |||||||
10.12.1996 | 81.19 | 0.00% | 0 | 0 | +23.57% | 0 | ||||||||
9.5.1995 | 0 | 0 | +23.00% | 0 | 0 | |||||||||
1.3.1996 | 123.50 | -5.00% | 2 964 | 24 | +16.00% | 0 | 0 | |||||||
9.1.1997 | 77.55 | +4.99% | 3 102 | 40 | +15.72% | 0 | ||||||||
27.7.1995 | 129.00 | -0.77% | 15 480 | 120 | +15.00% | 0 | 0 | |||||||
11.1.1999 | 84.00 | +13.51% | 0 | 0 | ||||||||||
12.11.1997 | +13.08% | 0 | ||||||||||||
30.6.1995 | 128.01 | +0.79% | 256 | 2 | +13.00% | 0 | 0 | |||||||
27.10.1995 | 171.00 | 0.00% | 0 | 0 | +12.00% | 0 | 0 | |||||||
12.10.1995 | 184.30 | -5.00% | 0 | 0 | +12.00% | 0 | 0 | |||||||
19.10.1999 | 139.20 | +10.12% | 0 | 0 | ||||||||||
6.8.1999 | 111.10 | +10.00% | 0 | 0 | ||||||||||
26.3.1999 | 99.00 | +10.00% | 0 | 0 | ||||||||||
18.9.1997 | +10.00% | 0 | ||||||||||||
4.10.1995 | 189.53 | -4.99% | 5 686 | 30 | +10.00% | 0 | 0 | |||||||
29.2.1996 | 130.00 | -2.40% | 3 510 | 27 | 108.00 | +10.00% | 648 | 6 | ||||||
9.2.1996 | 133.00 | -0.07% | 1 064 | 8 | 143.00 | +10.00% | 14 300 | 100 | ||||||
14.7.1995 | 141.75 | 0.00% | 0 | 0 | 165.00 | +10.00% | 825 | 5 | ||||||
12.9.1995 | 163.40 | +2.12% | 980 | 6 | 169.00 | +10.00% | 1 352 | 8 | ||||||
11.9.1995 | 160.00 | 0.00% | 2 240 | 14 | 154.00 | +10.00% | 616 | 4 | ||||||
6.9.1995 | 160.00 | +0.38% | 28 800 | 180 | +10.00% | 0 | 0 | |||||||
22.4.1997 | 35.00 | +2.94% | 875 | 25 | 33.00 | +10.00% | 858 | 26 | ||||||
19.9.1996 | 81.00 | 0.00% | 0 | 0 | 91.00 | +10.00% | 637 | 7 | ||||||
22.5.1996 | 92.88 | -4.99% | 0 | 0 | 97.00 | +10.00% | 291 | 3 | ||||||
9.2.1998 | 0.00 | +9.89% | 0 | 0 | ||||||||||
30.9.1997 | +9.87% | 0 | ||||||||||||
16.12.1996 | 74.00 | +1.25% | 888 | 12 | 95.00 | +9.82% | 1 330 | 14 | ||||||
3.6.1998 | 0.00 | +9.77% | 0 | 0 | ||||||||||
10.3.1997 | 43.94 | 0.00% | 0 | 0 | +9.75% | 0 | ||||||||
25.9.1997 | +9.67% | 0 | ||||||||||||
23.9.1997 | +9.61% | 0 | ||||||||||||
1.9.1997 | +9.58% | 0 | ||||||||||||
13.1.1999 | 92.00 | +9.52% | 3 406 | 38 | ||||||||||
17.12.1997 | +9.43% | 0 | ||||||||||||
11.10.1996 | 81.00 | 0.00% | 0 | 0 | 78.00 | +9.39% | 936 | 12 | ||||||
21.5.1998 | 0.00 | +9.23% | 0 | 0 | ||||||||||
19.9.1997 | +9.09% | 0 | ||||||||||||
10.10.1997 | 83.50 | +9.00% | 1 420 | 17 | ||||||||||
17.9.1996 | 81.00 | +1.50% | 8 586 | 106 | 79.00 | +9.00% | 2 607 | 33 | ||||||
14.6.1996 | 100.00 | 0.00% | 0 | 0 | 103.00 | +9.00% | 2 145 | 21 | ||||||
11.8.1995 | 124.00 | +3.32% | 1 364 | 11 | +9.00% | 0 | 0 | |||||||
17.8.1995 | 130.20 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
28.6.1995 | 127.00 | -3.51% | 7 747 | 61 | +9.00% | 0 | 0 | |||||||
31.5.1995 | 0 | 0 | 178.00 | +9.00% | 712 | 4 | ||||||||
22.2.1996 | 139.00 | -0.61% | 3 892 | 28 | 140.00 | +9.00% | 8 120 | 58 | ||||||
21.2.1996 | 139.86 | +5.00% | 5 594 | 40 | 129.00 | +9.00% | 516 | 4 | ||||||
23.4.1996 | 111.10 | 0.00% | 444 | 4 | 107.00 | +9.00% | 1 605 | 15 | ||||||
23.1.1996 | 138.60 | -4.99% | 0 | 0 | 133.00 | +9.00% | 266 | 2 | ||||||
24.11.1995 | 165.10 | +1.28% | 991 | 6 | 175.00 | +9.00% | 45 690 | 262 | ||||||
22.11.1995 | 161.00 | 0.00% | 805 | 5 | 166.00 | +9.00% | 2 656 | 16 | ||||||
7.4.1997 | 30.33 | -4.98% | 0 | 0 | +8.97% | 0 | ||||||||
17.12.1996 | 74.00 | 0.00% | 0 | 0 | 103.50 | +8.94% | 2 588 | 25 | ||||||
13.3.1997 | 37.69 | -4.99% | 452 | 12 | 49.00 | +8.88% | 5 880 | 120 | ||||||
11.12.1997 | +8.88% | 0 | ||||||||||||
22.11.1996 | 60.50 | 0.00% | 0 | 0 | 55.00 | +8.84% | 762 | 14 | ||||||
26.9.1997 | +8.82% | 0 | ||||||||||||
24.9.1997 | +8.77% | 0 | ||||||||||||
22.10.1997 | 90.50 | +8.77% | 362 | 4 | ||||||||||
6.12.1996 | 73.81 | 0.00% | 0 | 0 | 61.00 | +8.73% | 244 | 4 | ||||||
22.8.1997 | +8.57% | 0 | ||||||||||||
17.3.1998 | 0.00 | +8.41% | 0 | 0 | ||||||||||
22.9.1997 | +8.33% | 0 | ||||||||||||
15.12.1997 | +8.16% | 0 | ||||||||||||
13.12.1996 | 73.08 | 0.00% | 0 | 0 | 86.50 | +8.12% | 433 | 5 | ||||||
7.6.1996 | 90.00 | +1.26% | 6 390 | 71 | 107.00 | +8.00% | 2 140 | 20 | ||||||
31.10.1995 | 171.00 | 0.00% | 342 | 2 | 189.00 | +8.00% | 4 500 | 24 | ||||||
25.4.1996 | 112.00 | -0.17% | 5 600 | 50 | 108.00 | +8.00% | 1 291 | 12 | ||||||
15.3.1996 | 118.75 | -5.00% | 2 731 | 23 | 127.00 | +8.00% | 6 201 | 49 | ||||||
29.5.1995 | 188.63 | -499.00% | 0 | 0 | 178.00 | +8.00% | 1 068 | 6 | ||||||
15.9.1995 | 175.00 | -2.23% | 17 500 | 100 | 173.50 | +8.00% | 1 735 | 10 | ||||||
22.10.1999 | 150.00 | +7.83% | 1 778 | 12 | ||||||||||
13.9.1999 | 120.00 | +7.81% | 0 | 0 | ||||||||||
6.5.1999 | 98.00 | +7.69% | 588 | 6 | ||||||||||
21.4.1998 | 0.00 | +7.50% | 0 | 0 | ||||||||||
3.12.1996 | 67.10 | 0.00% | 0 | 0 | 60.90 | +7.40% | 2 680 | 44 | ||||||
24.10.1997 | 95.00 | +7.34% | 950 | 10 | ||||||||||
20.4.1998 | 0.00 | +7.05% | 0 | 0 | ||||||||||
8.8.1996 | 82.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
18.9.1995 | 166.25 | -5.00% | 0 | 0 | 190.00 | +7.00% | 2 975 | 16 | ||||||
6.6.1995 | 146.71 | -4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
1.2.1996 | 144.40 | -5.00% | 0 | 0 | 150.50 | +7.00% | 1 505 | 10 | ||||||
26.1.1996 | 160.44 | +5.00% | 6 738 | 42 | 154.00 | +7.00% | 3 388 | 22 | ||||||
12.12.1995 | 160.00 | 0.00% | 3 680 | 23 | 175.00 | +7.00% | 20 388 | 119 | ||||||
31.8.1998 | 0.00 | +6.95% | 0 | 0 | ||||||||||
15.6.1998 | 77.00 | +6.94% | 1 617 | 21 | ||||||||||
17.4.1998 | 53.00 | +6.85% | 212 | 4 | ||||||||||
14.1.1999 | 98.00 | +6.52% | 0 | 0 | ||||||||||
14.10.1997 | 90.50 | +6.52% | 15 244 | 170 | ||||||||||
27.5.1998 | 66.50 | +6.40% | 599 | 9 | ||||||||||
12.5.1998 | 58.50 | +6.26% | 293 | 5 | ||||||||||
23.7.1998 | 0.00 | +6.14% | 0 | 0 | ||||||||||
22.7.1997 | +6.06% | 0 | ||||||||||||
19.8.1997 | +6.04% | 0 | ||||||||||||
31.7.1996 | 89.11 | -5.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
10.5.1996 | 112.00 | 0.00% | 448 | 4 | 105.00 | +6.00% | 2 100 | 20 | ||||||
6.9.1996 | 77.00 | +4.05% | 385 | 5 | +6.00% | 0 | 0 | |||||||
24.1.1996 | 145.53 | +5.00% | 20 374 | 140 | 140.00 | +6.00% | 3 659 | 26 | ||||||
9.1.1996 | 170.10 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
18.10.1995 | 178.50 | +4.96% | 17 850 | 100 | 179.50 | +6.00% | 1 271 | 7 | ||||||
22.9.1995 | 157.94 | 0.00% | 0 | 0 | 190.00 | +6.00% | 3 610 | 19 | ||||||
7.7.1995 | +6.00% | 0 | 0 | |||||||||||
19.3.1998 | 62.00 | +5.98% | 186 | 3 | ||||||||||
12.6.1997 | +5.66% | 0 | ||||||||||||
16.5.1997 | 28.45 | +4.98% | 199 | 7 | 28.00 | +5.66% | 56 | 2 | ||||||
10.8.1999 | 113.00 | +5.60% | 0 | 0 | ||||||||||
11.2.1998 | 0.00 | +5.47% | 0 | 0 | ||||||||||
27.9.1996 | 81.00 | 0.00% | 324 | 4 | 77.00 | +5.47% | 231 | 3 | ||||||
17.9.1997 | +5.26% | 0 | ||||||||||||
10.9.1998 | 0.00 | +5.26% | 0 | 0 | ||||||||||
23.10.1998 | 0.00 | +5.26% | 0 | 0 | ||||||||||
18.5.1999 | 100.00 | +5.26% | 0 | 0 | ||||||||||
15.4.1997 | 34.00 | 0.00% | 0 | 0 | 32.90 | +5.11% | 658 | 20 | ||||||
17.1.1997 | 95.66 | +4.99% | 0 | 0 | +5.11% | 0 | ||||||||
3.8.1998 | 99.00 | +5.06% | 4 554 | 46 | ||||||||||
30.6.1998 | 0.00 | +5.06% | 0 | 0 | ||||||||||
30.12.1996 | 67.00 | +0.60% | 134 | 2 | +5.03% | 0 | ||||||||
16.9.1996 | 79.80 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.9.1996 | 81.24 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.9.1996 | 81.00 | 0.00% | 729 | 9 | 83.00 | +5.00% | 1 909 | 23 | ||||||
13.6.1996 | 100.00 | +0.78% | 13 400 | 134 | +5.00% | 0 | 0 | |||||||
26.6.1996 | 90.25 | -5.00% | 2 527 | 28 | +5.00% | 0 | 0 | |||||||
25.7.1996 | 109.38 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.7.1996 | 90.00 | 0.00% | 360 | 4 | +5.00% | 0 | 0 | |||||||
29.6.1995 | 127.00 | 0.00% | 11 430 | 90 | +5.00% | 0 | 0 | |||||||
18.7.1995 | 130.00 | -3.46% | 6 500 | 50 | +5.00% | 0 | 0 | |||||||
22.5.1995 | 199.45 | +499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.5.1995 | 181.83 | -500.00% | 0 | 0 | 200.00 | +5.00% | 4 400 | 22 | ||||||
14.11.1995 | 170.00 | 0.00% | 3 400 | 20 | +5.00% | 0 | 0 | |||||||
20.3.1996 | 119.80 | +4.99% | 0 | 0 | 120.00 | +5.00% | 2 370 | 19 | ||||||
10.4.1996 | 120.01 | -4.51% | 240 | 2 | 123.00 | +5.00% | 3 075 | 25 | ||||||
13.12.1999 | 126.00 | +4.91% | 2 142 | 17 | ||||||||||
16.3.1998 | 53.50 | +4.90% | 214 | 4 | ||||||||||
1.4.1997 | 32.00 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
13.7.1998 | 0.00 | +4.81% | 0 | 0 | ||||||||||
16.10.1997 | 85.30 | +4.79% | 341 | 4 | ||||||||||
5.2.1999 | 99.50 | +4.73% | 2 985 | 30 | ||||||||||
15.7.1997 | 33.50 | +4.68% | 67 | 2 | ||||||||||
9.1.1998 | 0.00 | +4.65% | 0 | 0 | ||||||||||
29.6.1998 | 79.00 | +4.63% | 158 | 2 | ||||||||||
14.7.1998 | 91.00 | +4.59% | 182 | 2 | ||||||||||
1.10.1997 | +4.49% | 0 | ||||||||||||
28.7.1997 | 35.00 | +4.47% | 175 | 5 | ||||||||||
16.7.1997 | +4.47% | 0 | ||||||||||||
3.4.1998 | 0.00 | +4.36% | 0 | 0 | ||||||||||
13.11.1996 | 50.00 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
4.10.1996 | 89.10 | 0.00% | 0 | 0 | +4.28% | 0 | 0 | |||||||
29.4.1998 | 0.00 | +4.16% | 0 | 0 | ||||||||||
18.5.1998 | 0.00 | +4.16% | 0 | 0 | ||||||||||
5.11.1996 | 47.84 | 0.00% | 0 | 0 | 60.00 | +4.15% | 713 | 12 | ||||||
7.10.1997 | 84.70 | +4.12% | 1 501 | 18 | ||||||||||
26.8.1997 | +4.10% | 0 | ||||||||||||
2.12.1996 | 67.10 | +10.00% | 3 087 | 46 | +4.03% | 0 | ||||||||
4.4.1997 | 31.92 | -5.00% | 0 | 0 | 31.20 | +4.00% | 62 | 2 | ||||||
26.8.1996 | 90.01 | 0.00% | 0 | 0 | 96.00 | +4.00% | 996 | 10 | ||||||
3.7.1996 | 93.00 | +3.33% | 1 116 | 12 | +4.00% | 0 | 0 | |||||||
4.4.1996 | 132.30 | +5.00% | 1 323 | 10 | +4.00% | 0 | 0 | |||||||
8.2.1996 | 133.10 | -4.07% | 28 750 | 216 | 130.50 | +4.00% | 783 | 6 | ||||||
13.3.1996 | 125.00 | 0.00% | 500 | 4 | 115.50 | +4.00% | 462 | 4 | ||||||
6.12.1995 | 168.00 | 0.00% | 0 | 0 | 160.00 | +4.00% | 1 280 | 8 | ||||||
10.5.1995 | 182.29 | +499.00% | 365 | 2 | +4.00% | 0 | 0 | |||||||
28.7.1995 | 135.45 | +5.00% | 0 | 0 | 161.00 | +4.00% | 3 220 | 20 | ||||||
14.8.1995 | 130.20 | +5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.8.1995 | 144.00 | +0.84% | 17 568 | 122 | +4.00% | 0 | 0 | |||||||
21.8.1995 | 135.00 | +3.05% | 33 750 | 250 | +4.00% | 0 | 0 | |||||||
18.8.1995 | 131.00 | +0.61% | 13 100 | 100 | 120.50 | +4.00% | 121 | 1 | ||||||
11.5.1998 | 0.00 | +3.86% | 0 | 0 | ||||||||||
29.11.1996 | 61.00 | 0.00% | 0 | 0 | 54.50 | +3.80% | 491 | 9 | ||||||
20.2.1997 | 69.66 | 0.00% | 0 | 0 | +3.76% | 0 | ||||||||
5.2.1997 | 83.03 | -5.00% | 0 | 0 | 94.00 | +3.72% | 470 | 5 | ||||||
24.9.1998 | 97.50 | +3.72% | 2 340 | 24 | ||||||||||
22.5.1997 | 29.87 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
20.5.1997 | 29.87 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
16.1.1997 | 91.11 | 0.00% | 0 | 0 | 95.10 | +3.68% | 5 611 | 59 | ||||||
11.12.1996 | 81.19 | 0.00% | 0 | 0 | +3.67% | 0 | ||||||||
27.5.1997 | 30.00 | +0.43% | 810 | 27 | +3.57% | 0 | ||||||||
29.9.1999 | 120.10 | +3.44% | 0 | 0 | ||||||||||
14.11.1997 | 94.10 | +3.36% | 470 | 5 | ||||||||||
11.11.1997 | 85.00 | +3.26% | 3 954 | 49 | ||||||||||
13.1.1997 | 85.49 | +4.99% | 0 | 0 | +3.01% | 0 | ||||||||
19.8.1996 | 90.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.5.1996 | 88.00 | -1.97% | 7 568 | 86 | 98.90 | +3.00% | 1 088 | 11 | ||||||
7.5.1996 | 115.00 | 0.00% | 920 | 8 | 105.40 | +3.00% | 422 | 4 | ||||||
1.6.1995 | 171.10 | -4.99% | 0 | 0 | 182.50 | +3.00% | 183 | 1 | ||||||
3.5.1995 | 174.05 | -499.00% | 0 | 0 | 150.00 | +3.00% | 750 | 5 | ||||||
24.5.1995 | 219.00 | +478.00% | 3 942 | 18 | 170.00 | +3.00% | 1 728 | 10 | ||||||
29.11.1995 | 168.00 | -1.75% | 9 408 | 56 | 180.00 | +3.00% | 7 261 | 42 | ||||||
19.1.1996 | 138.95 | +4.99% | 0 | 0 | 134.00 | +3.00% | 268 | 2 | ||||||
11.1.1996 | 153.52 | -5.00% | 1 535 | 10 | 181.00 | +3.00% | 3 307 | 19 | ||||||
5.3.1996 | 123.50 | 0.00% | 0 | 0 | 126.00 | +3.00% | 1 044 | 8 | ||||||
7.2.1996 | 138.75 | -4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.2.1996 | 127.20 | -4.36% | 45 538 | 358 | 135.00 | +3.00% | 5 665 | 42 | ||||||
2.4.1996 | 120.00 | -2.31% | 480 | 4 | 120.00 | +3.00% | 1 800 | 15 | ||||||
17.4.1996 | 116.00 | 0.00% | 16 356 | 141 | +3.00% | 0 | 0 | |||||||
16.2.1998 | 0.00 | +2.99% | 0 | 0 | ||||||||||
|