ČESKÁ NÁMOŘ.PLAVBA, ČESKÁ NÁMOŘNÍ PLAVBA, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČESKÁ NÁMOŘ.PLAVBA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.5.1994 | 2 145.00 | +1 000.00% | 422 565 | 197 | ||||||||||
17.2.1994 | 1 485.00 | +1 000.00% | 239 085 | 161 | ||||||||||
20.1.1994 | 1 045.00 | +1 000.00% | 0 | 0 | ||||||||||
8.3.1994 | 2 260.00 | +997.00% | 1 179 720 | 522 | ||||||||||
3.3.1994 | 2 055.00 | +989.00% | 254 820 | 124 | ||||||||||
22.2.1994 | 1 630.00 | +976.00% | 1 194 790 | 733 | ||||||||||
24.2.1994 | 1 780.00 | +920.00% | 478 820 | 269 | ||||||||||
15.2.1994 | 1 350.00 | +714.00% | 475 200 | 352 | ||||||||||
10.2.1994 | 1 260.00 | +677.00% | 275 940 | 219 | ||||||||||
9.8.1994 | 1 675.00 | +634.00% | 43 550 | 26 | ||||||||||
11.1.1994 | 900.00 | +588.00% | 6 300 | 7 | ||||||||||
18.1.1994 | 950.00 | +555.00% | 75 050 | 79 | ||||||||||
8.2.1994 | 1 180.00 | +535.00% | 293 820 | 249 | ||||||||||
1.3.1994 | 1 870.00 | +505.00% | 832 150 | 445 | ||||||||||
14.11.1994 | 1 815.00 | +491.00% | 726 000 | 400 | ||||||||||
19.9.1994 | 1 920.00 | +491.00% | 232 320 | 121 | ||||||||||
16.12.1994 | 1 835.00 | +485.00% | 623 900 | 340 | ||||||||||
28.2.1995 | 1 730.00 | +484.00% | 43 250 | 25 | ||||||||||
23.9.1994 | 1 970.00 | +478.00% | 397 940 | 202 | ||||||||||
21.3.1994 | 2 200.00 | +476.00% | 448 800 | 204 | ||||||||||
3.2.1994 | 1 120.00 | +467.00% | 381 920 | 341 | ||||||||||
5.12.1994 | 1 930.00 | +432.00% | 708 310 | 367 | ||||||||||
3.11.1994 | 1 750.00 | +416.00% | 239 750 | 137 | ||||||||||
29.3.1995 | 1 630.00 | +382.00% | 172 780 | 106 | 1 585.00 | -3.00% | 49 738 | 33 | ||||||
27.2.1995 | 1 650.00 | +377.00% | 184 800 | 112 | ||||||||||
29.11.1994 | 1 970.00 | +368.00% | 985 000 | 500 | ||||||||||
14.2.1995 | 1 655.00 | +343.00% | 187 015 | 113 | 1 600.00 | 0.00% | 22 400 | 14 | ||||||
25.11.1994 | 1 850.00 | +335.00% | 734 450 | 397 | ||||||||||
29.3.1994 | 2 170.00 | +333.00% | 2 274 160 | 1 048 | ||||||||||
2.5.1994 | 1 950.00 | +317.00% | 152 100 | 78 | ||||||||||
29.9.1994 | 2 050.00 | +301.00% | 307 500 | 150 | ||||||||||
19.1.1995 | 1 795.00 | +286.00% | 222 580 | 124 | 1 745.00 | +4.00% | 123 833 | 72 | ||||||
28.11.1994 | 1 900.00 | +270.00% | 950 000 | 500 | ||||||||||
7.2.1995 | 1 655.00 | +247.00% | 19 860 | 12 | 1 630.00 | -1.00% | 17 928 | 11 | ||||||
28.3.1994 | 2 100.00 | +243.00% | 186 900 | 89 | ||||||||||
15.12.1994 | 1 750.00 | +233.00% | 351 750 | 201 | ||||||||||
10.3.1994 | 2 310.00 | +221.00% | 501 270 | 217 | ||||||||||
6.10.1994 | 1 940.00 | +210.00% | 300 700 | 155 | ||||||||||
1.3.1995 | 1 765.00 | +202.00% | 187 090 | 106 | ||||||||||
27.1.1994 | 1 070.00 | +190.00% | 131 610 | 123 | ||||||||||
27.3.1995 | 1 650.00 | +185.00% | 160 050 | 97 | ||||||||||
6.9.1994 | 1 750.00 | +174.00% | 159 250 | 91 | ||||||||||
16.1.1995 | 1 750.00 | +174.00% | 175 000 | 100 | 1 700.00 | -1.00% | 28 620 | 17 | ||||||
10.11.1994 | 1 780.00 | +171.00% | 480 600 | 270 | ||||||||||
12.12.1994 | 1 795.00 | +169.00% | 143 600 | 80 | ||||||||||
15.9.1994 | 1 830.00 | +166.00% | 320 250 | 175 | ||||||||||
26.7.1994 | 1 600.00 | +158.00% | 475 200 | 297 | ||||||||||
12.5.1994 | 1 950.00 | +156.00% | 563 550 | 289 | ||||||||||
26.9.1994 | 2 000.00 | +152.00% | 190 000 | 95 | ||||||||||
31.1.1995 | 1 725.00 | +147.00% | 122 475 | 71 | 1 660.50 | +1.00% | 3 321 | 2 | ||||||
12.9.1994 | 1 780.00 | +142.00% | 322 180 | 181 | ||||||||||
31.3.1994 | 2 200.00 | +138.00% | 565 400 | 257 | ||||||||||
7.10.1994 | 1 965.00 | +128.00% | 261 345 | 133 | ||||||||||
30.3.1995 | 1 650.00 | +122.00% | 364 650 | 221 | 1 550.00 | +3.00% | 7 780 | 5 | ||||||
24.1.1995 | 1 750.00 | +115.00% | 106 750 | 61 | 1 700.00 | +2.00% | 30 600 | 18 | ||||||
13.9.1994 | 1 800.00 | +112.00% | 543 600 | 302 | ||||||||||
21.11.1994 | 1 820.00 | +111.00% | 107 380 | 59 | ||||||||||
17.3.1994 | 2 100.00 | +96.00% | 243 600 | 116 | ||||||||||
18.8.1994 | 1 710.00 | +88.00% | 68 400 | 40 | ||||||||||
19.7.1994 | 1 775.00 | +85.00% | 255 600 | 144 | ||||||||||
16.11.1994 | 1 800.00 | +84.00% | 48 600 | 27 | ||||||||||
4.8.1994 | 1 620.00 | +62.00% | 157 140 | 97 | ||||||||||
2.8.1994 | 1 610.00 | +62.00% | 109 480 | 68 | ||||||||||
15.3.1995 | 1 660.00 | +60.00% | 174 300 | 105 | ||||||||||
27.4.1995 | 1 660.00 | +60.00% | 134 460 | 81 | 1 601.00 | +4.00% | 11 206 | 7 | ||||||
16.8.1994 | 1 695.00 | +59.00% | 91 530 | 54 | ||||||||||
15.8.1994 | 1 685.00 | +59.00% | 121 320 | 72 | ||||||||||
29.8.1994 | 1 710.00 | +58.00% | 104 310 | 61 | ||||||||||
5.9.1994 | 1 720.00 | +58.00% | 309 600 | 180 | ||||||||||
1.9.1994 | 1 710.00 | +58.00% | 263 340 | 154 | ||||||||||
17.1.1995 | 1 760.00 | +57.00% | 193 600 | 110 | 1 610.00 | -2.00% | 42 994 | 26 | ||||||
10.1.1995 | 1 760.00 | +57.00% | 98 560 | 56 | +4.00% | 0 | 0 | |||||||
27.6.1994 | 1 760.00 | +57.00% | 103 840 | 59 | ||||||||||
27.10.1994 | 1 950.00 | +51.00% | 345 150 | 177 | ||||||||||
25.1.1994 | 1 050.00 | +47.00% | 312 900 | 298 | ||||||||||
9.2.1995 | 1 655.00 | +30.00% | 127 435 | 77 | 1 612.50 | -1.00% | 22 575 | 14 | ||||||
20.3.1995 | 1 665.00 | +30.00% | 168 165 | 101 | ||||||||||
17.3.1995 | 1 660.00 | +30.00% | 297 140 | 179 | ||||||||||
14.4.1995 | 1 645.00 | +30.00% | 200 690 | 122 | 1 560.00 | -1.00% | 10 920 | 7 | ||||||
26.4.1995 | 1 650.00 | +30.00% | 179 850 | 109 | 1 580.00 | -1.00% | 50 894 | 33 | ||||||
25.4.1995 | 1 645.00 | +30.00% | 233 590 | 142 | 1 565.00 | -1.00% | 10 955 | 7 | ||||||
24.4.1995 | 1 640.00 | +30.00% | 121 360 | 74 | 1 600.00 | +6.00% | 44 240 | 28 | ||||||
18.5.1995 | 1 640.00 | +30.00% | 372 280 | 227 | 1 600.00 | +7.00% | 71 574 | 45 | ||||||
9.1.1995 | 1 750.00 | +28.00% | 12 250 | 7 | ||||||||||
25.1.1995 | 1 755.00 | +28.00% | 57 915 | 33 | 1 750.00 | -4.00% | 14 707 | 9 | ||||||
8.9.1994 | 1 755.00 | +28.00% | 354 510 | 202 | ||||||||||
14.7.1994 | 1 765.00 | +28.00% | 243 570 | 138 | ||||||||||
21.9.1994 | 1 885.00 | +26.00% | 75 400 | 40 | ||||||||||
4.10.1994 | 1 900.00 | +26.00% | 410 400 | 216 | ||||||||||
21.10.1994 | 1 935.00 | +25.00% | 481 815 | 249 | ||||||||||
26.10.1994 | 1 940.00 | +25.00% | 459 780 | 237 | ||||||||||
23.5.1994 | 2 055.00 | +24.00% | 408 945 | 199 | ||||||||||
24.1.2011 | 550.00 | +10.86% | 8 250 | 15 | 608.00 | -1.93% | 8 512 | 14 | ||||||
23.4.1999 | 655.90 | +10.23% | 32 795 | 50 | 593.10 | +0.74% | 1 716 861 | 2 895 | ||||||
1.4.1999 | 591.60 | +10.22% | 5 916 | 10 | 555.10 | 0.00% | 14 511 | 26 | ||||||
6.10.1998 | 515.00 | +9.78% | 124 390 | 248 | 480.50 | +7.22% | 25 018 | 52 | ||||||
11.9.1998 | 500.00 | +9.48% | 50 000 | 100 | 490.00 | -1.20% | 48 510 | 99 | ||||||
18.1.2011 | 450.00 | +8.88% | 450 | 1 | 620.00 | 0.00% | 0 | 0 | ||||||
7.12.1998 | 600.00 | +8.16% | 6 000 | 10 | 600.50 | +4.72% | 74 271 | 124 | ||||||
3.2.1999 | 575.60 | +7.58% | 20 573 | 37 | 520.70 | -5.84% | 64 356 | 115 | ||||||
13.7.2011 | 595.00 | +7.21% | 4 165 | 7 | 625.60 | 0.00% | 0 | 0 | ||||||
2.7.1998 | 390.00 | +6.26% | 52 486 | 135 | 380.00 | -2.48% | 91 087 | 239 | ||||||
22.9.1998 | 515.00 | +5.10% | 204 479 | 402 | 501.00 | +7.99% | 98 946 | 185 | ||||||
27.5.1998 | 336.00 | +5.00% | 6 720 | 20 | 302.00 | -2.52% | 6 201 | 19 | ||||||
21.7.1998 | 409.50 | +5.00% | 2 048 | 5 | 380.00 | -1.20% | 7 829 | 21 | ||||||
29.4.1998 | 315.00 | +5.00% | 15 435 | 49 | 328.00 | +3.85% | 15 706 | 48 | ||||||
6.4.1998 | 294.00 | +5.00% | 0 | 0 | 301.00 | +6.11% | 60 234 | 207 | ||||||
25.2.1998 | 273.00 | +5.00% | 0 | 0 | 272.00 | +7.76% | 9 627 | 36 | ||||||
21.8.1997 | 231.00 | +5.00% | 0 | 0 | 209.00 | -1.69% | 3 904 | 19 | ||||||
5.6.1997 | 175.35 | +5.00% | 0 | 0 | 186.50 | +2.02% | 3 171 | 17 | ||||||
2.6.1997 | 175.35 | +5.00% | 1 754 | 10 | 182.00 | +7.14% | 26 658 | 150 | ||||||
25.4.1997 | 231.00 | +5.00% | 6 468 | 28 | 202.10 | +0.30% | 5 457 | 27 | ||||||
19.2.1997 | 462.00 | +5.00% | 0 | 0 | 447.00 | -2.03% | 10 473 | 24 | ||||||
6.9.1996 | 945.00 | +5.00% | 36 855 | 39 | 905.00 | +1.00% | 4 525 | 5 | ||||||
9.4.1999 | 577.50 | +5.00% | 0 | 0 | 555.40 | +0.78% | 775 563 | 1 421 | ||||||
22.7.1999 | 816.90 | +5.00% | 0 | 0 | 813.00 | +1.62% | 90 191 | 112 | ||||||
12.7.1999 | 661.50 | +5.00% | 0 | 0 | 700.00 | +1.44% | 19 606 | 28 | ||||||
9.7.1999 | 630.00 | +5.00% | 2 520 | 4 | 690.00 | +3.27% | 68 955 | 105 | ||||||
16.8.1999 | 808.50 | +5.00% | 0 | 0 | 800.00 | 0.00% | 70 200 | 87 | ||||||
13.12.2000 | 556.50 | +5.00% | 19 478 | 35 | 554.00 | +1.37% | 19 390 | 35 | ||||||
3.5.2000 | 396.90 | +5.00% | 0 | 0 | 526.20 | +0.61% | 7 367 | 14 | ||||||
19.1.2011 | 472.50 | +5.00% | 0 | 0 | 620.00 | 0.00% | 0 | 0 | ||||||
16.10.2009 | 468.50 | +5.00% | 0 | 0 | 570.10 | +15.14% | 0 | 0 | ||||||
30.8.2005 | 399.30 | +5.00% | 0 | 0 | 440.50 | +0.11% | 0 | 0 | ||||||
29.8.2005 | 380.30 | +5.00% | 0 | 0 | 440.00 | 0.00% | 0 | 0 | ||||||
11.4.2002 | 333.90 | +5.00% | 0 | 0 | 380.10 | 0.00% | 2 661 | 7 | ||||||
24.5.2002 | 386.40 | +5.00% | 0 | 0 | 488.80 | +7.64% | 3 422 | 7 | ||||||
23.5.2002 | 368.00 | +4.99% | 0 | 0 | 454.10 | +0.66% | 6 357 | 14 | ||||||
3.1.2002 | 302.90 | +4.99% | 0 | 0 | 320.00 | 0.00% | 0 | 0 | ||||||
29.5.2002 | 405.70 | +4.99% | 0 | 0 | 453.40 | +1.11% | 3 174 | 7 | ||||||
2.9.2005 | 440.10 | +4.99% | 0 | 0 | 484.50 | +9.86% | 0 | 0 | ||||||
19.10.2009 | 491.90 | +4.99% | 0 | 0 | 650.00 | +14.01% | 0 | 0 | ||||||
10.4.2002 | 318.00 | +4.99% | 0 | 0 | 380.10 | +1.87% | 10 263 | 27 | ||||||
30.7.2003 | 362.20 | +4.99% | 0 | 0 | 463.00 | +0.45% | 0 | 0 | ||||||
15.10.2009 | 446.20 | +4.99% | 0 | 0 | 495.10 | 0.00% | 0 | 0 | ||||||
20.1.2011 | 496.10 | +4.99% | 0 | 0 | 620.00 | 0.00% | 0 | 0 | ||||||
9.12.2010 | 393.70 | +4.99% | 0 | 0 | 472.00 | 0.00% | 0 | 0 | ||||||
28.11.2006 | 397.90 | +4.99% | 0 | 0 | 654.00 | +2.29% | 7 848 | 12 | ||||||
27.11.2006 | 379.00 | +4.99% | 0 | 0 | 639.30 | +6.35% | 0 | 0 | ||||||
5.9.2000 | 395.50 | +4.99% | 0 | 0 | 496.80 | +9.98% | 9 933 | 20 | ||||||
30.8.2000 | 325.60 | +4.99% | 0 | 0 | 339.50 | 0.00% | 2 037 | 6 | ||||||
15.5.2000 | 506.30 | +4.99% | 0 | 0 | 428.10 | -9.89% | 9 297 | 21 | ||||||
9.5.2000 | 437.50 | +4.99% | 0 | 0 | 505.00 | 0.00% | 12 375 | 24 | ||||||
12.4.2000 | 374.00 | +4.99% | 0 | 0 | 444.40 | +1.87% | 20 813 | 47 | ||||||
13.9.2000 | 529.60 | +4.99% | 0 | 0 | 548.50 | +1.95% | 260 284 | 477 | ||||||
12.9.2000 | 504.40 | +4.99% | 0 | 0 | 538.00 | +1.50% | 345 141 | 642 | ||||||
13.2.2001 | 563.30 | +4.99% | 7 886 | 14 | 573.00 | +0.50% | 32 141 | 56 | ||||||
28.12.2001 | 288.50 | +4.99% | 0 | 0 | 320.00 | 0.00% | 304 020 | 936 | ||||||
28.9.1999 | 614.20 | +4.99% | 0 | 0 | 611.00 | -5.66% | 109 767 | 174 | ||||||
17.9.1999 | 586.80 | +4.99% | 0 | 0 | 651.00 | +3.62% | 124 835 | 186 | ||||||
25.11.1999 | 416.10 | +4.99% | 0 | 0 | 365.00 | -3.43% | 2 190 | 6 | ||||||
20.7.1999 | 779.40 | +4.99% | 10 912 | 14 | 790.00 | -1.25% | 55 872 | 71 | ||||||
19.7.1999 | 742.30 | +4.99% | 0 | 0 | 800.00 | -0.99% | 51 440 | 65 | ||||||
23.7.1999 | 857.70 | +4.99% | 0 | 0 | 814.00 | +0.12% | 25 041 | 31 | ||||||
30.8.1996 | 841.00 | +4.99% | 92 510 | 110 | 780.00 | -1.00% | 28 582 | 36 | ||||||
2.8.1996 | 1 115.00 | +4.99% | 293 245 | 263 | 1 041.50 | +9.00% | 22 913 | 22 | ||||||
20.5.1997 | 161.10 | +4.99% | 15 143 | 94 | 156.00 | -4.27% | 13 943 | 85 | ||||||
9.6.1997 | 193.31 | +4.99% | 0 | 0 | 223.00 | +9.81% | 1 561 | 7 | ||||||
6.6.1997 | 184.11 | +4.99% | 0 | 0 | 205.00 | +8.88% | 24 978 | 123 | ||||||
28.5.1997 | 167.26 | +4.99% | 14 217 | 85 | 160.00 | +1.82% | 11 549 | 70 | ||||||
27.5.1997 | 159.30 | +4.99% | 0 | 0 | 164.50 | +8.02% | 8 750 | 54 | ||||||
26.5.1997 | 151.72 | +4.99% | 0 | 0 | 150.00 | -1.37% | 1 050 | 7 | ||||||
5.10.1998 | 469.10 | +4.99% | 0 | 0 | 450.00 | +0.58% | 24 231 | 54 | ||||||
10.9.1998 | 456.70 | +4.98% | 0 | 0 | 500.00 | +2.42% | 48 605 | 98 | ||||||
9.6.1998 | 358.00 | +4.98% | 0 | 0 | 360.60 | +0.28% | 44 182 | 117 | ||||||
4.11.1997 | 337.00 | +4.98% | 0 | 0 | 335.00 | 7 035 | 21 | |||||||
10.3.1997 | 421.00 | +4.98% | 44 626 | 106 | 410.00 | +4.63% | 7 700 | 19 | ||||||
19.4.1999 | 578.80 | +4.98% | 0 | 0 | 601.00 | +2.05% | 11 416 | 19 | ||||||
23.11.1999 | 396.30 | +4.98% | 3 963 | 10 | 365.00 | -1.00% | 20 830 | 57 | ||||||
3.10.2001 | 295.20 | +4.98% | 0 | 0 | 320.20 | +1.55% | 6 095 | 19 | ||||||
11.9.2000 | 480.40 | +4.98% | 0 | 0 | 530.00 | -4.55% | 66 232 | 122 | ||||||
5.5.2000 | 416.70 | +4.98% | 0 | 0 | 505.00 | +1.00% | 6 060 | 12 | ||||||
12.5.2000 | 482.20 | +4.98% | 0 | 0 | 475.10 | -8.63% | 3 326 | 7 | ||||||
10.5.2000 | 459.30 | +4.98% | 0 | 0 | 500.00 | -0.99% | 71 695 | 144 | ||||||
30.3.2000 | 353.70 | +4.98% | 0 | 0 | 422.20 | +10.29% | 7 018 | 17 | ||||||
29.3.2000 | 336.90 | +4.98% | 0 | 0 | 382.80 | -4.44% | 15 362 | 40 | ||||||
7.9.2000 | 435.90 | +4.98% | 0 | 0 | 550.00 | +0.71% | 40 548 | 72 | ||||||
6.9.2000 | 415.20 | +4.98% | 0 | 0 | 546.10 | +9.92% | 129 572 | 239 | ||||||
4.9.2000 | 376.70 | +4.98% | 0 | 0 | 451.70 | +9.98% | 0 | 0 | ||||||
14.9.2000 | 556.00 | +4.98% | 15 568 | 28 | 538.70 | -1.78% | 106 067 | 193 | ||||||
12.7.1996 | 758.00 | +4.98% | 192 532 | 254 | 760.00 | 0.00% | 40 513 | 56 | ||||||
23.12.2010 | 413.30 | +4.98% | 0 | 0 | 472.00 | 0.00% | 0 | 0 | ||||||
31.8.2005 | 419.20 | +4.98% | 0 | 0 | 440.50 | 0.00% | 6 167 | 14 | ||||||
5.6.2002 | 447.10 | +4.98% | 0 | 0 | 411.70 | -8.73% | 5 183 | 12 | ||||||
30.11.2006 | 438.50 | +4.98% | 0 | 0 | 701.20 | 0.00% | 0 | 0 | ||||||
29.11.2006 | 417.70 | +4.98% | 0 | 0 | 701.20 | +7.21% | 3 506 | 5 | ||||||
30.5.2002 | 425.90 | +4.98% | 0 | 0 | 451.10 | -0.50% | 0 | 0 | ||||||
21.5.2002 | 350.50 | +4.97% | 0 | 0 | 448.30 | -4.18% | 6 276 | 14 | ||||||
31.7.1996 | 1 012.00 | +4.97% | 107 272 | 106 | 999.90 | +9.00% | 18 944 | 19 | ||||||
1.9.2000 | 358.80 | +4.97% | 0 | 0 | 410.70 | +9.98% | 0 | 0 | ||||||
31.8.2000 | 341.80 | +4.97% | 0 | 0 | 373.40 | +9.98% | 2 614 | 7 | ||||||
22.3.2000 | 320.90 | +4.97% | 0 | 0 | 346.20 | +13.10% | 11 425 | 33 | ||||||
20.3.2000 | 305.70 | +4.97% | 7 643 | 25 | 301.60 | +0.53% | 17 858 | 58 | ||||||
31.3.2000 | 371.30 | +4.97% | 0 | 0 | 406.20 | -3.78% | 12 185 | 30 | ||||||
8.9.2000 | 457.60 | +4.97% | 0 | 0 | 555.30 | +0.96% | 61 033 | 110 | ||||||
17.9.2001 | 267.90 | +4.97% | 0 | 0 | 300.80 | +0.06% | 10 534 | 35 | ||||||
18.9.1997 | 232.00 | +4.97% | 0 | 0 | 234.20 | -9.52% | 4 680 | 20 | ||||||
14.7.1997 | 211.00 | +4.97% | 10 339 | 49 | 228.90 | +1.95% | 13 963 | 61 | ||||||
10.7.1997 | 211.00 | +4.97% | 0 | 0 | +4.65% | 0 | ||||||||
8.7.1997 | 211.00 | +4.97% | 3 165 | 15 | 189.00 | -9.48% | 2 273 | 12 | ||||||
|