PREFA PRAHA, PREFA PHA MALEŠICE, Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - PREFA PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.6.1995 | 288.00 | +2.49% | 3 456 | 12 | +1.00% | 0 | 0 | |||||||
6.3.1995 | 284.00 | -405.00% | 3 408 | 12 | ||||||||||
4.11.1997 | 94.00 | +1.29% | 3 384 | 36 | 0 | 0 | ||||||||
15.11.1996 | 209.00 | +0.96% | 3 344 | 16 | 173.00 | +4.84% | 2 076 | 12 | ||||||
22.11.1995 | 414.00 | -0.71% | 3 312 | 8 | 369.00 | +6.00% | 3 690 | 10 | ||||||
16.10.1997 | 91.90 | +0.87% | 3 308 | 36 | 69.50 | +0.41% | 3 336 | 48 | ||||||
19.3.1997 | 137.00 | -4.19% | 3 288 | 24 | 130.20 | -4.26% | 7 291 | 56 | ||||||
18.6.1996 | 271.00 | +0.37% | 3 252 | 12 | 227.00 | 0.00% | 2 724 | 12 | ||||||
24.10.1997 | 92.70 | +0.76% | 3 152 | 34 | 84.80 | -6.81% | 509 | 6 | ||||||
28.11.1995 | 387.00 | -1.02% | 3 096 | 8 | +1.00% | 0 | 0 | |||||||
17.10.1997 | 92.05 | +0.16% | 3 038 | 33 | 69.50 | 0.00% | 4 170 | 60 | ||||||
5.9.1997 | 75.70 | +4.99% | 3 028 | 40 | 0.00% | 0 | ||||||||
7.4.1995 | 301.00 | +33.00% | 3 010 | 10 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 277.00 | +1.09% | 2 770 | 10 | 233.70 | -2.00% | 2 804 | 12 | ||||||
28.8.1996 | 226.00 | +0.44% | 2 712 | 12 | +2.00% | 0 | 0 | |||||||
16.10.1996 | 224.00 | 0.00% | 2 688 | 12 | -0.48% | 0 | 0 | |||||||
22.5.1997 | 149.00 | +0.67% | 2 682 | 18 | 135.00 | +7.34% | 810 | 6 | ||||||
25.11.1996 | 223.00 | +4.69% | 2 676 | 12 | -4.08% | 0 | ||||||||
26.9.1996 | 221.00 | -4.32% | 2 652 | 12 | -0.46% | 0 | 0 | |||||||
11.10.1996 | 221.00 | +3.27% | 2 652 | 12 | 178.00 | -3.70% | 3 715 | 20 | ||||||
28.2.1997 | 163.00 | -4.11% | 2 608 | 16 | 154.00 | -5.94% | 1 540 | 10 | ||||||
20.8.1996 | 217.00 | +0.46% | 2 604 | 12 | 182.90 | -1.00% | 1 829 | 10 | ||||||
27.5.1997 | 141.00 | -2.08% | 2 538 | 18 | -1.31% | 0 | ||||||||
8.10.1996 | 211.00 | 0.00% | 2 532 | 12 | +2.63% | 0 | 0 | |||||||
1.11.1995 | 418.00 | +1.21% | 2 508 | 6 | 0.00% | 0 | 0 | |||||||
22.4.1997 | 151.00 | +3.42% | 2 416 | 16 | 140.70 | +9.06% | 14 070 | 100 | ||||||
27.11.1995 | 391.00 | -2.00% | 2 346 | 6 | -9.00% | 0 | 0 | |||||||
13.11.1996 | 203.00 | +0.49% | 2 233 | 11 | 165.00 | 0.00% | 1 980 | 12 | ||||||
19.11.1996 | 216.00 | +1.40% | 2 160 | 10 | 196.40 | +3.64% | 4 714 | 24 | ||||||
20.9.1996 | 236.00 | -2.07% | 2 124 | 9 | 212.10 | -8.00% | 11 878 | 56 | ||||||
19.6.1997 | 208.00 | +4.75% | 2 080 | 10 | 175.30 | -6.32% | 8 228 | 48 | ||||||
26.9.1997 | 79.10 | +0.43% | 1 898 | 24 | +8.23% | 0 | ||||||||
25.9.1997 | 78.76 | +4.99% | 1 890 | 24 | -6.74% | 0 | ||||||||
13.1.1997 | 311.00 | -1.26% | 1 866 | 6 | -3.98% | 0 | ||||||||
23.5.1997 | 151.00 | +1.34% | 1 812 | 12 | +1.92% | 0 | ||||||||
12.9.1997 | 75.03 | -0.88% | 1 801 | 24 | 65.00 | -9.09% | 1 560 | 24 | ||||||
22.4.1996 | 298.00 | +4.92% | 1 788 | 6 | 280.00 | +9.00% | 1 680 | 6 | ||||||
16.5.1997 | 147.00 | +0.68% | 1 764 | 12 | -1.46% | 0 | ||||||||
15.4.1997 | 146.00 | 0.00% | 1 752 | 12 | 141.00 | +4.33% | 3 223 | 24 | ||||||
13.5.1997 | 145.00 | +2.11% | 1 740 | 12 | 136.20 | +3.18% | 1 362 | 10 | ||||||
14.10.1997 | 91.10 | +0.10% | 1 731 | 19 | 64.50 | +2.62% | 1 548 | 24 | ||||||
27.9.1996 | 212.00 | -4.07% | 1 696 | 8 | +0.87% | 0 | 0 | |||||||
30.10.1996 | 207.00 | -1.89% | 1 656 | 8 | 200.20 | +3.01% | 1 602 | 8 | ||||||
17.5.1996 | 274.00 | +1.10% | 1 644 | 6 | 241.60 | +1.00% | 483 | 2 | ||||||
9.5.1996 | 262.00 | -1.87% | 1 572 | 6 | -10.00% | 0 | 0 | |||||||
18.8.1995 | 350.00 | +1.74% | 1 400 | 4 | +2.00% | 0 | 0 | |||||||
3.10.1997 | 91.00 | -0.61% | 1 183 | 13 | +9.81% | 0 | ||||||||
2.10.1997 | 91.56 | +5.00% | 1 099 | 12 | +1.57% | 0 | ||||||||
28.3.1997 | 131.00 | 0.00% | 1 048 | 8 | -2.22% | 0 | ||||||||
27.3.1997 | 131.00 | -0.75% | 1 048 | 8 | -1.00% | 0 | ||||||||
18.12.1997 | 32.20 | -4.98% | 1 030 | 32 | 0.00% | 0 | ||||||||
4.9.1996 | 237.00 | +2.15% | 948 | 4 | +1.00% | 0 | 0 | |||||||
23.9.1996 | 236.00 | 0.00% | 944 | 4 | 218.90 | +3.20% | 876 | 4 | ||||||
14.8.1997 | 68.00 | -2.85% | 816 | 12 | 0.00% | 0 | ||||||||
2.9.1997 | 72.10 | +0.98% | 649 | 9 | +2.81% | 0 | ||||||||
28.4.1997 | 146.00 | +0.68% | 292 | 2 | -1.26% | 0 | ||||||||
27.6.1997 | 230.00 | +1.32% | 230 | 1 | 189.00 | -8.76% | 4 958 | 26 | ||||||
22.12.1997 | 32.30 | +0.31% | 32 | 1 | -2.65% | 0 | ||||||||
19.12.1997 | 32.20 | 0.00% | 0 | 0 | -4.68% | 0 | ||||||||
30.12.1997 | 37.38 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
29.12.1997 | 35.60 | +4.98% | 0 | 0 | -29.12% | 0 | ||||||||
23.12.1997 | 33.91 | +4.98% | 0 | 0 | -9.46% | 0 | ||||||||
11.11.1997 | 94.00 | 0.00% | 0 | 0 | +4.53% | 0 | ||||||||
10.11.1997 | 94.00 | 0.00% | 0 | 0 | 76.10 | +0.13% | 609 | 8 | ||||||
7.11.1997 | 94.00 | 0.00% | 0 | 0 | 76.00 | -9.52% | 456 | 6 | ||||||
6.11.1997 | 94.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1997 | 94.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
23.10.1997 | 92.00 | 0.00% | 0 | 0 | +9.63% | 0 | ||||||||
22.10.1997 | 92.00 | 0.00% | 0 | 0 | +9.21% | 0 | ||||||||
20.10.1997 | 92.05 | 0.00% | 0 | 0 | +9.35% | 0 | ||||||||
3.11.1997 | 92.80 | 0.00% | 0 | 0 | 80.00 | -2.55% | 1 840 | 23 | ||||||
31.10.1997 | 92.80 | 0.00% | 0 | 0 | 82.10 | -1.20% | 493 | 6 | ||||||
29.10.1997 | 92.70 | 0.00% | 0 | 0 | 80.00 | -3.61% | 4 800 | 60 | ||||||
27.10.1997 | 92.70 | 0.00% | 0 | 0 | 83.00 | -2.12% | 1 992 | 24 | ||||||
17.12.1997 | 33.89 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1997 | 35.67 | -4.98% | 0 | 0 | -9.63% | 0 | ||||||||
15.12.1997 | 37.54 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1997 | 39.51 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1997 | 41.58 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1997 | 43.76 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1997 | 46.06 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.12.1997 | 48.48 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1997 | 51.03 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1997 | 53.71 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1997 | 56.53 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1997 | 59.50 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.12.1997 | 62.63 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1997 | 65.92 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1997 | 69.38 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1997 | 73.03 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1997 | 76.87 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.11.1997 | 80.91 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1997 | 85.16 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1997 | 89.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1997 | 94.35 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
18.11.1997 | 94.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.11.1997 | 94.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1997 | 94.35 | 0.00% | 0 | 0 | 92.00 | +1.09% | 92 | 1 | ||||||
1.9.1997 | 71.40 | 0.00% | 0 | 0 | -4.10% | 0 | ||||||||
29.8.1997 | 71.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 71.40 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 68.00 | 0.00% | 0 | 0 | -5.19% | 0 | ||||||||
25.8.1997 | 68.00 | 0.00% | 0 | 0 | -4.93% | 0 | ||||||||
22.8.1997 | 68.00 | 0.00% | 0 | 0 | -0.12% | 0 | ||||||||
11.9.1997 | 75.70 | 0.00% | 0 | 0 | -2.05% | 0 | ||||||||
10.9.1997 | 75.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 75.70 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 75.70 | 0.00% | 0 | 0 | -0.06% | 0 | ||||||||
4.9.1997 | 72.10 | 0.00% | 0 | 0 | +1.31% | 0 | ||||||||
3.9.1997 | 72.10 | 0.00% | 0 | 0 | -1.30% | 0 | ||||||||
15.10.1997 | 91.10 | 0.00% | 0 | 0 | 70.00 | +7.30% | 1 938 | 28 | ||||||
1.10.1997 | 87.20 | +4.99% | 0 | 0 | +4.38% | 0 | ||||||||
30.9.1997 | 83.05 | +4.99% | 0 | 0 | 62.00 | +5.08% | 992 | 16 | ||||||
29.9.1997 | 79.10 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.10.1997 | 91.00 | 0.00% | 0 | 0 | -4.33% | 0 | ||||||||
10.10.1997 | 91.00 | 0.00% | 0 | 0 | -8.20% | 0 | ||||||||
9.10.1997 | 91.00 | 0.00% | 0 | 0 | -4.57% | 0 | ||||||||
8.10.1997 | 91.00 | 0.00% | 0 | 0 | 75.00 | -9.63% | 1 800 | 24 | ||||||
7.10.1997 | 91.00 | 0.00% | 0 | 0 | +9.21% | 0 | ||||||||
6.10.1997 | 91.00 | 0.00% | 0 | 0 | 76.00 | +5.27% | 608 | 8 | ||||||
24.9.1997 | 75.01 | 0.00% | 0 | 0 | -4.46% | 0 | ||||||||
23.9.1997 | 75.01 | 0.00% | 0 | 0 | 56.00 | -9.66% | 504 | 9 | ||||||
22.9.1997 | 75.01 | 0.00% | 0 | 0 | +0.38% | 0 | ||||||||
19.9.1997 | 75.01 | 0.00% | 0 | 0 | -3.81% | 0 | ||||||||
18.9.1997 | 75.01 | 0.00% | 0 | 0 | -3.19% | 0 | ||||||||
17.9.1997 | 75.01 | 0.00% | 0 | 0 | -7.24% | 0 | ||||||||
16.9.1997 | 75.01 | 0.00% | 0 | 0 | 71.50 | +0.70% | 1 144 | 16 | ||||||
26.6.1997 | 227.00 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
25.6.1997 | 227.00 | +4.60% | 0 | 0 | 0 | 0 | ||||||||
16.6.1997 | 202.00 | +4.55% | 0 | 0 | -4.53% | 0 | ||||||||
13.8.1997 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 70.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 71.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 71.25 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 74.99 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 78.93 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 83.08 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 87.45 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 92.05 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 96.89 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 101.98 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 107.34 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 112.98 | -4.99% | 0 | 0 | 81.10 | -9.88% | 1 622 | 20 | ||||||
23.7.1997 | 118.92 | -4.99% | 0 | 0 | -9.09% | 0 | ||||||||
22.7.1997 | 125.17 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
21.7.1997 | 131.75 | -4.99% | 0 | 0 | +5.36% | 0 | ||||||||
18.7.1997 | 138.68 | -4.99% | 0 | 0 | +1.35% | 0 | ||||||||
17.7.1997 | 145.97 | -4.99% | 0 | 0 | 103.00 | -9.41% | 1 236 | 12 | ||||||
16.7.1997 | 153.65 | -4.99% | 0 | 0 | -2.98% | 0 | ||||||||
15.7.1997 | 161.73 | -4.99% | 0 | 0 | 117.20 | -8.43% | 6 563 | 56 | ||||||
14.7.1997 | 170.24 | 0.00% | 0 | 0 | 128.00 | +0.78% | 7 680 | 60 | ||||||
11.7.1997 | 170.24 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 170.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 170.24 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 179.20 | 0.00% | 0 | 0 | -9.92% | 0 | ||||||||
7.7.1997 | 179.20 | -4.99% | 0 | 0 | -9.61% | 0 | ||||||||
4.7.1997 | 188.63 | -4.99% | 0 | 0 | -9.82% | 0 | ||||||||
3.7.1997 | 198.55 | -5.00% | 0 | 0 | +4.21% | 0 | ||||||||
2.7.1997 | 209.00 | -4.56% | 0 | 0 | 166.00 | -9.78% | 4 648 | 28 | ||||||
1.7.1997 | 219.00 | 0.00% | 0 | 0 | -9.64% | 0 | ||||||||
30.6.1997 | 219.00 | -4.78% | 0 | 0 | 181.30 | +6.78% | 6 313 | 31 | ||||||
25.4.1997 | 145.00 | 0.00% | 0 | 0 | -2.17% | 0 | ||||||||
30.4.1997 | 146.00 | 0.00% | 0 | 0 | -0.50% | 0 | ||||||||
29.4.1997 | 146.00 | 0.00% | 0 | 0 | 140.10 | +0.03% | 1 681 | 12 | ||||||
14.5.1997 | 145.00 | 0.00% | 0 | 0 | -2.59% | 0 | ||||||||
9.5.1997 | 140.00 | 0.00% | 0 | 0 | -1.65% | 0 | ||||||||
7.5.1997 | 140.00 | 0.00% | 0 | 0 | +1.10% | 0 | ||||||||
6.5.1997 | 140.00 | 0.00% | 0 | 0 | -2.82% | 0 | ||||||||
21.5.1997 | 148.00 | 0.00% | 0 | 0 | +9.35% | 0 | ||||||||
2.6.1997 | 141.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
30.5.1997 | 141.00 | 0.00% | 0 | 0 | +4.23% | 0 | ||||||||
29.5.1997 | 141.00 | 0.00% | 0 | 0 | +0.45% | 0 | ||||||||
28.5.1997 | 141.00 | 0.00% | 0 | 0 | -3.29% | 0 | ||||||||
11.6.1997 | 187.42 | +4.99% | 0 | 0 | +0.39% | 0 | ||||||||
4.6.1997 | 155.45 | +4.99% | 0 | 0 | +2.96% | 0 | ||||||||
6.6.1997 | 171.38 | +4.99% | 0 | 0 | 151.50 | +8.52% | 1 212 | 8 | ||||||
30.9.1996 | 212.00 | 0.00% | 0 | 0 | -0.74% | 0 | 0 | |||||||
3.10.1996 | 206.00 | 0.00% | 0 | 0 | +1.92% | 0 | 0 | |||||||
1.11.1996 | 196.65 | 0.00% | 0 | 0 | 179.50 | -9.30% | 4 308 | 24 | ||||||
8.11.1996 | 200.00 | 0.00% | 0 | 0 | 168.50 | -7.16% | 16 850 | 100 | ||||||
7.11.1996 | 200.00 | 0.00% | 0 | 0 | -2.70% | 0 | ||||||||
6.11.1996 | 200.00 | 0.00% | 0 | 0 | +4.73% | 0 | ||||||||
5.11.1996 | 200.00 | 0.00% | 0 | 0 | -1.05% | 0 | ||||||||
22.10.1996 | 225.00 | 0.00% | 0 | 0 | 181.50 | 0.00% | 2 178 | 12 | ||||||
22.11.1996 | 213.00 | 0.00% | 0 | 0 | 197.70 | -0.70% | 4 745 | 24 | ||||||
21.11.1996 | 213.00 | 0.00% | 0 | 0 | +2.68% | 0 | ||||||||
28.11.1996 | 253.00 | +4.97% | 0 | 0 | +9.56% | 0 | ||||||||
27.12.1996 | 303.00 | 0.00% | 0 | 0 | -2.54% | 0 | ||||||||
23.12.1996 | 303.00 | 0.00% | 0 | 0 | +0.20% | 0 | ||||||||
19.12.1996 | 307.00 | 0.00% | 0 | 0 | 291.00 | +9.81% | 6 984 | 24 | ||||||
1.4.1997 | 131.00 | 0.00% | 0 | 0 | +3.37% | 0 | ||||||||
4.4.1997 | 135.00 | 0.00% | 0 | 0 | +2.88% | 0 | ||||||||
3.4.1997 | 135.00 | 0.00% | 0 | 0 | +3.62% | 0 | ||||||||
9.4.1997 | 140.00 | 0.00% | 0 | 0 | -0.13% | 0 | ||||||||
|