TEPLÁRNA PÍSEK, A.S., Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - TEPLÁRNA PÍSEK | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.12.1995 | 207.00 | +8.94% | 1 242 | 6 | -8.00% | 0 | 0 | |||||||
14.8.1995 | 206.00 | +2.48% | 1 236 | 6 | +3.00% | 0 | 0 | |||||||
14.3.1996 | 205.00 | +2.50% | 1 230 | 6 | -3.00% | 0 | 0 | |||||||
1.2.1996 | 205.00 | 0.00% | 1 230 | 6 | 201.00 | -1.00% | 1 206 | 6 | ||||||
31.1.1996 | 205.00 | 0.00% | 1 230 | 6 | +5.00% | 0 | 0 | |||||||
30.1.1996 | 205.00 | -2.38% | 1 230 | 6 | 193.50 | -4.00% | 1 935 | 10 | ||||||
13.3.1996 | 200.00 | 0.00% | 1 200 | 6 | 190.00 | +3.00% | 12 026 | 59 | ||||||
12.3.1996 | 200.00 | -4.30% | 1 200 | 6 | 197.00 | +10.00% | 3 940 | 20 | ||||||
30.6.1995 | 200.00 | 0.00% | 1 200 | 6 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 198.05 | +3.71% | 1 188 | 6 | 185.00 | -6.00% | 3 791 | 21 | ||||||
13.1.1997 | 395.00 | -4.58% | 1 185 | 3 | 393.70 | +8.45% | 1 969 | 5 | ||||||
12.1.1996 | 196.01 | +3.14% | 1 176 | 6 | 191.00 | +5.00% | 1 146 | 6 | ||||||
1.3.1996 | 194.75 | -5.00% | 1 169 | 6 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 190.03 | +4.28% | 1 140 | 6 | 182.00 | +5.00% | 1 092 | 6 | ||||||
16.10.1996 | 378.00 | 0.00% | 1 134 | 3 | -2.10% | 0 | 0 | |||||||
12.6.1996 | 214.00 | 0.00% | 1 070 | 5 | 205.00 | +5.00% | 615 | 3 | ||||||
12.11.1997 | 264.00 | 0.00% | 1 056 | 4 | 261.00 | 0.00% | 4 698 | 18 | ||||||
17.9.1997 | 314.00 | +4.31% | 942 | 3 | +4.54% | 0 | ||||||||
18.7.1997 | 290.00 | 0.00% | 870 | 3 | 0.00% | 0 | ||||||||
26.8.1997 | 275.00 | -2.82% | 825 | 3 | 275.00 | -1.78% | 1 650 | 6 | ||||||
26.4.1995 | 271.00 | -491.00% | 813 | 3 | 267.00 | -1.00% | 5 519 | 23 | ||||||
15.8.1997 | 270.00 | +1.12% | 810 | 3 | -1.05% | 0 | ||||||||
17.8.1995 | 202.00 | +0.49% | 808 | 4 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 200.00 | +0.50% | 800 | 4 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 245.00 | +2.94% | 735 | 3 | 226.50 | -3.00% | 1 359 | 6 | ||||||
30.5.1995 | 238.00 | -480.00% | 714 | 3 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 201.00 | 0.00% | 603 | 3 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 201.00 | +1.48% | 603 | 3 | 170.10 | -6.00% | 2 552 | 15 | ||||||
19.9.1997 | 301.00 | -4.14% | 602 | 2 | +4.72% | 0 | ||||||||
9.8.1995 | 191.90 | -5.00% | 576 | 3 | 0.00% | 0 | 0 | |||||||
17.1.1997 | 397.00 | +1.79% | 397 | 1 | -5.83% | 0 | ||||||||
18.3.1997 | 370.00 | +0.27% | 370 | 1 | +7.35% | 0 | ||||||||
9.9.1997 | 332.00 | +4.07% | 332 | 1 | 0 | 0 | ||||||||
11.6.1997 | 330.00 | +2.80% | 330 | 1 | +0.72% | 0 | ||||||||
5.6.1997 | 320.00 | +3.22% | 320 | 1 | +2.83% | 0 | ||||||||
29.5.1997 | 320.00 | -2.14% | 320 | 1 | +6.79% | 0 | ||||||||
25.6.1997 | 320.00 | +4.91% | 320 | 1 | 0 | 0 | ||||||||
31.7.1997 | 310.00 | +3.33% | 310 | 1 | 0.00% | 0 | ||||||||
10.7.1997 | 305.00 | 0.00% | 305 | 1 | -2.17% | 0 | ||||||||
14.11.1997 | 274.00 | +3.78% | 274 | 1 | +7.27% | 0 | ||||||||
16.9.1997 | 301.00 | 0.00% | 0 | 0 | 275.00 | -1.38% | 4 125 | 15 | ||||||
11.9.1997 | 316.00 | 0.00% | 0 | 0 | -7.36% | 0 | ||||||||
10.9.1997 | 316.00 | -4.81% | 0 | 0 | +2.15% | 0 | ||||||||
18.9.1997 | 314.00 | 0.00% | 0 | 0 | 300.70 | +4.59% | 1 804 | 6 | ||||||
16.10.1997 | 268.00 | 0.00% | 0 | 0 | +9.72% | 0 | ||||||||
15.10.1997 | 268.00 | +4.68% | 0 | 0 | -0.12% | 0 | ||||||||
26.9.1997 | 290.00 | 0.00% | 0 | 0 | +1.10% | 0 | ||||||||
25.9.1997 | 290.00 | 0.00% | 0 | 0 | +1.82% | 0 | ||||||||
24.9.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.9.1997 | 290.00 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
29.10.1997 | 252.00 | -4.90% | 0 | 0 | 231.10 | +0.04% | 924 | 4 | ||||||
27.10.1997 | 265.00 | -4.67% | 0 | 0 | 231.00 | 0.00% | 4 851 | 21 | ||||||
21.10.1997 | 267.00 | 0.00% | 0 | 0 | 205.00 | +7.24% | 615 | 3 | ||||||
20.10.1997 | 267.00 | +4.70% | 0 | 0 | 0.00% | 0 | ||||||||
23.10.1997 | 277.00 | +4.92% | 0 | 0 | +9.86% | 0 | ||||||||
13.10.1997 | 263.00 | -4.71% | 0 | 0 | 197.00 | -9.63% | 1 970 | 10 | ||||||
10.10.1997 | 276.00 | -4.82% | 0 | 0 | 218.00 | -9.91% | 654 | 3 | ||||||
9.10.1997 | 290.00 | 0.00% | 0 | 0 | -9.70% | 0 | ||||||||
8.10.1997 | 290.00 | 0.00% | 0 | 0 | -9.76% | 0 | ||||||||
7.10.1997 | 290.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
6.10.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.10.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.10.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.10.1997 | 290.00 | 0.00% | 0 | 0 | -5.44% | 0 | ||||||||
30.9.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.11.1997 | 236.00 | 0.00% | 0 | 0 | 235.00 | -0.92% | 1 744 | 8 | ||||||
21.11.1997 | 236.00 | +4.88% | 0 | 0 | -9.71% | 0 | ||||||||
3.12.1997 | 230.00 | 0.00% | 0 | 0 | 200.00 | +5.26% | 2 400 | 12 | ||||||
18.11.1997 | 248.00 | -4.98% | 0 | 0 | -2.62% | 0 | ||||||||
17.11.1997 | 261.00 | -4.74% | 0 | 0 | 261.00 | -4.27% | 7 237 | 27 | ||||||
10.11.1997 | 264.00 | +4.76% | 0 | 0 | +3.21% | 0 | ||||||||
7.11.1997 | 252.00 | +5.00% | 0 | 0 | -5.17% | 0 | ||||||||
6.11.1997 | 240.00 | 0.00% | 0 | 0 | +3.29% | 0 | ||||||||
5.11.1997 | 240.00 | 0.00% | 0 | 0 | 243.00 | 0.00% | 8 262 | 34 | ||||||
4.11.1997 | 240.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
3.11.1997 | 240.00 | 0.00% | 0 | 0 | 227.50 | -2.98% | 1 365 | 6 | ||||||
31.10.1997 | 240.00 | 0.00% | 0 | 0 | +1.49% | 0 | ||||||||
15.12.1997 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1997 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1997 | 230.00 | 0.00% | 0 | 0 | +7.13% | 0 | ||||||||
22.12.1997 | 253.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1997 | 253.00 | 0.00% | 0 | 0 | -3.89% | 0 | ||||||||
18.12.1997 | 253.00 | 0.00% | 0 | 0 | -9.96% | 0 | ||||||||
8.12.1997 | 230.00 | 0.00% | 0 | 0 | +2.47% | 0 | ||||||||
30.12.1997 | 241.00 | 0.00% | 0 | 0 | 225.00 | 900 | 4 | |||||||
29.12.1997 | 241.00 | 0.00% | 0 | 0 | 225.00 | -4.12% | 1 350 | 6 | ||||||
1.12.1997 | 235.00 | -4.85% | 0 | 0 | +0.50% | 0 | ||||||||
28.11.1997 | 247.00 | 0.00% | 0 | 0 | 199.00 | -2.08% | 1 194 | 6 | ||||||
27.11.1997 | 247.00 | +4.66% | 0 | 0 | +3.16% | 0 | ||||||||
26.11.1997 | 236.00 | +4.88% | 0 | 0 | 197.00 | 0.00% | 197 | 1 | ||||||
9.7.1997 | 305.00 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
27.6.1997 | 320.00 | 0.00% | 0 | 0 | 300.10 | -4.14% | 4 027 | 14 | ||||||
26.6.1997 | 320.00 | 0.00% | 0 | 0 | 300.10 | 0.00% | 4 201 | 14 | ||||||
7.7.1997 | 319.00 | 0.00% | 0 | 0 | 263.70 | -9.41% | 3 956 | 15 | ||||||
4.7.1997 | 319.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 319.00 | 0.00% | 0 | 0 | -1.02% | 0 | ||||||||
2.7.1997 | 319.00 | +4.93% | 0 | 0 | 300.10 | -1.99% | 8 823 | 30 | ||||||
1.7.1997 | 304.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.6.1997 | 305.00 | 0.00% | 0 | 0 | 300.10 | 0.00% | 10 804 | 36 | ||||||
16.6.1997 | 306.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 321.00 | +4.90% | 0 | 0 | 289.60 | -6.58% | 290 | 1 | ||||||
18.6.1997 | 306.00 | 0.00% | 0 | 0 | 310.00 | +6.63% | 18 600 | 60 | ||||||
28.5.1997 | 327.00 | +4.80% | 0 | 0 | +2.49% | 0 | ||||||||
2.6.1997 | 320.00 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
30.5.1997 | 320.00 | 0.00% | 0 | 0 | 250.00 | +3.85% | 5 400 | 19 | ||||||
26.5.1997 | 298.00 | 0.00% | 0 | 0 | 237.50 | -5.00% | 1 425 | 6 | ||||||
23.5.1997 | 298.00 | 0.00% | 0 | 0 | 250.00 | -0.05% | 6 000 | 24 | ||||||
22.5.1997 | 298.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
21.5.1997 | 298.00 | 0.00% | 0 | 0 | 250.00 | +1.37% | 3 000 | 12 | ||||||
20.5.1997 | 298.00 | 0.00% | 0 | 0 | 246.60 | -8.66% | 740 | 3 | ||||||
10.6.1997 | 321.00 | +4.90% | 0 | 0 | -0.67% | 0 | ||||||||
12.6.1997 | 314.00 | -4.84% | 0 | 0 | -0.72% | 0 | ||||||||
30.7.1997 | 300.00 | 0.00% | 0 | 0 | 281.00 | -1.05% | 843 | 3 | ||||||
29.7.1997 | 300.00 | 0.00% | 0 | 0 | 284.00 | +0.38% | 1 704 | 6 | ||||||
4.8.1997 | 281.00 | -4.74% | 0 | 0 | -2.86% | 0 | ||||||||
1.8.1997 | 295.00 | -4.83% | 0 | 0 | +2.95% | 0 | ||||||||
8.8.1997 | 280.00 | +4.86% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 267.00 | 0.00% | 0 | 0 | 281.00 | 0.00% | 1 686 | 6 | ||||||
17.7.1997 | 290.00 | 0.00% | 0 | 0 | 257.70 | -1.94% | 773 | 3 | ||||||
14.7.1997 | 290.00 | -4.91% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1997 | 305.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.7.1997 | 294.00 | +5.00% | 0 | 0 | 258.50 | -4.96% | 7 755 | 30 | ||||||
22.7.1997 | 290.00 | 0.00% | 0 | 0 | -1.16% | 0 | ||||||||
21.7.1997 | 290.00 | 0.00% | 0 | 0 | +6.79% | 0 | ||||||||
14.8.1997 | 267.00 | 0.00% | 0 | 0 | +5.77% | 0 | ||||||||
12.8.1997 | 267.00 | 0.00% | 0 | 0 | 253.20 | 253 | 1 | |||||||
19.8.1997 | 270.00 | 0.00% | 0 | 0 | 285.00 | +0.70% | 1 710 | 6 | ||||||
18.8.1997 | 270.00 | 0.00% | 0 | 0 | 283.00 | +9.12% | 11 603 | 41 | ||||||
25.8.1997 | 283.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.8.1997 | 283.00 | 0.00% | 0 | 0 | 280.00 | -1.75% | 1 120 | 4 | ||||||
21.8.1997 | 283.00 | +4.81% | 0 | 0 | 285.00 | 0.00% | 855 | 3 | ||||||
1.9.1997 | 288.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 288.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 288.00 | 0.00% | 0 | 0 | 280.00 | 0.00% | 1 680 | 6 | ||||||
27.8.1997 | 288.00 | +4.72% | 0 | 0 | +1.81% | 0 | ||||||||
14.3.1997 | 365.00 | 0.00% | 0 | 0 | 342.00 | -1.56% | 2 052 | 6 | ||||||
26.2.1997 | 367.00 | +4.85% | 0 | 0 | +1.44% | 0 | ||||||||
6.3.1997 | 345.00 | 0.00% | 0 | 0 | 340.00 | -3.95% | 10 725 | 33 | ||||||
31.1.1997 | 388.00 | 0.00% | 0 | 0 | 342.70 | -9.81% | 2 056 | 6 | ||||||
7.2.1997 | 361.00 | 0.00% | 0 | 0 | 320.00 | -1.66% | 5 664 | 18 | ||||||
6.2.1997 | 361.00 | 0.00% | 0 | 0 | 320.00 | -5.88% | 9 600 | 30 | ||||||
28.4.1997 | 256.00 | 0.00% | 0 | 0 | 243.90 | -9.16% | 1 220 | 5 | ||||||
6.5.1997 | 246.00 | 0.00% | 0 | 0 | +5.95% | 0 | ||||||||
30.4.1997 | 245.00 | -4.66% | 0 | 0 | 233.40 | -4.30% | 4 201 | 18 | ||||||
15.5.1997 | 271.00 | +4.63% | 0 | 0 | 237.50 | -5.00% | 2 375 | 10 | ||||||
12.5.1997 | 262.00 | +4.80% | 0 | 0 | 227.00 | -4.52% | 3 405 | 15 | ||||||
15.1.1997 | 395.00 | 0.00% | 0 | 0 | +1.26% | 0 | ||||||||
7.1.1997 | 399.00 | 0.00% | 0 | 0 | +3.90% | 0 | ||||||||
29.1.1997 | 408.00 | 0.00% | 0 | 0 | +3.26% | 0 | ||||||||
28.1.1997 | 408.00 | 0.00% | 0 | 0 | 368.00 | +0.96% | 2 208 | 6 | ||||||
27.1.1997 | 408.00 | 0.00% | 0 | 0 | 364.50 | +0.96% | 1 458 | 4 | ||||||
20.1.1997 | 397.00 | 0.00% | 0 | 0 | +1.02% | 0 | ||||||||
11.12.1996 | 365.00 | 0.00% | 0 | 0 | 400.00 | +3.00% | 36 106 | 91 | ||||||
16.12.1996 | 360.00 | 0.00% | 0 | 0 | 360.00 | -5.63% | 3 240 | 9 | ||||||
13.12.1996 | 360.00 | 0.00% | 0 | 0 | -0.65% | 0 | ||||||||
31.12.1996 | 399.00 | 0.00% | 0 | 0 | 290.00 | -5.76% | 1 815 | 6 | ||||||
30.12.1996 | 399.00 | 0.00% | 0 | 0 | -8.28% | 0 | ||||||||
27.12.1996 | 399.00 | 0.00% | 0 | 0 | +4.47% | 0 | ||||||||
24.10.1996 | 379.00 | +4.98% | 0 | 0 | 0.00 | -6.17% | 0 | 0 | ||||||
30.10.1996 | 397.00 | 0.00% | 0 | 0 | 380.00 | +3.75% | 16 560 | 42 | ||||||
29.10.1996 | 397.00 | 0.00% | 0 | 0 | 380.00 | +0.22% | 19 760 | 52 | ||||||
12.11.1996 | 369.00 | 0.00% | 0 | 0 | 368.00 | -1.20% | 5 888 | 16 | ||||||
11.11.1996 | 369.00 | 0.00% | 0 | 0 | -1.97% | 0 | ||||||||
8.11.1996 | 369.00 | 0.00% | 0 | 0 | +0.74% | 0 | ||||||||
22.11.1996 | 359.00 | +4.97% | 0 | 0 | 350.00 | +2.87% | 3 051 | 9 | ||||||
21.11.1996 | 342.00 | 0.00% | 0 | 0 | 345.00 | -0.24% | 9 557 | 29 | ||||||
10.8.1995 | 191.90 | 0.00% | 0 | 0 | 203.00 | 0.00% | 406 | 2 | ||||||
18.8.1995 | 202.00 | 0.00% | 0 | 0 | 192.00 | -5.00% | 1 152 | 6 | ||||||
22.8.1995 | 203.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 232.00 | +4.97% | 0 | 0 | 222.00 | +10.00% | 3 996 | 18 | ||||||
25.8.1995 | 221.00 | +4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 255.00 | +4.93% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.9.1995 | 246.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 246.00 | 0.00% | 0 | 0 | ||||||||||
6.10.1995 | 245.00 | 0.00% | 0 | 0 | 231.50 | +2.00% | 695 | 3 | ||||||
28.9.1995 | 248.00 | +4.64% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 237.00 | +4.86% | 0 | 0 | 240.00 | +5.00% | 4 890 | 21 | ||||||
2.10.1995 | 238.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 245.00 | 0.00% | 0 | 0 | 210.00 | -10.00% | 630 | 3 | ||||||
18.10.1995 | 215.00 | 0.00% | 0 | 0 | 210.00 | -2.00% | 630 | 3 | ||||||
17.10.1995 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 206.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 207.00 | 0.00% | 0 | 0 | 192.50 | -2.00% | 2 310 | 12 | ||||||
7.11.1995 | 207.00 | 0.00% | 0 | 0 | 200.50 | +3.00% | 9 456 | 48 | ||||||
10.11.1995 | 200.00 | 0.00% | 0 | 0 | 195.00 | -3.00% | 4 058 | 21 | ||||||
15.11.1995 | 191.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
14.11.1995 | 191.00 | 0.00% | 0 | 0 | 184.50 | -6.00% | 554 | 3 | ||||||
1.11.1995 | 203.00 | 0.00% | 0 | 0 | 180.00 | -10.00% | 1 620 | 9 | ||||||
31.10.1995 | 203.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 208.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 193.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 1 845 | 9 | ||||||
24.10.1995 | 193.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 207.00 | 0.00% | 0 | 0 | 210.00 | -2.00% | 1 230 | 6 | ||||||
15.1.1996 | 205.00 | +4.58% | 0 | 0 | +7.00% | 0 | 0 | |||||||
9.1.1996 | 190.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 190.15 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 190.15 | 0.00% | 0 | 0 | 181.00 | -7.00% | 3 801 | 21 | ||||||
18.1.1996 | 194.75 | 0.00% | 0 | 0 | 210.00 | 0.00% | 14 592 | 70 | ||||||
17.1.1996 | 194.75 | 0.00% | 0 | 0 | 210.00 | -1.00% | 5 212 | 25 | ||||||
|