ČESKÉ DŘEV.ZÁVODY, ČES.DŘEV.ZÁV.PRAHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČESKÉ DŘEV.ZÁVODY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.11.1996 | 53.00 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
31.10.1996 | 53.00 | -9.12% | 5 565 | 105 | 0.00 | -10.00% | 0 | 0 | ||||||
25.11.1997 | 53.74 | 0.00% | 0 | 0 | +7.63% | 0 | ||||||||
24.11.1997 | 53.74 | 0.00% | 0 | 0 | -1.07% | 0 | ||||||||
21.11.1997 | 53.74 | +4.98% | 0 | 0 | +21.92% | 0 | ||||||||
8.1.1997 | 54.21 | +4.99% | 0 | 0 | +7.55% | 0 | ||||||||
27.6.1997 | 54.55 | +4.98% | 0 | 0 | 47.00 | +7.06% | 967 | 21 | ||||||
6.3.1997 | 54.73 | +4.98% | 821 | 15 | -8.95% | 0 | ||||||||
4.3.1997 | 54.87 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 55.00 | 0.00% | 0 | 0 | -2.14% | 0 | ||||||||
23.1.1997 | 55.00 | 0.00% | 0 | 0 | -2.10% | 0 | ||||||||
22.1.1997 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 55.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 55.00 | 0.00% | 605 | 11 | 0.00% | 0 | ||||||||
17.1.1997 | 55.00 | 0.00% | 0 | 0 | +4.38% | 0 | ||||||||
16.1.1997 | 55.00 | -2.87% | 5 830 | 106 | 0.00% | 0 | ||||||||
11.7.1997 | 55.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 55.00 | -0.10% | 550 | 10 | 0.00% | 0 | ||||||||
18.7.1996 | 55.00 | 0.00% | 1 320 | 24 | 48.00 | -1.00% | 808 | 17 | ||||||
17.7.1996 | 55.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.7.1996 | 55.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.7.1996 | 55.00 | 0.00% | 0 | 0 | 58.60 | -7.00% | 469 | 8 | ||||||
12.7.1996 | 55.00 | 0.00% | 6 050 | 110 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 55.00 | 0.00% | 550 | 10 | 63.00 | 0.00% | 441 | 7 | ||||||
9.7.1996 | 55.00 | -0.43% | 825 | 15 | 0.00% | 0 | 0 | |||||||
7.7.1997 | 55.06 | -4.98% | 0 | 0 | -0.08% | 0 | ||||||||
16.6.1997 | 55.10 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 55.14 | -4.99% | 165 | 3 | +9.30% | 0 | ||||||||
4.4.1997 | 55.15 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1996 | 55.24 | -4.98% | 442 | 8 | 63.00 | 0.00% | 504 | 8 | ||||||
21.2.1997 | 55.28 | +4.99% | 940 | 17 | 39.50 | +5.33% | 119 | 3 | ||||||
19.2.1997 | 55.42 | 0.00% | 0 | 0 | 37.70 | +1.48% | 905 | 24 | ||||||
18.2.1997 | 55.42 | -4.98% | 0 | 0 | +0.40% | 0 | ||||||||
6.6.1997 | 55.52 | +4.99% | 0 | 0 | -0.56% | 0 | ||||||||
14.2.1997 | 55.56 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
23.7.1996 | 56.00 | 0.00% | 1 008 | 18 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 56.00 | 0.00% | 0 | 0 | 48.30 | -2.00% | 242 | 5 | ||||||
19.7.1996 | 56.00 | +1.81% | 784 | 14 | +3.00% | 0 | 0 | |||||||
27.11.1997 | 56.42 | 0.00% | 0 | 0 | -4.19% | 0 | ||||||||
26.11.1997 | 56.42 | +4.98% | 0 | 0 | 81.00 | +9.45% | 6 075 | 75 | ||||||
15.1.1997 | 56.63 | -4.99% | 0 | 0 | +9.61% | 0 | ||||||||
9.1.1997 | 56.92 | +4.99% | 0 | 0 | +8.10% | 0 | ||||||||
1.7.1997 | 57.27 | 0.00% | 0 | 0 | 55.00 | +10.00% | 550 | 10 | ||||||
30.6.1997 | 57.27 | +4.98% | 11 454 | 200 | 50.00 | +8.60% | 12 650 | 253 | ||||||
7.3.1997 | 57.46 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 57.75 | 0.00% | 0 | 0 | 67.00 | +9.83% | 3 015 | 45 | ||||||
28.2.1997 | 57.75 | -4.98% | 116 | 2 | +9.90% | 0 | ||||||||
26.2.1997 | 57.89 | +4.98% | 753 | 13 | +8.51% | 0 | ||||||||
4.7.1997 | 57.95 | -5.00% | 0 | 0 | +1.95% | 0 | ||||||||
13.6.1997 | 58.00 | -4.99% | 5 800 | 100 | -3.33% | 0 | ||||||||
24.2.1997 | 58.04 | +4.99% | 0 | 0 | +8.86% | 0 | ||||||||
3.4.1997 | 58.05 | -4.99% | 0 | 0 | 50.00 | -9.09% | 1 000 | 20 | ||||||
4.7.1996 | 58.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 58.14 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.7.1996 | 58.14 | 0.00% | 0 | 0 | 62.50 | +2.00% | 1 313 | 21 | ||||||
1.7.1996 | 58.14 | -5.00% | 3 256 | 56 | -10.00% | 0 | 0 | |||||||
9.6.1997 | 58.29 | +4.98% | 0 | 0 | -1.49% | 0 | ||||||||
30.10.1996 | 58.32 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 58.32 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 58.32 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 58.32 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
17.2.1997 | 58.33 | +4.98% | 6 416 | 110 | 37.00 | -0.16% | 333 | 9 | ||||||
24.7.1996 | 58.80 | +5.00% | 0 | 0 | 47.80 | -1.00% | 143 | 3 | ||||||
9.12.1997 | 59.24 | 0.00% | 0 | 0 | -3.40% | 0 | ||||||||
8.12.1997 | 59.24 | 0.00% | 0 | 0 | -3.61% | 0 | ||||||||
5.12.1997 | 59.24 | 0.00% | 0 | 0 | -5.87% | 0 | ||||||||
4.12.1997 | 59.24 | 0.00% | 0 | 0 | 71.20 | +4.55% | 5 482 | 77 | ||||||
3.12.1997 | 59.24 | 0.00% | 0 | 0 | 68.10 | -4.35% | 1 022 | 15 | ||||||
2.12.1997 | 59.24 | 0.00% | 0 | 0 | 71.20 | -2.63% | 712 | 10 | ||||||
1.12.1997 | 59.24 | 0.00% | 0 | 0 | +3.58% | 0 | ||||||||
28.11.1997 | 59.24 | +4.99% | 0 | 0 | 70.60 | -9.02% | 282 | 4 | ||||||
14.1.1997 | 59.61 | -4.98% | 0 | 0 | +8.33% | 0 | ||||||||
10.1.1997 | 59.76 | +4.98% | 0 | 0 | +10.00% | 0 | ||||||||
2.7.1997 | 60.13 | +4.99% | 601 | 10 | 0.00% | 0 | ||||||||
10.3.1997 | 60.33 | +4.99% | 0 | 0 | 61.00 | 0.00% | 427 | 7 | ||||||
27.2.1997 | 60.78 | +4.99% | 0 | 0 | 53.00 | +8.82% | 1 665 | 30 | ||||||
3.7.1997 | 61.00 | +1.44% | 732 | 12 | +2.45% | 0 | ||||||||
12.6.1997 | 61.05 | -4.99% | 61 050 | 1 000 | +11.11% | 0 | ||||||||
2.4.1997 | 61.10 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 61.20 | +4.99% | 7 772 | 127 | +6.62% | 0 | ||||||||
28.6.1996 | 61.20 | 0.00% | 0 | 0 | -18.00% | 0 | 0 | |||||||
27.6.1996 | 61.20 | -10.00% | 918 | 15 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 61.74 | 0.00% | 0 | 0 | -14.00% | 0 | 0 | |||||||
21.8.1996 | 61.74 | 0.00% | 0 | 0 | -16.00% | 0 | 0 | |||||||
20.8.1996 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 61.74 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
12.8.1996 | 61.74 | -4.98% | 926 | 15 | 76.00 | 0.00% | 7 220 | 95 | ||||||
25.7.1996 | 61.74 | +5.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
12.12.1997 | 62.20 | 0.00% | 0 | 0 | +2.90% | 0 | ||||||||
11.12.1997 | 62.20 | 0.00% | 0 | 0 | 55.10 | -8.47% | 331 | 6 | ||||||
10.12.1997 | 62.20 | +4.99% | 0 | 0 | -3.52% | 0 | ||||||||
13.1.1997 | 62.74 | +4.98% | 0 | 0 | +9.09% | 0 | ||||||||
11.3.1997 | 63.34 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1996 | 64.00 | 0.00% | 0 | 0 | 48.50 | -5.00% | 97 | 2 | ||||||
26.8.1996 | 64.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 714 | 14 | ||||||
23.8.1996 | 64.00 | +3.66% | 320 | 5 | 0.00% | 0 | 0 | |||||||
11.6.1997 | 64.26 | +5.00% | 0 | 0 | 40.50 | -0.56% | 203 | 5 | ||||||
1.4.1997 | 64.31 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.10.1996 | 64.80 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 64.80 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 64.80 | 0.00% | 0 | 0 | 0.00 | -2.77% | 0 | 0 | ||||||
18.10.1996 | 64.80 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.10.1996 | 64.80 | -10.00% | 389 | 6 | 80.00 | 0.00% | 240 | 3 | ||||||
26.7.1996 | 64.82 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 64.98 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 64.98 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.12.1997 | 65.31 | +5.00% | 0 | 0 | +9.34% | 0 | ||||||||
19.3.1997 | 66.33 | -4.99% | 796 | 12 | 0.00% | 0 | ||||||||
12.3.1997 | 66.50 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 66.50 | -5.00% | 0 | 0 | +6.01% | 0 | ||||||||
28.8.1996 | 67.20 | +5.00% | 0 | 0 | 47.50 | -2.00% | 238 | 5 | ||||||
28.3.1997 | 67.69 | -4.99% | 0 | 0 | -8.94% | 0 | ||||||||
26.6.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 68.00 | 0.00% | 10 200 | 150 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 68.00 | -8.05% | 408 | 6 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 68.06 | +4.99% | 1 021 | 15 | 58.00 | -3.00% | 8 145 | 145 | ||||||
7.8.1996 | 68.40 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.8.1996 | 68.40 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.12.1997 | 68.57 | 0.00% | 0 | 0 | +8.82% | 0 | ||||||||
16.12.1997 | 68.57 | +4.99% | 0 | 0 | 68.00 | +9.67% | 136 | 2 | ||||||
20.3.1997 | 69.64 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 69.82 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 69.82 | +4.99% | 0 | 0 | -0.79% | 0 | ||||||||
14.3.1997 | 70.00 | +0.25% | 2 800 | 40 | 58.00 | -4.91% | 232 | 4 | ||||||
6.9.1996 | 70.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.9.1996 | 70.00 | 0.00% | 350 | 5 | 52.50 | +1.00% | 1 050 | 20 | ||||||
4.9.1996 | 70.00 | 0.00% | 1 330 | 19 | 52.00 | +1.00% | 260 | 5 | ||||||
3.9.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 70.00 | +4.16% | 350 | 5 | +8.00% | 0 | 0 | |||||||
9.9.1996 | 71.00 | +1.42% | 284 | 4 | 52.00 | -4.00% | 208 | 4 | ||||||
27.3.1997 | 71.25 | -5.00% | 0 | 0 | 60.40 | -7.78% | 2 114 | 35 | ||||||
31.7.1996 | 71.46 | 0.00% | 0 | 0 | 66.50 | -56.00% | 333 | 5 | ||||||
30.7.1996 | 71.46 | +4.99% | 0 | 0 | +169.00% | 0 | 0 | |||||||
19.12.1997 | 71.99 | 0.00% | 0 | 0 | +9.45% | 0 | ||||||||
18.12.1997 | 71.99 | +4.98% | 0 | 0 | 74.00 | 0.00% | 148 | 2 | ||||||
5.8.1996 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.8.1996 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.8.1996 | 72.00 | +0.75% | 1 080 | 15 | +5.00% | 0 | 0 | |||||||
16.10.1996 | 72.00 | 0.00% | 0 | 0 | +13.31% | 0 | 0 | |||||||
15.10.1996 | 72.00 | 0.00% | 0 | 0 | +15.26% | 0 | 0 | |||||||
14.10.1996 | 72.00 | 0.00% | 0 | 0 | +2.94% | 0 | 0 | |||||||
11.10.1996 | 72.00 | 0.00% | 0 | 0 | +2.58% | 0 | 0 | |||||||
10.10.1996 | 72.00 | 0.00% | 0 | 0 | +3.57% | 0 | 0 | |||||||
9.10.1996 | 72.00 | 0.00% | 0 | 0 | -3.44% | 0 | 0 | |||||||
8.10.1996 | 72.00 | 0.00% | 0 | 0 | +3.57% | 0 | 0 | |||||||
7.10.1996 | 72.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 784 | 14 | ||||||
4.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 72.00 | 0.00% | 0 | 0 | 56.00 | -3.28% | 280 | 5 | ||||||
26.9.1996 | 72.00 | 0.00% | 0 | 0 | +3.39% | 0 | 0 | |||||||
25.9.1996 | 72.00 | 0.00% | 1 224 | 17 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 72.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 280 | 5 | ||||||
23.9.1996 | 72.00 | 0.00% | 720 | 10 | -7.43% | 0 | 0 | |||||||
20.9.1996 | 72.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
19.9.1996 | 72.00 | 0.00% | 216 | 3 | +8.00% | 0 | 0 | |||||||
18.9.1996 | 72.00 | 0.00% | 0 | 0 | 52.50 | -5.00% | 420 | 8 | ||||||
17.9.1996 | 72.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.9.1996 | 72.00 | 0.00% | 0 | 0 | 53.50 | 0.00% | 268 | 5 | ||||||
13.9.1996 | 72.00 | 0.00% | 144 | 2 | 53.50 | -6.00% | 321 | 6 | ||||||
12.9.1996 | 72.00 | 0.00% | 0 | 0 | 57.00 | -1.00% | 342 | 6 | ||||||
11.9.1996 | 72.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
10.9.1996 | 72.00 | +1.40% | 576 | 8 | 54.50 | +5.00% | 709 | 13 | ||||||
21.3.1997 | 73.12 | +4.99% | 585 | 8 | 61.00 | 0.00% | 610 | 10 | ||||||
19.6.1996 | 73.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 73.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 73.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 73.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 73.96 | -9.99% | 370 | 5 | -5.00% | 0 | 0 | |||||||
26.3.1997 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 75.00 | 0.00% | 0 | 0 | 65.50 | +2.34% | 655 | 10 | ||||||
24.3.1997 | 75.00 | +2.57% | 225 | 3 | +4.91% | 0 | ||||||||
22.12.1997 | 75.58 | +4.98% | 26 680 | 353 | +14.81% | 0 | ||||||||
23.12.1997 | 79.35 | +4.98% | 27 058 | 341 | 94.80 | +2.08% | 10 634 | 112 | ||||||
12.6.1996 | 82.17 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.6.1996 | 82.17 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.6.1996 | 82.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 82.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 82.17 | -10.00% | 657 | 8 | -4.00% | 0 | 0 | |||||||
29.12.1997 | 83.31 | +4.99% | 28 159 | 338 | -0.04% | 0 | ||||||||
22.5.1996 | 83.84 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.5.1996 | 83.84 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
20.5.1996 | 83.84 | -9.99% | 1 425 | 17 | -4.00% | 0 | 0 | |||||||
30.12.1997 | 87.47 | +4.99% | 29 302 | 335 | 0 | 0 | ||||||||
18.7.1995 | 90.25 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 91.00 | +0.83% | 546 | 6 | 0.00% | 0 | 0 | |||||||
|