CIHLÁŘ. ZÁV. PRAHA, CIHLÁŘSKÉ ZÁV. PHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - CIHLÁŘ. ZÁV. PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.10.1996 | 50.00 | 0.00% | 0 | 0 | 56.00 | -6.66% | 1 344 | 24 | ||||||
16.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | +8.10% | 1 080 | 18 | ||||||
15.10.1996 | 50.00 | 0.00% | 0 | 0 | 55.50 | -5.38% | 444 | 8 | ||||||
14.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | +1.13% | 1 056 | 18 | ||||||
11.10.1996 | 50.00 | 0.00% | 0 | 0 | -0.68% | 0 | 0 | |||||||
10.10.1996 | 50.00 | 0.00% | 1 400 | 28 | -2.66% | 0 | 0 | |||||||
9.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 4 920 | 82 | ||||||
7.10.1996 | 50.00 | 0.00% | 900 | 18 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | +8.10% | 960 | 16 | ||||||
3.10.1996 | 50.00 | +0.46% | 2 800 | 56 | 55.50 | +1.83% | 2 331 | 42 | ||||||
18.3.1997 | 50.00 | 0.00% | 6 800 | 136 | 44.00 | +9.56% | 1 672 | 38 | ||||||
17.3.1997 | 50.00 | 0.00% | 0 | 0 | 40.50 | -0.83% | 2 410 | 60 | ||||||
14.3.1997 | 50.00 | 0.00% | 0 | 0 | 40.50 | +6.57% | 405 | 10 | ||||||
13.3.1997 | 50.00 | 0.00% | 400 | 8 | 38.00 | -4.52% | 152 | 4 | ||||||
12.3.1997 | 50.00 | 0.00% | 6 800 | 136 | +7.42% | 0 | ||||||||
11.3.1997 | 50.00 | 0.00% | 0 | 0 | +2.77% | 0 | ||||||||
10.3.1997 | 50.00 | 0.00% | 1 500 | 30 | +2.85% | 0 | ||||||||
7.3.1997 | 50.00 | 0.00% | 1 700 | 34 | +3.08% | 0 | ||||||||
6.3.1997 | 50.00 | 0.00% | 2 500 | 50 | +3.03% | 0 | ||||||||
5.3.1997 | 50.00 | +3.19% | 4 500 | 90 | 33.00 | -8.33% | 858 | 26 | ||||||
2.10.1996 | 49.77 | 0.00% | 0 | 0 | 54.50 | +3.80% | 1 526 | 28 | ||||||
1.10.1996 | 49.77 | 0.00% | 0 | 0 | 52.50 | 0.00% | 210 | 4 | ||||||
30.9.1996 | 49.77 | +5.00% | 0 | 0 | 52.50 | 0.00% | 420 | 8 | ||||||
28.6.1996 | 49.41 | 0.00% | 0 | 0 | 50.00 | 0.00% | 700 | 14 | ||||||
27.6.1996 | 49.41 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1997 | 49.40 | -5.00% | 0 | 0 | 41.50 | +6.24% | 498 | 12 | ||||||
9.7.1996 | 49.29 | -4.99% | 0 | 0 | 52.00 | +9.00% | 832 | 16 | ||||||
4.3.1997 | 48.45 | -5.00% | 0 | 0 | -7.69% | 0 | ||||||||
15.4.1997 | 48.30 | +5.00% | 0 | 0 | 40.00 | +6.54% | 552 | 14 | ||||||
24.1.1996 | 48.00 | 0.00% | 0 | 0 | 65.00 | +4.00% | 760 | 12 | ||||||
23.1.1996 | 48.00 | 0.00% | 0 | 0 | 61.00 | +2.00% | 1 464 | 24 | ||||||
22.1.1996 | 48.00 | 0.00% | 0 | 0 | 60.00 | +9.00% | 1 800 | 30 | ||||||
19.1.1996 | 48.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.1.1996 | 48.00 | +2.12% | 576 | 12 | 53.00 | +7.00% | 2 614 | 50 | ||||||
19.3.1997 | 47.50 | -5.00% | 760 | 16 | 44.00 | 0.00% | 264 | 6 | ||||||
27.9.1996 | 47.40 | +4.98% | 0 | 0 | 52.50 | -3.81% | 420 | 8 | ||||||
23.7.1996 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 47.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 1 020 | 20 | ||||||
18.7.1996 | 47.00 | +0.62% | 1 880 | 40 | 51.00 | 0.00% | 2 142 | 42 | ||||||
17.1.1996 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 47.00 | 0.00% | 0 | 0 | 49.00 | -9.00% | 1 176 | 24 | ||||||
15.1.1996 | 47.00 | 0.00% | 282 | 6 | 54.00 | 0.00% | 432 | 8 | ||||||
12.1.1996 | 47.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.1.1996 | 47.00 | -9.61% | 2 820 | 60 | 60.00 | -2.00% | 1 800 | 30 | ||||||
9.5.1997 | 46.93 | -5.00% | 1 971 | 42 | 38.60 | -6.98% | 193 | 5 | ||||||
10.7.1996 | 46.83 | -4.99% | 0 | 0 | 49.00 | -6.00% | 2 058 | 42 | ||||||
17.7.1996 | 46.71 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1997 | 46.00 | 0.00% | 2 576 | 56 | 37.00 | -5.12% | 1 702 | 46 | ||||||
11.4.1997 | 46.00 | 0.00% | 0 | 0 | -8.23% | 0 | ||||||||
10.4.1997 | 46.00 | 0.00% | 0 | 0 | -2.87% | 0 | ||||||||
9.4.1997 | 46.00 | 0.00% | 0 | 0 | +3.94% | 0 | ||||||||
8.4.1997 | 46.00 | 0.00% | 460 | 10 | 42.10 | +2.55% | 337 | 8 | ||||||
7.4.1997 | 46.00 | 0.00% | 5 796 | 126 | +4.98% | 0 | ||||||||
4.4.1997 | 46.00 | 0.00% | 1 656 | 36 | 39.10 | -9.28% | 1 173 | 30 | ||||||
3.4.1997 | 46.00 | 0.00% | 1 012 | 22 | +2.61% | 0 | ||||||||
2.4.1997 | 46.00 | 0.00% | 368 | 8 | 42.00 | +5.00% | 420 | 10 | ||||||
1.4.1997 | 46.00 | 0.00% | 2 116 | 46 | -8.25% | 0 | ||||||||
28.3.1997 | 46.00 | 0.00% | 0 | 0 | -0.13% | 0 | ||||||||
27.3.1997 | 46.00 | 0.00% | 0 | 0 | 44.20 | -4.14% | 1 310 | 30 | ||||||
26.3.1997 | 46.00 | 0.00% | 920 | 20 | -0.97% | 0 | ||||||||
25.3.1997 | 46.00 | 0.00% | 184 | 4 | +0.98% | 0 | ||||||||
24.3.1997 | 46.00 | 0.00% | 0 | 0 | +8.45% | 0 | ||||||||
21.3.1997 | 46.00 | 0.00% | 0 | 0 | 42.00 | +5.00% | 420 | 10 | ||||||
20.3.1997 | 46.00 | -3.15% | 92 | 2 | -9.09% | 0 | ||||||||
26.9.1996 | 45.15 | +5.00% | 0 | 0 | 55.00 | -0.76% | 1 310 | 24 | ||||||
24.7.1996 | 44.65 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.5.1997 | 44.59 | -4.98% | 0 | 0 | -2.72% | 0 | ||||||||
16.7.1996 | 44.49 | 0.00% | 0 | 0 | 51.00 | +2.00% | 306 | 6 | ||||||
15.7.1996 | 44.49 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.7.1996 | 44.49 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.7.1996 | 44.49 | -4.99% | 3 826 | 86 | 48.00 | -2.00% | 576 | 12 | ||||||
20.9.1996 | 44.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
19.9.1996 | 44.00 | 0.00% | 792 | 18 | 47.50 | -5.00% | 760 | 16 | ||||||
18.9.1996 | 44.00 | 0.00% | 0 | 0 | 50.00 | -4.00% | 1 000 | 20 | ||||||
17.9.1996 | 44.00 | 0.00% | 0 | 0 | 50.00 | +4.00% | 520 | 10 | ||||||
16.9.1996 | 44.00 | 0.00% | 176 | 4 | 50.00 | 0.00% | 400 | 8 | ||||||
13.9.1996 | 44.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.9.1996 | 44.00 | 0.00% | 0 | 0 | 47.50 | -5.00% | 760 | 16 | ||||||
11.9.1996 | 44.00 | 0.00% | 440 | 10 | 50.00 | -2.00% | 1 500 | 30 | ||||||
10.9.1996 | 44.00 | 0.00% | 1 056 | 24 | 51.00 | 0.00% | 204 | 4 | ||||||
9.9.1996 | 44.00 | +0.04% | 1 496 | 34 | 51.00 | 0.00% | 306 | 6 | ||||||
6.9.1996 | 43.98 | 0.00% | 0 | 0 | 51.00 | +5.00% | 2 601 | 51 | ||||||
5.9.1996 | 43.98 | 0.00% | 0 | 0 | 48.50 | -5.00% | 291 | 6 | ||||||
4.9.1996 | 43.98 | +4.98% | 3 870 | 88 | 51.00 | +6.00% | 1 224 | 24 | ||||||
30.5.1997 | 43.00 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
29.5.1997 | 43.00 | 0.00% | 3 182 | 74 | 30.00 | -9.09% | 30 | 1 | ||||||
28.5.1997 | 43.00 | 0.00% | 0 | 0 | 33.00 | +10.00% | 198 | 6 | ||||||
27.5.1997 | 43.00 | 0.00% | 0 | 0 | 30.00 | -3.53% | 1 560 | 52 | ||||||
26.5.1997 | 43.00 | 0.00% | 5 418 | 126 | 31.10 | -14.39% | 498 | 16 | ||||||
23.5.1997 | 43.00 | 0.00% | 0 | 0 | +15.33% | 0 | ||||||||
22.5.1997 | 43.00 | 0.00% | 0 | 0 | 31.50 | -7.35% | 378 | 12 | ||||||
21.5.1997 | 43.00 | 0.00% | 0 | 0 | 34.00 | -9.59% | 884 | 26 | ||||||
20.5.1997 | 43.00 | 0.00% | 0 | 0 | +4.85% | 0 | ||||||||
19.5.1997 | 43.00 | 0.00% | 0 | 0 | +15.70% | 0 | ||||||||
16.5.1997 | 43.00 | 0.00% | 688 | 16 | 31.00 | 0.00% | 496 | 16 | ||||||
15.5.1997 | 43.00 | 0.00% | 0 | 0 | 31.00 | -5.48% | 186 | 6 | ||||||
14.5.1997 | 43.00 | 0.00% | 344 | 8 | 32.80 | -4.37% | 262 | 8 | ||||||
13.5.1997 | 43.00 | -3.56% | 6 278 | 146 | 34.30 | -8.65% | 652 | 19 | ||||||
25.9.1996 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 43.00 | 0.00% | 0 | 0 | +4.76% | 0 | 0 | |||||||
23.9.1996 | 43.00 | -2.27% | 4 472 | 104 | 52.50 | +3.63% | 630 | 12 | ||||||
26.7.1996 | 42.44 | +0.04% | 255 | 6 | -5.00% | 0 | 0 | |||||||
25.7.1996 | 42.42 | -4.99% | 1 442 | 34 | 55.00 | +5.00% | 1 391 | 26 | ||||||
3.9.1996 | 41.89 | +4.98% | 0 | 0 | 48.00 | -6.00% | 288 | 6 | ||||||
29.7.1996 | 40.33 | -4.97% | 161 | 4 | 50.50 | -1.00% | 1 616 | 32 | ||||||
29.8.1996 | 40.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 1 020 | 20 | ||||||
28.8.1996 | 40.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.8.1996 | 40.00 | 0.00% | 0 | 0 | 48.50 | -5.00% | 388 | 8 | ||||||
26.8.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 40.00 | 0.00% | 0 | 0 | 51.00 | +5.00% | 1 224 | 24 | ||||||
22.8.1996 | 40.00 | 0.00% | 0 | 0 | 48.50 | -5.00% | 194 | 4 | ||||||
21.8.1996 | 40.00 | 0.00% | 480 | 12 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 40.00 | +4.35% | 2 160 | 54 | 51.00 | +2.00% | 510 | 10 | ||||||
2.9.1996 | 39.90 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.8.1996 | 38.33 | 0.00% | 0 | 0 | 50.00 | -2.00% | 1 600 | 32 | ||||||
15.8.1996 | 38.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 38.33 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.8.1996 | 38.33 | 0.00% | 0 | 0 | 50.50 | -1.00% | 505 | 10 | ||||||
12.8.1996 | 38.33 | 0.00% | 0 | 0 | 51.00 | 0.00% | 612 | 12 | ||||||
9.8.1996 | 38.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 38.33 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.8.1996 | 38.33 | 0.00% | 0 | 0 | 48.50 | -5.00% | 776 | 16 | ||||||
6.8.1996 | 38.33 | 0.00% | 0 | 0 | 51.00 | 0.00% | 408 | 8 | ||||||
5.8.1996 | 38.33 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.8.1996 | 38.33 | 0.00% | 0 | 0 | 50.50 | -1.00% | 303 | 6 | ||||||
1.8.1996 | 38.33 | 0.00% | 0 | 0 | 51.00 | 0.00% | 2 040 | 40 | ||||||
31.7.1996 | 38.33 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
30.7.1996 | 38.33 | -4.95% | 1 073 | 28 | 48.30 | -4.00% | 290 | 6 | ||||||
30.8.1996 | 38.00 | -5.00% | 5 092 | 134 | 48.50 | -5.00% | 194 | 4 | ||||||
|