SEMPERFLEX OPTIMIT, Hi price, RM System

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (52)
  • Diskuze (8)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - SEMPERFLEX OPTIMIT
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
2.7.1996	925.00	0.00%	1 000 850	1 082	920.00	0.00%	419 145	463
1.7.1996	925.00	0.00%	786 250	850	919.00	+1.00%	527 943	585
28.6.1996	925.00	+2.20%	1 285 750	1 390	915.00	+3.00%	602 377	675
27.6.1996	905.00	+4.98%	533 045	589	915.00	+4.00%	390 003	452
3.7.1996	910.00	-1.62%	864 500	950	890.00	-1.00%	565 001	628
4.7.1996	880.00	-3.29%	649 440	738	881.00	-1.00%	637 884	716
8.7.1996	840.00	-4.54%	345 240	411	870.00	-1.00%	541 358	616
9.7.1996	800.00	-4.76%	400 000	500	863.00	-2.00%	272 708	316
26.6.1996	862.00	+4.99%	714 598	829	863.00	+6.00%	347 077	417
25.6.1996	821.00	+4.98%	273 393	333	800.00	+8.00%	250 326	319
10.7.1996	760.00	-5.00%	454 480	598	777.00	-10.00%	35 859	46
24.6.1996	782.00	+4.96%	530 978	679	754.00	+3.00%	334 010	459
21.6.1996	745.00	+4.92%	400 065	537	721.00	+2.00%	356 556	505
20.6.1996	710.00	+1.42%	827 150	1 165	720.00	+5.00%	316 289	456
11.7.1996	798.00	+5.00%	71 820 000	90 000	716.00	-5.00%	309 644	418
12.7.1996	759.00	-4.88%	0	0	710.00	-3.00%	162 677	227
15.7.1996	722.00	-4.87%	288 800	400	700.00	-6.00%	37 600	56
30.7.1996	624.00	+4.87%	0	0	693.00	+9.00%	37 810	55
19.6.1996	700.00	+3.09%	405 300	579	685.00	+1.00%	299 443	454
19.2.2001					680.10	+1.35%	24 249	36
18.7.2002					678.00	+4.30%	0	0
31.12.1998					677.00	+4.23%	130 275	193
22.12.1998					672.00	+0.53%	176 564	263
15.1.1999					671.50	+0.17%	188 723	280
20.1.1999					671.30	+0.04%	327 294	485
14.12.1998					671.30	+0.25%	273 476	406
18.1.1999					671.20	-0.04%	135 643	201
16.12.1998					671.10	+0.87%	158 433	235
19.1.1999					671.00	-0.02%	217 794	323
21.1.1999					671.00	-0.04%	114 033	169
16.2.2001					671.00	+3.05%	8 658	13
6.1.1999					670.50	+0.01%	1 300 712	1 927
5.1.1999					670.40	+1.99%	826 857	1 225
11.1.1999					670.30	+0.04%	36 374	54
14.1.1999					670.30	0.00%	130 809	194
13.1.1999					670.30	+0.01%	138 933	206
12.1.1999					670.20	-0.01%	131 304	195
8.1.1999					670.00	+1.31%	104 450	155
7.12.1998					670.00	0.00%	361 805	537
4.12.1998					670.00	+0.43%	21 234 971	31 462
10.12.1998					670.00	+6.19%	163 260	243
23.2.2001					670.00	+1.49%	1 340	2
11.12.1998					669.60	-0.05%	226 113	336
29.12.1998					668.60	+2.04%	101 671	151
21.12.1998					668.40	+0.51%	169 081	251
17.12.1998					667.90	-0.47%	174 653	259
3.12.1998					667.10	+0.15%	528 628	787
8.12.1998					666.40	-0.53%	494 891	739
2.12.1998					666.10	+4.06%	185 602	278
15.12.1998					665.30	-0.89%	793 004	1 176
18.12.1998					665.00	-0.43%	36 299	54
14.2.2001					663.50	+3.67%	664	1
20.2.2001					663.50	-2.44%	6 668	10
28.2.2001					662.00	+0.30%	34 398	52
7.1.1999					661.30	-1.37%	101 474	151
12.2.2001					661.00	+2.63%	3 966	6
22.1.1999					660.40	-1.57%	172 915	257
22.2.2001					660.10	+0.76%	93 039	140
26.2.2001					660.10	-1.47%	55 582	84
27.2.2001					660.00	-0.01%	18 486	28
6.2.2001					660.00	+3.12%	30 687	49
29.7.2002					660.00	+2.32%	0	0
25.11.2002					660.00	+6.76%	125 650	193
18.6.1996	679.00	+4.94%	1 008 315	1 485	660.00	+3.00%	262 238	400
31.7.2002					659.50	+1.46%	0	0
21.8.2002					657.50	+1.93%	0	0
4.1.1999					657.30	-2.90%	14 673	22
16.8.2002					655.50	0.00%	0	0
15.8.2002					655.50	0.00%	0	0
14.8.2002					655.50	+2.26%	0	0
28.12.1998					655.20	+0.78%	51 062	76
21.2.2001					655.10	-1.26%	22 379	34
12.8.2002					653.00	+0.36%	0	0
25.7.2002					652.50	+3.40%	0	0
15.2.2001					651.10	-1.86%	3 907	6
9.8.2002					650.60	+0.55%	0	0
23.12.1998					650.10	-3.25%	91 201	137
19.8.2002					650.00	-0.83%	11 680	18
30.7.2002					650.00	-1.51%	6 500	10
17.7.2002					650.00	0.00%	71 460	110
16.7.2002					650.00	+0.51%	0	0
11.7.2002					650.00	0.00%	0	0
10.7.2002					650.00	+4.00%	7 770	12
6.12.2002					650.00	+5.70%	0	0
1.3.2001					650.00	-1.81%	18 930	29
17.6.1996	647.00	+4.86%	546 715	845	650.00	0.00%	99 690	156
30.12.1998					649.50	-2.85%	114 075	169
8.8.2002					647.00	+4.27%	40 761	63
15.7.2002					646.70	0.00%	5 830	9
12.7.2002					646.70	-0.50%	0	0
27.8.2002					645.50	0.00%	414 700	638
26.8.2002					645.50	+1.49%	0	0
20.8.2002					645.00	-0.76%	9 675	15
22.8.2002					645.00	-1.90%	141 040	217
2.8.2002					645.00	+1.01%	0	0
26.7.2002					645.00	-1.14%	7 740	12
7.2.2001					644.20	-2.39%	64 431	99
9.2.2001					644.00	0.00%	7 704	12
8.2.2001					644.00	-0.03%	98 775	162
13.11.2002					643.00	+1.25%	0	0
13.8.2002					641.00	-1.83%	1 282	2
1.12.1998					640.10	+2.41%	216 945	324
13.2.2001					640.00	-3.17%	21 296	33
5.2.2001					640.00	+1.10%	0	0
9.12.2002					639.10	-1.67%	0	0
11.11.2002					639.00	+1.42%	34 776	55
1.8.2002					638.50	-3.18%	0	0
24.5.2002					637.60	+3.82%	0	0
19.7.2002					637.50	-5.97%	0	0
19.9.2002					637.50	+3.38%	336 700	518
23.9.2002					637.50	+0.39%	107 250	165
30.9.2002					636.10	+0.17%	133 858	206
23.8.2002					636.00	-1.39%	1 272	2
12.6.2002					635.30	+2.41%	0	0
27.9.2002					635.00	0.00%	170 300	262
26.9.2002					635.00	0.00%	141 700	218
25.9.2002					635.00	0.00%	148 200	228
24.9.2002					635.00	-0.39%	167 050	257
20.9.2002					635.00	-0.39%	150 740	232
12.11.2002					635.00	-0.62%	10 152	16
3.9.2002					633.40	0.00%	598 650	921
2.9.2002					633.40	+1.05%	455 000	700
2.2.2001					633.00	0.00%	12 031	19
1.2.2001					633.00	+0.47%	14 559	23
4.7.2002					632.50	+3.63%	0	0
8.7.2002					632.00	-0.07%	6 320	10
28.5.2002					631.50	+0.22%	10 104	16
24.7.2002					631.00	+1.12%	9 465	15
9.12.1998					630.90	-5.32%	321 883	478
2.7.2002					630.20	+4.18%	0	0
27.5.2002					630.10	-1.17%	13 148	21
31.5.2002					630.10	0.00%	0	0
30.5.2002					630.10	+0.01%	0	0
29.5.2002					630.00	-0.23%	8 190	13
5.8.2002					630.00	-2.32%	37 800	60
8.11.2002					630.00	+1.61%	15 689	25
6.11.2002					630.00	+1.59%	45 209	72
31.1.2001					630.00	+2.27%	7 561	12
14.6.1996	617.00	+4.93%	1 420 951	2 303	630.00	+8.00%	203 965	318
29.7.1996	595.00	+4.93%	24 395	41	630.00	0.00%	49 140	78
3.10.2002					628.00	+0.07%	107 900	166
2.10.2002					627.50	+0.14%	111 800	172
30.8.2002					626.80	+0.25%	571 350	879
4.9.2002					626.80	-1.04%	388 050	597
1.10.2002					626.60	-1.49%	183 950	283
6.9.2002					626.50	+2.20%	202 800	312
29.8.2002					625.20	+0.46%	716 702	1 103
9.7.2002					625.00	-1.10%	3 750	6
30.11.1998					625.00	+9.84%	48 750	78
23.7.2002					624.00	+1.29%	18 720	30
4.11.2002					624.00	+1.28%	9 937	16
26.11.2002					623.00	-5.60%	0	0
28.8.2002					622.30	-3.59%	832 000	1 280
31.10.2002					621.10	+3.15%	70 485	109
3.12.2002					621.10	+0.25%	5 590	9
17.10.2002					620.50	+2.46%	103 735	160
7.8.2002					620.50	+0.08%	9 308	15
11.6.2002					620.30	+0.86%	0	0
5.11.2002					620.10	-0.62%	35 416	57
7.11.2002					620.00	-1.58%	26 170	42
6.8.2002					620.00	-1.58%	9 300	15
2.12.2002					619.50	+9.99%	0	0
22.11.2002					618.20	+6.20%	5 473	9
18.9.2002					616.60	+6.29%	0	0
20.11.2002					616.30	+9.99%	0	0
1.11.2002					616.10	-0.80%	27 515	44
22.7.2002					616.00	-3.37%	2 456	4
30.1.2001					616.00	+3.58%	14 644	24
10.6.2002					615.00	+0.72%	14 760	24
21.10.2002					615.00	0.00%	78 060	121
18.10.2002					615.00	-0.88%	61 406	95
24.10.2002					614.90	+4.66%	2 460	4
5.12.2002					614.90	+10.00%	1 230	2
23.5.2002					614.10	+2.00%	0	0
25.1.1999					613.10	-7.16%	151 930	226
5.9.2002					613.00	-2.20%	404 950	623
13.12.2002					612.00	+15.10%	0	0
15.10.2002					611.00	+0.95%	112 240	175
7.6.2002					610.60	+0.01%	18 318	30
6.6.2002					610.50	+0.06%	6 716	11
3.7.2002					610.30	-3.15%	16 477	27
5.6.2002					610.10	+1.49%	4 271	7
3.6.2002					610.00	-3.18%	54 941	90
17.12.2002					609.70	+0.76%	100 577	161
15.8.2000					609.00	+8.05%	0	0
29.3.2001					608.10	+11.43%	39 824	69
16.7.1996	686.00	-4.98%	0	0	608.00	-6.00%	79 682	126
1.8.1996	579.00	-2.36%	12 159	21	606.00	-10.00%	6 666	11
22.4.2002					606.00	+0.81%	0	0
16.10.2002					605.60	-0.88%	92 074	144
14.10.2002					605.20	+0.01%	24 902	39
11.10.2002					605.10	+0.33%	100 063	155
16.12.2002					605.10	-1.12%	0	0
1.7.2002					604.90	+0.48%	3 629	6
10.10.2002					603.10	+3.44%	1 809	3
22.10.2002					603.10	-1.93%	128 913	201
30.10.2002					602.10	+3.61%	10 232	17
28.6.2002					602.00	+2.55%	36 120	60
22.5.2002					602.00	+0.31%	3 612	6
4.6.2002					601.10	-1.45%	3 607	6
‹‹ First 60  ‹‹ First 20    Next 200 ›