BRISTOL, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - BRISTOL | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.9.1995 | 600.00 | 0.00% | 4 800 | 8 | +2.00% | 0 | 0 | |||||||
29.11.1995 | 600.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.10.1995 | 686.00 | 0.00% | 0 | 0 | 638.00 | +2.00% | 2 489 | 4 | ||||||
18.1.1996 | 540.00 | -10.00% | 4 320 | 8 | 522.00 | +2.00% | 5 733 | 11 | ||||||
21.12.1995 | +2.00% | 0 | 0 | |||||||||||
22.3.1996 | 486.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.3.1996 | 486.00 | 0.00% | 0 | 0 | 480.10 | +2.00% | 960 | 2 | ||||||
16.6.1995 | 600.00 | 0.00% | 4 800 | 8 | 550.00 | +2.00% | 3 250 | 6 | ||||||
17.8.1995 | 600.00 | 0.00% | 13 200 | 22 | +2.00% | 0 | 0 | |||||||
28.7.1995 | 600.00 | 0.00% | 7 800 | 13 | 541.00 | +2.00% | 541 | 1 | ||||||
12.3.1997 | 200.00 | 0.00% | 400 | 2 | 185.50 | +1.95% | 2 288 | 12 | ||||||
17.9.1997 | 125.00 | +1.80% | 1 960 | 16 | ||||||||||
22.11.1996 | 292.00 | 0.00% | 0 | 0 | +1.66% | 0 | ||||||||
21.10.1997 | 197.00 | +1.54% | 1 970 | 10 | ||||||||||
17.12.1996 | 240.00 | 0.00% | 0 | 0 | 230.00 | +1.52% | 1 380 | 6 | ||||||
14.4.1997 | 151.40 | -4.99% | 6 510 | 43 | 170.00 | +1.38% | 3 762 | 22 | ||||||
18.3.1997 | 194.75 | -5.00% | 2 532 | 13 | 180.00 | +1.34% | 2 547 | 14 | ||||||
10.11.1997 | +1.09% | 0 | ||||||||||||
26.9.1996 | 305.00 | 0.00% | 5 185 | 17 | 283.00 | +1.07% | 3 962 | 14 | ||||||
1.10.1996 | 335.00 | 0.00% | 0 | 0 | +1.02% | 0 | 0 | |||||||
14.6.1996 | 242.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.6.1996 | 242.00 | -6.20% | 2 178 | 9 | 235.00 | +1.00% | 3 705 | 15 | ||||||
15.5.1996 | 380.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.4.1996 | 530.00 | -1.66% | 56 180 | 106 | 500.00 | +1.00% | 3 325 | 7 | ||||||
15.4.1996 | 525.00 | -9.94% | 30 450 | 58 | +1.00% | 0 | 0 | |||||||
8.3.1996 | 458.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.2.1996 | 475.00 | 0.00% | 0 | 0 | 439.00 | +1.00% | 439 | 1 | ||||||
4.3.1996 | 508.00 | +9.95% | 0 | 0 | 470.00 | +1.00% | 3 646 | 8 | ||||||
27.2.1996 | 420.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.12.1995 | 600.00 | 0.00% | 0 | 0 | 540.00 | +1.00% | 8 400 | 16 | ||||||
31.1.1996 | 486.00 | 0.00% | 0 | 0 | 554.50 | +1.00% | 1 664 | 3 | ||||||
2.11.1995 | 540.00 | -10.00% | 27 000 | 50 | +1.00% | 0 | 0 | |||||||
16.11.1995 | 600.00 | 0.00% | 30 000 | 50 | 451.00 | +1.00% | 2 602 | 6 | ||||||
3.10.1995 | 762.00 | +4.95% | 49 530 | 65 | +1.00% | 0 | 0 | |||||||
6.9.1995 | 600.00 | 0.00% | 17 400 | 29 | +1.00% | 0 | 0 | |||||||
5.9.1995 | 600.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.7.1995 | 600.00 | 0.00% | 2 400 | 4 | +1.00% | 0 | 0 | |||||||
24.7.1995 | 600.00 | 0.00% | 12 600 | 21 | 574.00 | +1.00% | 4 592 | 8 | ||||||
11.8.1995 | 600.00 | 0.00% | 4 800 | 8 | +1.00% | 0 | 0 | |||||||
3.7.1995 | 600.00 | 0.00% | 7 800 | 13 | +1.00% | 0 | 0 | |||||||
30.6.1995 | 600.00 | 0.00% | 6 600 | 11 | 530.00 | +1.00% | 1 060 | 2 | ||||||
29.6.1995 | 600.00 | 0.00% | 600 | 1 | +1.00% | 0 | 0 | |||||||
19.6.1995 | 600.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.10.1997 | +0.98% | 0 | ||||||||||||
4.8.1997 | +0.90% | 0 | ||||||||||||
13.1.1997 | 220.00 | 0.00% | 0 | 0 | +0.83% | 0 | ||||||||
14.11.1997 | +0.75% | 0 | ||||||||||||
7.5.1997 | 136.99 | 0.00% | 0 | 0 | +0.72% | 0 | ||||||||
19.6.1997 | 91.00 | +0.55% | 1 274 | 14 | ||||||||||
3.10.1997 | +0.48% | 0 | ||||||||||||
22.10.1996 | 330.00 | 0.00% | 0 | 0 | 0.00 | +0.43% | 0 | 0 | ||||||
4.10.1996 | 302.00 | 0.00% | 0 | 0 | 313.00 | +0.41% | 7 825 | 25 | ||||||
27.1.1997 | 208.00 | 0.00% | 0 | 0 | 190.70 | +0.31% | 763 | 4 | ||||||
13.11.1997 | 198.50 | +0.28% | 1 390 | 7 | ||||||||||
14.3.1997 | 199.50 | +5.00% | 0 | 0 | 198.50 | +0.19% | 596 | 3 | ||||||
23.7.1997 | 100.10 | +0.10% | 701 | 7 | ||||||||||
18.4.1997 | 169.00 | +4.99% | 0 | 0 | 171.00 | +0.05% | 8 165 | 48 | ||||||
10.3.1997 | 204.00 | -4.67% | 3 672 | 18 | 207.50 | +0.04% | 623 | 3 | ||||||
28.2.1997 | 230.00 | +4.54% | 1 380 | 6 | 216.00 | 0.00% | 2 376 | 11 | ||||||
28.3.1997 | 142.84 | +4.99% | 4 428 | 31 | 0.00% | 0 | ||||||||
27.3.1997 | 136.04 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 143.19 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 150.72 | -4.99% | 2 713 | 18 | 150.00 | 0.00% | 1 050 | 7 | ||||||
5.5.1997 | 136.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 136.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 166.49 | +4.99% | 666 | 4 | 0.00% | 0 | ||||||||
4.2.1997 | 242.00 | +4.76% | 4 840 | 20 | 0.00% | 0 | ||||||||
12.2.1997 | 250.00 | -4.94% | 7 250 | 29 | 212.00 | 0.00% | 848 | 4 | ||||||
16.1.1997 | 220.00 | 0.00% | 2 420 | 11 | 0.00% | 0 | ||||||||
15.1.1997 | 220.00 | 0.00% | 1 320 | 6 | 253.00 | 0.00% | 2 530 | 10 | ||||||
14.1.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 216.00 | -10.00% | 0 | 0 | 230.00 | 0.00% | 920 | 4 | ||||||
20.12.1996 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 240.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 1 840 | 8 | ||||||
18.12.1996 | 240.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 1 610 | 7 | ||||||
9.1.1997 | 220.00 | +4.76% | 6 380 | 29 | 0.00% | 0 | ||||||||
28.11.1996 | 237.00 | -9.88% | 3 555 | 15 | 0.00% | 0 | ||||||||
3.12.1996 | 214.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 240.00 | +9.09% | 5 280 | 22 | 220.00 | 0.00% | 1 100 | 5 | ||||||
11.12.1996 | 220.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 880 | 4 | ||||||
31.12.1996 | 200.00 | 0.00% | 0 | 0 | 235.00 | 0.00% | 235 | 1 | ||||||
30.12.1996 | 200.00 | -7.40% | 2 800 | 14 | 0.00% | 0 | ||||||||
25.11.1996 | 263.00 | -9.93% | 789 | 3 | 0.00% | 0 | ||||||||
22.7.1997 | 0.00% | 0 | ||||||||||||
21.7.1997 | 100.00 | 0.00% | 300 | 3 | ||||||||||
25.7.1997 | 100.10 | 0.00% | 200 | 2 | ||||||||||
24.7.1997 | 0.00% | 0 | ||||||||||||
15.7.1997 | 0.00% | 0 | ||||||||||||
10.7.1997 | 0.00% | 0 | ||||||||||||
9.7.1997 | 91.00 | 0.00% | 364 | 4 | ||||||||||
1.7.1997 | 0.00% | 0 | ||||||||||||
30.6.1997 | 0.00% | 0 | ||||||||||||
27.6.1997 | 0.00% | 0 | ||||||||||||
26.6.1997 | 0.00% | 0 | ||||||||||||
16.6.1997 | 0.00% | 0 | ||||||||||||
23.6.1997 | 0.00% | 0 | ||||||||||||
12.6.1997 | 100.00 | 0.00% | 100 | 1 | ||||||||||
11.6.1997 | 0.00% | 0 | ||||||||||||
10.6.1997 | 0.00% | 0 | ||||||||||||
1.8.1997 | 111.00 | 0.00% | 5 550 | 50 | ||||||||||
11.8.1997 | 0.00% | 0 | ||||||||||||
14.8.1997 | 0.00% | 0 | ||||||||||||
19.8.1997 | 145.00 | 0.00% | 580 | 4 | ||||||||||
20.11.1997 | 0.00% | 0 | ||||||||||||
18.11.1997 | 180.00 | 0.00% | 1 800 | 10 | ||||||||||
11.11.1997 | 0.00% | 0 | ||||||||||||
16.12.1997 | 161.00 | 0.00% | 805 | 5 | ||||||||||
22.12.1997 | 0.00% | 0 | ||||||||||||
11.12.1997 | 134.50 | 0.00% | 269 | 2 | ||||||||||
6.10.1997 | 206.00 | 0.00% | 2 472 | 12 | ||||||||||
15.9.1997 | 125.00 | 0.00% | 500 | 4 | ||||||||||
13.10.1997 | 0.00% | 0 | ||||||||||||
10.10.1997 | 0.00% | 0 | ||||||||||||
5.11.1997 | 0.00% | 0 | ||||||||||||
30.10.1997 | 197.00 | 0.00% | 788 | 4 | ||||||||||
16.9.1996 | 305.00 | +7.39% | 13 115 | 43 | 0.00% | 0 | 0 | |||||||
29.10.1996 | 300.00 | 0.00% | 0 | 0 | 336.00 | 0.00% | 4 368 | 13 | ||||||
17.10.1996 | 300.00 | +0.33% | 9 300 | 31 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 272.00 | 0.00% | 0 | 0 | 313.00 | 0.00% | 4 382 | 14 | ||||||
8.10.1996 | 272.00 | 0.00% | 0 | 0 | 313.00 | 0.00% | 3 443 | 11 | ||||||
7.10.1996 | 272.00 | -9.93% | 2 720 | 10 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 295.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 1 800 | 6 | ||||||
20.8.1996 | 247.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 500 | 2 | ||||||
9.9.1996 | 315.00 | -10.00% | 0 | 0 | 323.00 | 0.00% | 323 | 1 | ||||||
8.8.1996 | 248.00 | -9.81% | 5 952 | 24 | 290.00 | 0.00% | 580 | 2 | ||||||
7.8.1996 | 275.00 | 0.00% | 0 | 0 | 290.00 | 0.00% | 580 | 2 | ||||||
6.8.1996 | 275.00 | 0.00% | 0 | 0 | 290.00 | 0.00% | 1 740 | 6 | ||||||
30.7.1996 | 338.00 | 0.00% | 0 | 0 | 290.00 | 0.00% | 1 740 | 6 | ||||||
29.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 250.00 | +0.80% | 4 000 | 16 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 305.00 | -9.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 450.00 | 0.00% | 0 | 0 | 460.00 | 0.00% | 920 | 2 | ||||||
5.6.1996 | 317.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 321.00 | 0.00% | 0 | 0 | 355.10 | 0.00% | 355 | 1 | ||||||
27.5.1996 | 321.00 | -2.72% | 3 531 | 11 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 308.00 | 0.00% | 0 | 0 | 280.00 | 0.00% | 280 | 1 | ||||||
23.7.1996 | 308.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 308.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 280.00 | 0.00% | 5 040 | 18 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 280.00 | 0.00% | 0 | 0 | 292.00 | 0.00% | 1 460 | 5 | ||||||
2.7.1996 | 334.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 304.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 304.00 | +9.74% | 4 560 | 15 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 277.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 277.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 277.00 | +9.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 252.00 | +0.80% | 1 764 | 7 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 600.00 | 0.00% | 6 000 | 10 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 600.00 | 0.00% | 0 | 0 | 575.00 | 0.00% | 1 150 | 2 | ||||||
23.8.1995 | 600.00 | 0.00% | 6 600 | 11 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 600.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 600.00 | 0.00% | 15 000 | 25 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 600.00 | 0.00% | 1 200 | 2 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 600.00 | 0.00% | 12 600 | 21 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 600.00 | 0.00% | 7 200 | 12 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 686.00 | +4.89% | 2 744 | 4 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 728.00 | +4.89% | 24 752 | 34 | 570.50 | 0.00% | 3 994 | 7 | ||||||
24.11.1995 | 600.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 600.00 | 0.00% | 21 000 | 35 | 537.00 | 0.00% | 4 605 | 9 | ||||||
9.11.1995 | 600.00 | +1.01% | 30 000 | 50 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 594.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 600.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 600.00 | -3.22% | 2 400 | 4 | 580.00 | 0.00% | 2 900 | 5 | ||||||
23.2.1996 | 428.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 600.00 | 0.00% | 0 | 0 | 510.50 | 0.00% | 1 532 | 3 | ||||||
24.1.1996 | 540.00 | 0.00% | 0 | 0 | 522.00 | 0.00% | 2 088 | 4 | ||||||
23.1.1996 | 540.00 | 0.00% | 0 | 0 | 525.00 | 0.00% | 6 816 | 13 | ||||||
22.1.1996 | 540.00 | 0.00% | 9 720 | 18 | 522.00 | 0.00% | 1 566 | 3 | ||||||
19.1.1996 | 540.00 | 0.00% | 0 | 0 | 522.00 | 0.00% | 5 220 | 10 | ||||||
7.12.1995 | 600.00 | 0.00% | 28 800 | 48 | 522.00 | 0.00% | 2 610 | 5 | ||||||
6.12.1995 | 600.00 | 0.00% | 0 | 0 | 521.00 | 0.00% | 2 084 | 4 | ||||||
10.1.1996 | 594.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 420.00 | 0.00% | 0 | 0 | 440.50 | 0.00% | 4 405 | 10 | ||||||
12.2.1996 | 435.00 | +0.46% | 8 700 | 20 | 400.00 | 0.00% | 3 600 | 9 | ||||||
15.3.1996 | 540.00 | 0.00% | 0 | 0 | 500.00 | 0.00% | 6 794 | 14 | ||||||
19.4.1996 | 492.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 500.00 | +288.00% | 29 000 | 58 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 486.00 | +496.00% | 11 178 | 23 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 463.00 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 441.00 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 346.00 | +484.00% | 6 920 | 20 | 325.00 | 0.00% | 1 300 | 4 | ||||||
16.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
12.5.1995 | 325.00 | 0.00% | 3 250 | 10 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 325.00 | 0.00% | 3 250 | 10 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 321.00 | -474.00% | 3 210 | 10 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 337.00 | -480.00% | 5 729 | 17 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
27.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
26.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
25.4.1995 | 354.00 | +56.00% | 708 | 2 | 0.00% | 0 | 0 | |||||||
24.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
21.4.1995 | 352.00 | -486.00% | 7 040 | 20 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 370.00 | -488.00% | 3 700 | 10 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 389.00 | -488.00% | 6 224 | 16 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
14.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
13.4.1995 | 409.00 | -488.00% | 6 135 | 15 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 600.00 | 0.00% | 23 400 | 39 | 520.00 | 0.00% | 8 840 | 17 | ||||||
|