HOLCIM ČESKO, HOLCIM (ČESKO) A.S., ČLEN KONCERNU, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - HOLCIM ČESKO | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.5.2000 | 1 510.00 | -2.58% | 15 100 | 10 | 1 360.00 | -9.93% | 12 440 | 9 | ||||||
1.3.1994 | 1 490.00 | +996.00% | 1 706 050 | 1 145 | ||||||||||
22.2.2000 | 1 468.00 | +4.93% | 0 | 0 | 1 640.00 | +4.06% | 379 274 | 235 | ||||||
22.3.1994 | 1 460.00 | -987.00% | 1 277 500 | 875 | ||||||||||
28.3.1994 | 1 450.00 | +984.00% | 0 | 0 | ||||||||||
15.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 140.00 | +2.61% | 0 | 0 | ||||||
14.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 111.00 | 0.00% | 35 167 | 32 | ||||||
13.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 111.00 | -3.30% | 5 555 | 5 | ||||||
12.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 149.00 | +14.90% | 120 572 | 106 | ||||||
11.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 000.00 | -9.99% | 74 219 | 71 | ||||||
8.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 111.00 | +5.80% | 22 220 | 20 | ||||||
7.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 050.00 | +5.00% | 1 050 | 1 | ||||||
6.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 000.00 | -0.99% | 8 000 | 8 | ||||||
5.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 010.00 | 0.00% | 36 360 | 36 | ||||||
4.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 1 010.00 | +11.08% | 67 142 | 67 | ||||||
1.12.2000 | 1 444.00 | 0.00% | 0 | 0 | 909.20 | -9.70% | 14 727 | 16 | ||||||
30.11.2000 | 1 444.00 | -5.00% | 0 | 0 | 1 006.90 | -9.99% | 0 | 0 | ||||||
17.5.1994 | 1 400.00 | +218.00% | 1 548 400 | 1 106 | ||||||||||
11.4.1994 | 1 400.00 | +606.00% | 194 600 | 139 | ||||||||||
5.5.1994 | 1 400.00 | +687.00% | 646 800 | 462 | ||||||||||
21.2.2000 | 1 399.00 | +4.95% | 0 | 0 | 1 576.00 | +4.96% | 34 816 | 22 | ||||||
24.5.1994 | 1 395.00 | +72.00% | 620 775 | 445 | ||||||||||
23.5.1994 | 1 385.00 | +992.00% | 667 570 | 482 | ||||||||||
9.5.1994 | 1 385.00 | -107.00% | 317 165 | 229 | ||||||||||
18.12.2000 | 1 372.00 | -4.98% | 0 | 0 | 1 159.10 | +1.67% | 105 329 | 91 | ||||||
16.5.1994 | 1 370.00 | +148.00% | 698 700 | 510 | ||||||||||
24.2.1994 | 1 355.00 | +265.00% | 1 018 960 | 752 | ||||||||||
3.2.1994 | 1 350.00 | +975.00% | 668 250 | 495 | ||||||||||
12.5.1994 | 1 350.00 | 0.00% | 541 350 | 401 | ||||||||||
10.5.1994 | 1 350.00 | -252.00% | 353 700 | 262 | ||||||||||
26.5.1994 | 1 350.00 | -322.00% | 1 012 500 | 750 | ||||||||||
30.5.1994 | 1 340.00 | -74.00% | 268 000 | 200 | ||||||||||
29.3.1994 | 1 335.00 | -793.00% | 688 860 | 516 | ||||||||||
10.2.1994 | 1 335.00 | +987.00% | 612 765 | 459 | ||||||||||
18.2.2000 | 1 333.00 | +4.96% | 0 | 0 | 1 501.40 | +4.91% | 127 208 | 86 | ||||||
22.2.1994 | 1 320.00 | 0.00% | 2 002 440 | 1 517 | ||||||||||
17.2.1994 | 1 320.00 | +954.00% | 1 342 440 | 1 017 | ||||||||||
24.3.1994 | 1 320.00 | -958.00% | 562 320 | 426 | ||||||||||
7.4.1994 | 1 320.00 | +76.00% | 104 280 | 79 | ||||||||||
5.4.1994 | 1 310.00 | +76.00% | 260 690 | 199 | ||||||||||
3.5.1994 | 1 310.00 | 0.00% | 702 160 | 536 | ||||||||||
2.5.1994 | 1 310.00 | 0.00% | 145 410 | 111 | ||||||||||
28.4.1994 | 1 310.00 | 0.00% | 375 970 | 287 | ||||||||||
26.4.1994 | 1 310.00 | +38.00% | 440 160 | 336 | ||||||||||
25.4.1994 | 1 305.00 | +38.00% | 304 065 | 233 | ||||||||||
20.12.2000 | 1 304.00 | 0.00% | 0 | 0 | 1 182.30 | 0.00% | 11 823 | 10 | ||||||
19.12.2000 | 1 304.00 | -4.95% | 0 | 0 | 1 182.30 | +2.00% | 61 201 | 52 | ||||||
21.4.1994 | 1 300.00 | +317.00% | 365 300 | 281 | ||||||||||
31.3.1994 | 1 300.00 | -262.00% | 261 300 | 201 | ||||||||||
17.2.2000 | 1 270.00 | +2.41% | 2 540 | 2 | 1 431.00 | +4.42% | 202 801 | 145 | ||||||
19.5.1994 | 1 260.00 | -1 000.00% | 292 320 | 232 | ||||||||||
12.4.1994 | 1 260.00 | -1 000.00% | 171 360 | 136 | ||||||||||
27.9.1994 | 1 240.00 | +40.00% | 292 640 | 236 | ||||||||||
27.6.1994 | 1 240.00 | +376.00% | 621 240 | 501 | ||||||||||
16.2.2000 | 1 240.00 | 0.00% | 11 160 | 9 | 1 370.40 | +5.41% | 273 347 | 201 | ||||||
15.2.2000 | 1 240.00 | 0.00% | 0 | 0 | 1 300.00 | +10.16% | 49 845 | 40 | ||||||
14.2.2000 | 1 240.00 | +4.99% | 2 480 | 2 | 1 180.00 | -9.23% | 85 191 | 67 | ||||||
29.12.2000 | 1 239.00 | 0.00% | 0 | 0 | 1 347.00 | +2.20% | 35 022 | 26 | ||||||
28.12.2000 | 1 239.00 | 0.00% | 0 | 0 | 1 318.00 | +5.73% | 11 022 | 9 | ||||||
27.12.2000 | 1 239.00 | 0.00% | 0 | 0 | 1 246.50 | -0.68% | 0 | 0 | ||||||
22.12.2000 | 1 239.00 | 0.00% | 0 | 0 | 1 255.10 | +2.85% | 5 020 | 4 | ||||||
21.12.2000 | 1 239.00 | -4.98% | 0 | 0 | 1 220.30 | +3.21% | 97 624 | 80 | ||||||
26.9.1994 | 1 235.00 | +164.00% | 245 765 | 199 | ||||||||||
1.2.1994 | 1 230.00 | +982.00% | 864 690 | 703 | ||||||||||
22.9.1994 | 1 225.00 | 0.00% | 340 550 | 278 | ||||||||||
21.9.1994 | 1 225.00 | +40.00% | 57 575 | 47 | ||||||||||
20.9.1994 | 1 220.00 | +41.00% | 281 820 | 231 | ||||||||||
19.9.1994 | 1 215.00 | +82.00% | 215 055 | 177 | ||||||||||
23.9.1994 | 1 215.00 | -81.00% | 66 825 | 55 | ||||||||||
8.2.1994 | 1 215.00 | -1 000.00% | 513 945 | 423 | ||||||||||
31.5.1994 | 1 210.00 | -970.00% | 0 | 0 | ||||||||||
15.9.1994 | 1 205.00 | +41.00% | 551 890 | 458 | ||||||||||
15.2.1994 | 1 205.00 | -973.00% | 0 | 0 | ||||||||||
2.12.1993 | 1 200.00 | +2 000.00% | 489 600 | 408 | ||||||||||
13.9.1994 | 1 200.00 | 0.00% | 510 000 | 425 | ||||||||||
12.9.1994 | 1 200.00 | 0.00% | 282 000 | 235 | ||||||||||
8.9.1994 | 1 200.00 | +434.00% | 669 600 | 558 | ||||||||||
18.7.1994 | 1 200.00 | +909.00% | 270 000 | 225 | ||||||||||
23.6.1994 | 1 195.00 | +963.00% | 566 430 | 474 | ||||||||||
11.2.2000 | 1 181.00 | +4.97% | 2 362 | 2 | 1 300.00 | 0.00% | 63 520 | 49 | ||||||
3.10.1994 | 1 180.00 | +216.00% | 115 640 | 98 | ||||||||||
29.9.1994 | 1 180.00 | 0.00% | 245 440 | 208 | ||||||||||
28.9.1994 | 1 180.00 | -483.00% | 161 660 | 137 | ||||||||||
30.9.1994 | 1 155.00 | -211.00% | 140 910 | 122 | ||||||||||
6.9.1994 | 1 150.00 | 0.00% | 208 150 | 181 | ||||||||||
5.9.1994 | 1 150.00 | +176.00% | 230 000 | 200 | ||||||||||
12.1.1995 | 1 145.00 | +456.00% | 59 540 | 52 | 1 102.50 | 0.00% | 41 895 | 38 | ||||||
1.9.1994 | 1 130.00 | +89.00% | 528 840 | 468 | ||||||||||
4.10.1994 | 1 125.00 | -466.00% | 0 | 0 | ||||||||||
10.2.2000 | 1 125.00 | +4.94% | 2 250 | 2 | 1 300.00 | 0.00% | 100 500 | 81 | ||||||
28.6.1994 | 1 120.00 | -967.00% | 0 | 0 | ||||||||||
30.8.1994 | 1 120.00 | 0.00% | 63 840 | 57 | ||||||||||
29.8.1994 | 1 120.00 | +181.00% | 273 280 | 244 | ||||||||||
27.1.1994 | 1 120.00 | +926.00% | 257 600 | 230 | ||||||||||
25.8.1994 | 1 100.00 | +91.00% | 444 400 | 404 | ||||||||||
9.1.1995 | 1 100.00 | +476.00% | 156 200 | 142 | ||||||||||
14.7.1994 | 1 100.00 | +1 000.00% | 482 900 | 439 | ||||||||||
11.1.1995 | 1 095.00 | +478.00% | 235 425 | 215 | 1 100.00 | -4.00% | 104 500 | 95 | ||||||
13.1.1995 | 1 095.00 | -436.00% | 70 080 | 64 | 0.00% | 0 | 0 | |||||||
9.9.1999 | 1 095.00 | 0.00% | 0 | 0 | 1 050.40 | -1.48% | 74 597 | 71 | ||||||
8.9.1999 | 1 095.00 | 0.00% | 0 | 0 | 1 066.20 | +0.53% | 0 | 0 | ||||||
7.9.1999 | 1 095.00 | +0.45% | 108 405 | 99 | 1 060.50 | +2.95% | 92 495 | 89 | ||||||
6.9.1999 | 1 090.00 | 0.00% | 0 | 0 | 1 030.10 | +3.01% | 49 310 | 47 | ||||||
3.9.1999 | 1 090.00 | 0.00% | 0 | 0 | 1 000.00 | -4.30% | 8 000 | 8 | ||||||
2.9.1999 | 1 090.00 | +3.80% | 49 050 | 45 | 1 045.00 | +1.25% | 20 885 | 20 | ||||||
23.8.1994 | 1 090.00 | +46.00% | 151 510 | 139 | ||||||||||
21.6.1994 | 1 090.00 | +987.00% | 0 | 0 | ||||||||||
2.6.1994 | 1 090.00 | -991.00% | 0 | 0 | ||||||||||
22.8.1994 | 1 085.00 | +46.00% | 131 285 | 121 | ||||||||||
18.8.1994 | 1 080.00 | +140.00% | 267 840 | 248 | ||||||||||
19.7.1994 | 1 080.00 | -1 000.00% | 0 | 0 | ||||||||||
7.10.1994 | 1 080.00 | 0.00% | 95 040 | 88 | ||||||||||
6.10.1994 | 1 080.00 | +46.00% | 99 360 | 92 | ||||||||||
5.10.1994 | 1 075.00 | -444.00% | 107 500 | 100 | ||||||||||
9.2.2000 | 1 072.00 | +4.99% | 0 | 0 | 1 300.00 | +8.33% | 13 000 | 10 | ||||||
11.8.1994 | 1 070.00 | +190.00% | 197 950 | 185 | ||||||||||
1.8.1994 | 1 065.00 | +142.00% | 47 925 | 45 | ||||||||||
16.8.1994 | 1 065.00 | +94.00% | 106 500 | 100 | ||||||||||
8.12.1994 | 1 060.00 | +495.00% | 540 600 | 510 | ||||||||||
12.12.1994 | 1 060.00 | +495.00% | 124 020 | 117 | ||||||||||
15.8.1994 | 1 055.00 | -140.00% | 8 440 | 8 | ||||||||||
4.8.1994 | 1 055.00 | +47.00% | 248 980 | 236 | ||||||||||
13.8.1999 | 1 055.00 | 0.00% | 0 | 0 | 1 036.40 | -1.29% | 40 769 | 40 | ||||||
12.8.1999 | 1 055.00 | 0.00% | 5 275 | 5 | 1 050.00 | -0.47% | 25 191 | 24 | ||||||
11.8.1999 | 1 055.00 | 0.00% | 0 | 0 | 1 055.00 | +0.86% | 33 519 | 32 | ||||||
10.8.1999 | 1 055.00 | +0.47% | 41 145 | 39 | 1 046.00 | -0.85% | 84 030 | 80 | ||||||
13.7.1999 | 1 055.00 | 0.00% | 0 | 0 | 1 005.00 | -4.73% | 5 025 | 5 | ||||||
12.7.1999 | 1 055.00 | 0.00% | 0 | 0 | 1 055.00 | +0.46% | 7 385 | 7 | ||||||
9.7.1999 | 1 055.00 | 0.00% | 35 870 | 34 | 1 050.10 | 0.00% | 205 012 | 190 | ||||||
8.7.1999 | 1 055.00 | +0.28% | 46 420 | 44 | 1 050.00 | +2.68% | 25 001 | 24 | ||||||
7.7.1999 | 1 052.00 | 0.00% | 0 | 0 | 1 022.50 | -1.02% | 0 | 0 | ||||||
2.7.1999 | 1 052.00 | 0.00% | 0 | 0 | 1 033.10 | +0.29% | 5 166 | 5 | ||||||
1.7.1999 | 1 052.00 | +0.19% | 14 728 | 14 | 1 030.10 | +2.99% | 15 452 | 15 | ||||||
30.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 000.10 | -0.48% | 95 122 | 94 | ||||||
29.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 005.00 | -3.36% | 19 170 | 19 | ||||||
28.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 040.00 | 0.00% | 5 200 | 5 | ||||||
25.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 040.00 | 0.00% | 9 360 | 9 | ||||||
24.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 040.00 | +1.45% | 8 320 | 8 | ||||||
23.6.1999 | 1 050.00 | 0.00% | 17 850 | 17 | 1 025.10 | +0.08% | 62 435 | 61 | ||||||
22.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 024.20 | +0.19% | 30 649 | 30 | ||||||
21.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 022.20 | 0.00% | 10 222 | 10 | ||||||
18.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 022.30 | -0.11% | 41 033 | 40 | ||||||
17.6.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 023.50 | +0.09% | 29 710 | 29 | ||||||
16.6.1999 | 1 050.00 | +1.94% | 8 400 | 8 | 1 022.50 | +0.04% | 2 045 | 2 | ||||||
16.9.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 030.00 | -0.96% | 4 120 | 4 | ||||||
15.9.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 040.00 | +4.87% | 8 320 | 8 | ||||||
14.9.1999 | 1 050.00 | 0.00% | 0 | 0 | 991.70 | -4.73% | 9 917 | 10 | ||||||
13.9.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 041.00 | +2.61% | 4 164 | 4 | ||||||
10.9.1999 | 1 050.00 | -4.10% | 106 050 | 101 | 1 014.50 | -3.41% | 40 580 | 40 | ||||||
9.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 055.00 | 0.00% | 30 595 | 29 | ||||||
6.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 055.00 | +1.33% | 4 220 | 4 | ||||||
5.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 041.10 | -1.31% | 75 309 | 72 | ||||||
4.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 055.00 | 0.00% | 21 080 | 20 | ||||||
3.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 055.00 | -6.63% | 89 875 | 80 | ||||||
2.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 130.00 | +6.10% | 0 | 0 | ||||||
30.7.1999 | 1 050.00 | 0.00% | 5 250 | 5 | 1 065.00 | +2.15% | 27 925 | 25 | ||||||
29.7.1999 | 1 050.00 | 0.00% | 52 500 | 50 | 1 042.50 | -0.71% | 43 935 | 42 | ||||||
28.7.1999 | 1 050.00 | 0.00% | 55 650 | 53 | 1 050.00 | +0.86% | 51 067 | 49 | ||||||
27.7.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 041.00 | +0.09% | 24 985 | 24 | ||||||
26.7.1999 | 1 050.00 | 0.00% | 22 050 | 21 | 1 040.00 | +1.96% | 20 800 | 20 | ||||||
23.7.1999 | 1 050.00 | 0.00% | 18 900 | 18 | 1 020.00 | 0.00% | 11 220 | 11 | ||||||
22.7.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 020.00 | +3.72% | 10 200 | 10 | ||||||
21.7.1999 | 1 050.00 | 0.00% | 12 600 | 12 | 983.40 | -5.44% | 9 834 | 10 | ||||||
20.7.1999 | 1 050.00 | 0.00% | 19 950 | 19 | 1 040.00 | -1.42% | 19 645 | 19 | ||||||
19.7.1999 | 1 050.00 | 0.00% | 36 750 | 35 | 1 055.00 | 0.00% | 70 527 | 67 | ||||||
16.7.1999 | 1 050.00 | 0.00% | 10 500 | 10 | 1 055.00 | 0.00% | 15 825 | 15 | ||||||
15.7.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 055.00 | +1.43% | 18 990 | 18 | ||||||
14.7.1999 | 1 050.00 | -0.47% | 13 650 | 13 | 1 040.10 | +3.49% | 13 381 | 13 | ||||||
1.9.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 032.00 | -0.77% | 5 160 | 5 | ||||||
31.8.1999 | 1 050.00 | 0.00% | 2 100 | 2 | 1 040.10 | +0.83% | 0 | 0 | ||||||
30.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 031.50 | +10.32% | 2 063 | 2 | ||||||
27.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 935.00 | -10.95% | 0 | 0 | ||||||
26.8.1999 | 1 050.00 | 0.00% | 26 250 | 25 | 1 050.00 | +1.60% | 0 | 0 | ||||||
25.8.1999 | 1 050.00 | 0.00% | 6 300 | 6 | 1 033.40 | +0.45% | 6 199 | 6 | ||||||
24.8.1999 | 1 050.00 | 0.00% | 8 400 | 8 | 1 028.70 | -0.12% | 0 | 0 | ||||||
23.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 030.00 | -0.96% | 8 230 | 8 | ||||||
20.8.1999 | 1 050.00 | 0.00% | 151 200 | 144 | 1 040.00 | +0.37% | 68 331 | 66 | ||||||
19.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 036.10 | -0.18% | 21 765 | 21 | ||||||
18.8.1999 | 1 050.00 | 0.00% | 5 250 | 5 | 1 038.00 | +3.40% | 4 152 | 4 | ||||||
17.8.1999 | 1 050.00 | 0.00% | 0 | 0 | 1 003.80 | -2.78% | 0 | 0 | ||||||
16.8.1999 | 1 050.00 | -0.47% | 67 200 | 64 | 1 032.60 | -0.36% | 0 | 0 | ||||||
2.8.1994 | 1 050.00 | -140.00% | 60 900 | 58 | ||||||||||
28.7.1994 | 1 050.00 | +47.00% | 50 400 | 48 | ||||||||||
9.8.1994 | 1 050.00 | 0.00% | 85 050 | 81 | ||||||||||
8.8.1994 | 1 050.00 | -47.00% | 54 600 | 52 | ||||||||||
6.1.1995 | 1 050.00 | +500.00% | 50 400 | 48 | ||||||||||
16.1.1995 | 1 045.00 | -456.00% | 87 780 | 84 | 1 095.00 | -1.00% | 65 322 | 60 | ||||||
10.1.1995 | 1 045.00 | -500.00% | 18 810 | 18 | 1 160.00 | +3.00% | 73 256 | 64 | ||||||
26.7.1994 | 1 045.00 | 0.00% | 85 690 | 82 | ||||||||||
25.7.1994 | 1 045.00 | +450.00% | 10 450 | 10 | ||||||||||
12.10.1994 | 1 045.00 | +48.00% | 104 500 | 100 | ||||||||||
11.1.1994 | 1 045.00 | +1 000.00% | 330 220 | 316 | ||||||||||
11.10.1994 | 1 040.00 | +97.00% | 46 800 | 45 | ||||||||||
19.4.1999 | 1 040.00 | 0.00% | 0 | 0 | 1 000.00 | -3.67% | 63 190 | 63 | ||||||
16.4.1999 | 1 040.00 | +0.19% | 53 040 | 51 | 1 038.10 | +1.17% | 28 009 | 27 | ||||||
15.4.1999 | 1 038.00 | +0.28% | 29 064 | 28 | 1 026.00 | +3.63% | 23 220 | 23 | ||||||
14.4.1999 | 1 035.00 | 0.00% | 0 | 0 | 990.00 | +0.50% | 224 155 | 216 | ||||||
13.4.1999 | 1 035.00 | 0.00% | 0 | 0 | 985.00 | -3.91% | 5 910 | 6 | ||||||
12.4.1999 | 1 035.00 | 0.00% | 0 | 0 | 1 025.10 | -0.95% | 15 377 | 15 | ||||||
9.4.1999 | 1 035.00 | 0.00% | 0 | 0 | 1 035.00 | +6.64% | 218 795 | 208 | ||||||
|