STROJ. CHRUSTENICE, STROJÍRNY CHRUSTE., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - STROJ. CHRUSTENICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
18.9.1996 | 847.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.9.1996 | 847.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 847.00 | +10.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
13.9.1996 | 770.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
12.9.1996 | 770.00 | +10.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
27.9.1996 | 763.00 | 0.00% | 0 | 0 | -11.38% | 0 | 0 | |||||||
26.9.1996 | 763.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 763.00 | 0.00% | 0 | 0 | -12.97% | 0 | 0 | |||||||
24.9.1996 | 763.00 | 0.00% | 0 | 0 | -14.83% | 0 | 0 | |||||||
23.9.1996 | 763.00 | 0.00% | 0 | 0 | +6.05% | 0 | 0 | |||||||
20.9.1996 | 763.00 | 0.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
19.9.1996 | 763.00 | -9.91% | 152 600 | 200 | -18.00% | 0 | 0 | |||||||
11.9.1996 | 700.00 | 0.00% | 0 | 0 | -11.00% | 0 | 0 | |||||||
10.9.1996 | 700.00 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
9.9.1996 | 700.00 | +8.86% | 1 255 100 | 1 793 | +18.00% | 0 | 0 | |||||||
6.9.1996 | 643.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.9.1996 | 643.00 | +9.91% | 0 | 0 | +9.00% | 0 | 0 | |||||||
1.10.1996 | 629.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 629.00 | +9.96% | 5 661 | 9 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 612.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
4.9.1996 | 585.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
3.9.1996 | 585.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.9.1996 | 585.00 | +9.96% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.10.1996 | 551.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 551.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 551.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.10.1996 | 551.00 | 0.00% | 0 | 0 | -0.46% | 0 | 0 | |||||||
7.10.1996 | 551.00 | 0.00% | 0 | 0 | -0.15% | 0 | 0 | |||||||
4.10.1996 | 551.00 | 0.00% | 0 | 0 | 565.00 | +3.81% | 41 699 | 74 | ||||||
3.10.1996 | 551.00 | -9.96% | 12 673 | 23 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 537.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.8.1996 | 537.00 | +9.81% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 532.00 | 0.00% | 0 | 0 | 441.20 | -6.00% | 2 647 | 6 | ||||||
29.8.1996 | 532.00 | +9.91% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.10.1996 | 496.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 496.00 | 0.00% | 0 | 0 | -9.92% | 0 | 0 | |||||||
14.10.1996 | 496.00 | -9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 489.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.8.1996 | 489.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.8.1996 | 489.00 | +9.88% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.8.1996 | 484.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
27.8.1996 | 484.00 | 0.00% | 0 | 0 | +17.00% | 0 | 0 | |||||||
26.8.1996 | 484.00 | -9.86% | 48 400 | 100 | 400.00 | -6.00% | 19 920 | 54 | ||||||
12.10.1993 | 468.00 | 0.00% | 6 552 | 14 | ||||||||||
18.10.1996 | 447.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 447.00 | -9.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 445.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.8.1996 | 445.00 | +9.87% | 0 | 0 | 360.50 | +1.00% | 721 | 2 | ||||||
14.8.1996 | 405.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
13.8.1996 | 405.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.8.1996 | 405.00 | +9.75% | 0 | 0 | 321.00 | +7.00% | 3 852 | 12 | ||||||
23.10.1996 | 403.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 403.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 403.00 | -9.84% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.11.1993 | 375.00 | -1 987.00% | 0 | 0 | ||||||||||
9.8.1996 | 369.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
8.8.1996 | 369.00 | +9.82% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.10.1996 | 363.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 363.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 363.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 363.00 | -9.92% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
31.7.1996 | 339.00 | 0.00% | 0 | 0 | 379.00 | +10.00% | 7 959 | 21 | ||||||
30.7.1996 | 339.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.7.1996 | 339.00 | +9.70% | 0 | 0 | 330.00 | +3.00% | 18 375 | 56 | ||||||
7.8.1996 | 336.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.8.1996 | 336.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.8.1996 | 336.00 | +9.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 328.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.12.1995 | 328.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.12.1995 | 328.00 | +2.18% | 36 408 | 111 | +10.00% | 0 | 0 | |||||||
1.11.1996 | 327.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 327.00 | -9.91% | 0 | 0 | 0.00 | -9.91% | 0 | 0 | ||||||
1.12.1995 | 321.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.11.1995 | 321.00 | +9.93% | 0 | 0 | 164.00 | -10.00% | 328 | 2 | ||||||
1.11.1995 | 320.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.10.1995 | 320.00 | 0.00% | 0 | 0 | 281.00 | -1.00% | 281 | 1 | ||||||
30.10.1995 | 320.00 | 0.00% | 0 | 0 | 285.00 | +1.00% | 285 | 1 | ||||||
27.10.1995 | 320.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
26.10.1995 | 320.00 | +9.58% | 32 000 | 100 | -3.00% | 0 | 0 | |||||||
2.8.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 320.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.7.1995 | 320.00 | 0.00% | 6 400 | 20 | -1.00% | 0 | 0 | |||||||
27.7.1995 | 320.00 | 0.00% | 0 | 0 | 215.50 | -1.00% | 4 526 | 21 | ||||||
26.7.1995 | 320.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.7.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 320.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
21.7.1995 | 320.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
20.7.1995 | 320.00 | 0.00% | 320 | 1 | -4.00% | 0 | 0 | |||||||
19.7.1995 | 320.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
18.7.1995 | 320.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
17.7.1995 | 320.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.7.1995 | 320.00 | 0.00% | 3 200 | 10 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 320.00 | 0.00% | 160 640 | 502 | -1.00% | 0 | 0 | |||||||
12.7.1995 | 320.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
11.7.1995 | 320.00 | +4.91% | 6 400 | 20 | -10.00% | 0 | 0 | |||||||
4.8.1995 | 319.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.8.1995 | 319.00 | -0.31% | 11 165 | 35 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 318.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 318.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.8.1995 | 318.00 | +4.60% | 4 770 | 15 | +10.00% | 0 | 0 | |||||||
8.12.1995 | 312.00 | 0.00% | 0 | 0 | 285.00 | +9.00% | 1 710 | 6 | ||||||
7.12.1995 | 312.00 | -4.87% | 22 464 | 72 | +10.00% | 0 | 0 | |||||||
26.7.1996 | 309.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.7.1996 | 309.00 | +9.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 307.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
12.12.1995 | 307.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.12.1995 | 307.00 | -1.60% | 38 989 | 127 | -1.00% | 0 | 0 | |||||||
30.6.1995 | 306.00 | 0.00% | 86 292 | 282 | +3.00% | 0 | 0 | |||||||
29.6.1995 | 306.00 | 0.00% | 53 244 | 174 | 238.50 | -9.00% | 5 247 | 22 | ||||||
28.6.1995 | 306.00 | +4.79% | 92 106 | 301 | 261.00 | +10.00% | 261 | 1 | ||||||
2.8.1996 | 306.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.8.1996 | 306.00 | -9.73% | 0 | 0 | 416.00 | +10.00% | 2 080 | 5 | ||||||
10.7.1995 | 305.00 | 0.00% | 0 | 0 | 275.00 | +10.00% | 2 750 | 10 | ||||||
4.7.1995 | 305.00 | +4.81% | 48 800 | 160 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 304.00 | -4.70% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 303.00 | -4.71% | 0 | 0 | 254.00 | 0.00% | 5 080 | 20 | ||||||
18.8.1995 | 302.00 | +4.86% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1993 | 300.00 | -2 000.00% | 0 | 0 | ||||||||||
30.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 300.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
21.8.1995 | 300.00 | -0.66% | 12 000 | 40 | +3.00% | 0 | 0 | |||||||
24.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 300.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
17.1.1996 | 300.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.1.1996 | 300.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.1.1996 | 300.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 300.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.1.1996 | 300.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.1.1996 | 300.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 300.00 | 0.00% | 0 | 0 | 228.00 | -10.00% | 1 140 | 5 | ||||||
14.12.1995 | 300.00 | -2.28% | 19 500 | 65 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 298.00 | +4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1996 | 295.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 295.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 295.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 295.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 295.00 | -9.78% | 0 | 0 | 0.00% | 0 | ||||||||
14.9.1995 | 294.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.9.1995 | 294.00 | 0.00% | 0 | 0 | 279.00 | 0.00% | 4 185 | 15 | ||||||
12.9.1995 | 294.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 292.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 292.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 292.00 | +9.77% | 0 | 0 | ||||||||||
29.11.1995 | 292.00 | 0.00% | 0 | 0 | 182.00 | -10.00% | 910 | 5 | ||||||
28.11.1995 | 292.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.11.1995 | 292.00 | +2.09% | 73 000 | 250 | +7.00% | 0 | 0 | |||||||
27.6.1995 | 292.00 | +4.65% | 0 | 0 | -9.00% | 0 | 0 | |||||||
3.7.1995 | 291.00 | -4.90% | 29 391 | 101 | +1.00% | 0 | 0 | |||||||
3.11.1995 | 289.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
2.11.1995 | 289.00 | -9.68% | 867 | 3 | 255.00 | -10.00% | 1 275 | 5 | ||||||
17.8.1995 | 288.00 | -4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 287.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.11.1995 | 287.00 | +0.70% | 37 884 | 132 | 166.00 | -9.00% | 3 869 | 23 | ||||||
24.11.1995 | 286.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
23.11.1995 | 286.00 | +2.14% | 3 718 | 13 | 194.00 | -10.00% | 194 | 1 | ||||||
8.11.1995 | 285.00 | 0.00% | 0 | 0 | 184.00 | -10.00% | 1 840 | 10 | ||||||
7.11.1995 | 285.00 | 0.00% | 0 | 0 | 204.00 | -10.00% | 204 | 1 | ||||||
6.11.1995 | 285.00 | -1.38% | 11 115 | 39 | 225.00 | -10.00% | 1 130 | 5 | ||||||
31.8.1995 | 285.00 | -5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.9.1995 | 284.00 | +4.79% | 0 | 0 | -3.00% | 0 | 0 | |||||||
6.9.1995 | 284.00 | -4.69% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.7.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 281.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.7.1996 | 281.00 | +9.76% | 0 | 0 | +7.00% | 0 | 0 | |||||||
11.9.1995 | 280.00 | 0.00% | 3 920 | 14 | +6.00% | 0 | 0 | |||||||
8.9.1995 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 280.00 | -1.40% | 4 200 | 15 | -2.00% | 0 | 0 | |||||||
20.9.1995 | 280.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 280.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 280.00 | 0.00% | 0 | 0 | 208.00 | -7.00% | 3 007 | 14 | ||||||
21.11.1995 | 280.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
20.11.1995 | 280.00 | +2.56% | 14 000 | 50 | -1.00% | 0 | 0 | |||||||
26.6.1995 | 279.00 | +4.88% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.11.1995 | 273.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.11.1995 | 273.00 | +0.73% | 50 232 | 184 | +10.00% | 0 | 0 | |||||||
28.2.1996 | 272.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.2.1996 | 272.00 | 0.00% | 0 | 0 | -11.00% | 0 | 0 | |||||||
26.2.1996 | 272.00 | +9.67% | 272 | 1 | +13.00% | 0 | 0 | |||||||
15.11.1995 | 271.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
14.11.1995 | 271.00 | 0.00% | 0 | 0 | 188.00 | 0.00% | 5 178 | 27 | ||||||
13.11.1995 | 271.00 | -5.57% | 13 008 | 48 | 192.00 | +9.00% | 2 688 | 14 | ||||||
1.9.1995 | 271.00 | -4.91% | 5 691 | 21 | -1.00% | 0 | 0 | |||||||
14.2.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|