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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.12.1995 | 168.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.12.1995 | 168.00 | 0.00% | 0 | 0 | 190.00 | 0.00% | 950 | 5 | ||||||
11.12.1995 | 168.00 | +1.81% | 2 688 | 16 | 184.00 | -1.00% | 13 620 | 72 | ||||||
21.4.1995 | 167.85 | +499.00% | 5 875 | 35 | -10.00% | 0 | 0 | |||||||
14.6.1995 | 166.99 | -4.99% | 7 849 | 47 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 166.50 | 0.00% | 0 | 0 | 185.00 | -3.00% | 2 220 | 12 | ||||||
18.1.1996 | 166.50 | -10.00% | 4 496 | 27 | 190.00 | -3.00% | 380 | 2 | ||||||
15.11.1995 | 166.37 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.11.1995 | 166.37 | 0.00% | 0 | 0 | 102.00 | 0.00% | 3 060 | 30 | ||||||
13.11.1995 | 166.37 | +9.99% | 3 494 | 21 | 102.00 | 0.00% | 510 | 5 | ||||||
10.5.1995 | 166.06 | -500.00% | 12 787 | 77 | +4.00% | 0 | 0 | |||||||
18.5.1995 | 165.23 | +499.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
8.12.1995 | 165.00 | 0.00% | 0 | 0 | 190.20 | -5.00% | 3 043 | 16 | ||||||
7.12.1995 | 165.00 | 0.00% | 9 900 | 60 | 200.00 | +8.00% | 2 800 | 14 | ||||||
6.12.1995 | 165.00 | 0.00% | 0 | 0 | 185.50 | -2.00% | 3 710 | 20 | ||||||
5.12.1995 | 165.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 11 970 | 63 | ||||||
4.12.1995 | 165.00 | 0.00% | 1 650 | 10 | +8.00% | 0 | 0 | |||||||
1.12.1995 | 165.00 | 0.00% | 0 | 0 | 185.50 | -2.00% | 3 710 | 20 | ||||||
30.11.1995 | 165.00 | 0.00% | 4 950 | 30 | 200.00 | +3.00% | 1 515 | 8 | ||||||
29.11.1995 | 165.00 | 0.00% | 0 | 0 | 184.00 | +10.00% | 13 248 | 72 | ||||||
28.11.1995 | 165.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.11.1995 | 165.00 | 0.00% | 8 250 | 50 | +10.00% | 0 | 0 | |||||||
24.11.1995 | 165.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
23.11.1995 | 165.00 | 0.00% | 1 155 | 7 | 130.50 | +1.00% | 392 | 3 | ||||||
22.11.1995 | 165.00 | 0.00% | 0 | 0 | 129.50 | -5.00% | 518 | 4 | ||||||
21.11.1995 | 165.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
20.11.1995 | 165.00 | 0.00% | 990 | 6 | 126.50 | -3.00% | 380 | 3 | ||||||
17.11.1995 | 165.00 | 0.00% | 0 | 0 | 130.00 | +6.00% | 650 | 5 | ||||||
16.11.1995 | 165.00 | -0.82% | 17 160 | 104 | +10.00% | 0 | 0 | |||||||
10.4.1995 | 161.66 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 160.00 | 0.00% | 0 | 0 | 127.00 | 0.00% | 889 | 7 | ||||||
5.10.1995 | 160.00 | 0.00% | 8 320 | 52 | 127.00 | +9.00% | 635 | 5 | ||||||
4.10.1995 | 160.00 | +1.26% | 320 | 2 | +10.00% | 0 | 0 | |||||||
20.4.1995 | 159.86 | +499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.6.1995 | 158.65 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 158.00 | +4.99% | 0 | 0 | 105.50 | +4.00% | 1 477 | 14 | ||||||
12.5.1995 | 157.76 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 157.37 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.3.1996 | 154.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 154.55 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
4.3.1996 | 154.55 | -9.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.4.1995 | 153.58 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 152.25 | +500.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.10.1995 | 152.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
9.10.1995 | 152.00 | -5.00% | 2 128 | 14 | 139.00 | +9.00% | 1 390 | 10 | ||||||
10.11.1995 | 151.25 | 0.00% | 0 | 0 | 102.00 | -11.00% | 1 530 | 15 | ||||||
9.11.1995 | 151.25 | +10.00% | 6 353 | 42 | +33.00% | 0 | 0 | |||||||
21.6.1995 | 150.72 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 150.72 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 150.72 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.6.1995 | 150.72 | -4.99% | 6 632 | 44 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 150.48 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 149.88 | -499.00% | 1 499 | 10 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 145.91 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 145.00 | +357.00% | 3 625 | 25 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 144.40 | -5.00% | 0 | 0 | 142.50 | -5.00% | 1 995 | 14 | ||||||
29.9.1995 | 143.32 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 143.19 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.4.1995 | 140.00 | 0.00% | 1 540 | 11 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 140.00 | -405.00% | 280 | 2 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 139.10 | 0.00% | 0 | 0 | 131.00 | -8.00% | 655 | 5 | ||||||
7.3.1996 | 139.10 | -9.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
8.11.1995 | 137.50 | 0.00% | 0 | 0 | 86.50 | -4.00% | 1 557 | 18 | ||||||
7.11.1995 | 137.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 137.50 | +10.00% | 550 | 4 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 137.50 | 0.00% | 0 | 0 | 117.30 | +3.00% | 469 | 4 | ||||||
9.4.1996 | 137.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 137.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 137.50 | +10.00% | 2 613 | 19 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 137.18 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.9.1995 | 136.50 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.6.1995 | 136.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 135.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
25.4.1996 | 135.00 | 0.00% | 4 590 | 34 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 135.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.4.1996 | 135.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.4.1996 | 135.00 | +1.50% | 8 775 | 65 | 90.70 | -8.00% | 635 | 7 | ||||||
12.4.1996 | 135.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.4.1996 | 135.00 | -1.81% | 7 965 | 59 | -2.00% | 0 | 0 | |||||||
19.4.1996 | 133.00 | 0.00% | 0 | 0 | 98.20 | -5.00% | 196 | 2 | ||||||
18.4.1996 | 133.00 | +0.75% | 17 290 | 130 | +1.00% | 0 | 0 | |||||||
17.4.1996 | 132.00 | 0.00% | 0 | 0 | 102.30 | -2.00% | 512 | 5 | ||||||
16.4.1996 | 132.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 132.00 | -2.22% | 2 772 | 21 | 103.70 | -6.00% | 622 | 6 | ||||||
18.10.1995 | 130.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 130.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 130.33 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.10.1995 | 130.33 | -4.99% | 3 128 | 24 | 142.50 | -5.00% | 2 138 | 15 | ||||||
29.6.1995 | 130.00 | 0.00% | 910 | 7 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 130.00 | +0.58% | 4 680 | 36 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 130.00 | 0.00% | 0 | 0 | 100.00 | +10.00% | 500 | 5 | ||||||
26.9.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 130.00 | 0.00% | 650 | 5 | 91.00 | 0.00% | 637 | 7 | ||||||
22.9.1995 | 130.00 | +3.17% | 390 | 3 | -10.00% | 0 | 0 | |||||||
26.6.1995 | 129.24 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 126.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 126.00 | -3.32% | 5 418 | 43 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 126.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 126.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 126.00 | +0.80% | 2 520 | 20 | 101.00 | -10.00% | 505 | 5 | ||||||
13.3.1996 | 125.19 | 0.00% | 0 | 0 | 127.50 | -3.00% | 638 | 5 | ||||||
12.3.1996 | 125.19 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.3.1996 | 125.19 | -10.00% | 0 | 0 | 124.50 | -5.00% | 3 611 | 29 | ||||||
3.11.1995 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 125.00 | +3.30% | 2 625 | 21 | 90.10 | -9.00% | 721 | 8 | ||||||
18.9.1995 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 125.00 | 0.00% | 0 | 0 | 112.00 | 0.00% | 336 | 3 | ||||||
12.9.1995 | 125.00 | +4.16% | 1 000 | 8 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 125.00 | 0.00% | 0 | 0 | 114.00 | 0.00% | 228 | 2 | ||||||
1.4.1996 | 125.00 | +9.26% | 625 | 5 | 114.00 | 0.00% | 342 | 3 | ||||||
27.10.1995 | 124.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 124.74 | +10.00% | 3 742 | 30 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 123.50 | -5.00% | 865 | 7 | -10.00% | 0 | 0 | |||||||
30.4.1996 | 121.50 | 0.00% | 0 | 0 | 84.50 | 0.00% | 1 352 | 16 | ||||||
29.4.1996 | 121.50 | -10.00% | 4 617 | 38 | -4.00% | 0 | 0 | |||||||
1.11.1995 | 121.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.10.1995 | 121.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.10.1995 | 121.00 | -2.99% | 2 662 | 22 | -10.00% | 0 | 0 | |||||||
11.9.1995 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 120.00 | 0.00% | 0 | 0 | 112.00 | 0.00% | 112 | 1 | ||||||
7.9.1995 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 120.00 | 0.00% | 2 040 | 17 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 120.00 | +3.66% | 16 920 | 141 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 117.33 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 115.76 | 0.00% | 0 | 0 | 112.00 | 0.00% | 336 | 3 | ||||||
1.9.1995 | 115.76 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
31.8.1995 | 115.76 | +4.99% | 0 | 0 | 104.00 | +9.00% | 936 | 9 | ||||||
10.5.1996 | 115.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.5.1996 | 115.00 | 0.00% | 7 130 | 62 | -3.00% | 0 | 0 | |||||||
7.5.1996 | 115.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
6.5.1996 | 115.00 | +5.16% | 4 370 | 38 | 75.10 | -7.00% | 601 | 8 | ||||||
29.3.1996 | 114.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 114.40 | +10.00% | 50 336 | 440 | +10.00% | 0 | 0 | |||||||
25.10.1995 | 113.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 113.40 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 113.40 | -10.00% | 454 | 4 | ||||||||||
15.3.1996 | 112.68 | 0.00% | 0 | 0 | 129.00 | -2.00% | 3 741 | 29 | ||||||
14.3.1996 | 112.68 | -9.99% | 5 859 | 52 | 131.00 | +3.00% | 262 | 2 | ||||||
10.7.1995 | 111.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 111.47 | -4.99% | 16 721 | 150 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 110.25 | +5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
31.7.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 110.00 | +4.43% | 440 | 4 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 109.35 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
2.5.1996 | 109.35 | -10.00% | 3 718 | 34 | -2.00% | 0 | 0 | |||||||
11.7.1995 | 105.90 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 105.33 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
26.7.1995 | 105.33 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.7.1995 | 105.33 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 105.00 | +0.47% | 3 570 | 34 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 104.50 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
18.8.1995 | 104.50 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
17.8.1995 | 104.50 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.8.1995 | 104.50 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.8.1995 | 104.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
14.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 104.50 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.8.1995 | 104.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 104.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.3.1996 | 104.00 | 0.00% | 0 | 0 | 102.50 | -8.00% | 103 | 1 | ||||||
25.3.1996 | 104.00 | 0.00% | 13 208 | 127 | -9.00% | 0 | 0 | |||||||
22.3.1996 | 104.00 | 0.00% | 0 | 0 | 123.50 | -5.00% | 1 112 | 9 | ||||||
21.3.1996 | 104.00 | +2.54% | 1 248 | 12 | 130.50 | +2.00% | 392 | 3 | ||||||
15.5.1996 | 103.50 | 0.00% | 0 | 0 | 58.70 | -4.00% | 294 | 5 | ||||||
14.5.1996 | 103.50 | 0.00% | 0 | 0 | 61.30 | -5.00% | 307 | 5 | ||||||
13.5.1996 | 103.50 | -10.00% | 3 105 | 30 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 101.44 | 0.00% | 0 | 0 | 73.00 | 0.00% | 365 | 5 | ||||||
28.5.1996 | 101.44 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
27.5.1996 | 101.44 | +9.99% | 0 | 0 | 67.00 | 0.00% | 469 | 7 | ||||||
20.3.1996 | 101.42 | 0.00% | 0 | 0 | 131.00 | -2.00% | 3 708 | 29 | ||||||
19.3.1996 | 101.42 | 0.00% | 0 | 0 | 131.00 | 0.00% | 1 310 | 10 | ||||||
18.3.1996 | 101.42 | -9.99% | 4 868 | 48 | +2.00% | 0 | 0 | |||||||
12.7.1995 | 100.61 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 100.32 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 100.00 | -0.60% | 2 700 | 27 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 95.55 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 93.15 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.5.1996 | 93.15 | -10.00% | 932 | 10 | 54.20 | -8.00% | 759 | 14 | ||||||
24.5.1996 | 92.22 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.5.1996 | 92.22 | +9.99% | 0 | 0 | 61.50 | +3.00% | 1 230 | 20 | ||||||
5.6.1996 | 91.30 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
4.6.1996 | 91.30 | 0.00% | 0 | 0 | 96.20 | +5.00% | 866 | 9 | ||||||
|