TEPNA, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - TEPNA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.5.1997 | 18.05 | -4.84% | 812 | 45 | 0.00% | 0 | ||||||||
29.5.1997 | 18.97 | -4.95% | 0 | 0 | -0.99% | 0 | ||||||||
28.5.1997 | 19.96 | -4.99% | 0 | 0 | 20.20 | +1.00% | 404 | 20 | ||||||
5.3.1997 | 20.80 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
4.3.1997 | 20.80 | -4.63% | 312 | 15 | +10.00% | 0 | ||||||||
13.5.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 21.00 | 0.00% | 0 | 0 | 21.00 | +2.43% | 756 | 36 | ||||||
9.5.1997 | 21.00 | 0.00% | 0 | 0 | 20.50 | +2.50% | 2 460 | 120 | ||||||
7.5.1997 | 21.00 | 0.00% | 0 | 0 | 20.00 | -4.76% | 780 | 39 | ||||||
6.5.1997 | 21.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
5.5.1997 | 21.00 | 0.00% | 0 | 0 | 20.00 | -2.43% | 600 | 30 | ||||||
2.5.1997 | 21.00 | 0.00% | 0 | 0 | 20.50 | +2.50% | 1 845 | 90 | ||||||
30.4.1997 | 21.00 | 0.00% | 0 | 0 | 20.00 | -4.76% | 600 | 30 | ||||||
29.4.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 21.00 | 0.00% | 1 575 | 75 | 0.00% | 0 | ||||||||
23.4.1997 | 21.00 | 0.00% | 105 | 5 | 0.00% | 0 | ||||||||
22.4.1997 | 21.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
21.4.1997 | 21.00 | 0.00% | 0 | 0 | 20.00 | -4.76% | 300 | 15 | ||||||
18.4.1997 | 21.00 | 0.00% | 2 583 | 123 | 0.00% | 0 | ||||||||
17.4.1997 | 21.00 | 0.00% | 504 | 24 | 0.00% | 0 | ||||||||
16.4.1997 | 21.00 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
15.4.1997 | 21.00 | 0.00% | 0 | 0 | 20.50 | -2.38% | 923 | 45 | ||||||
14.4.1997 | 21.00 | 0.00% | 4 452 | 212 | +5.00% | 0 | ||||||||
11.4.1997 | 21.00 | 0.00% | 210 | 10 | 20.00 | -4.76% | 3 000 | 150 | ||||||
10.4.1997 | 21.00 | 0.00% | 0 | 0 | 21.00 | 0.00% | 2 520 | 120 | ||||||
9.4.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 21.00 | 0.00% | 966 | 46 | 21.00 | 0.00% | 1 575 | 75 | ||||||
4.4.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 21.00 | 0.00% | 0 | 0 | 21.00 | +5.00% | 945 | 45 | ||||||
2.4.1997 | 21.00 | 0.00% | 2 310 | 110 | 20.00 | -4.76% | 180 | 9 | ||||||
1.4.1997 | 21.00 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
28.3.1997 | 21.00 | 0.00% | 0 | 0 | 19.50 | -2.50% | 293 | 15 | ||||||
27.3.1997 | 21.00 | 0.00% | 0 | 0 | 20.00 | -4.76% | 180 | 9 | ||||||
26.3.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 21.00 | -3.04% | 1 575 | 75 | 0.00% | 0 | ||||||||
27.5.1997 | 21.01 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
26.5.1997 | 21.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 21.01 | 0.00% | 2 164 | 103 | 0.00% | 0 | ||||||||
22.5.1997 | 21.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 21.01 | 0.00% | 0 | 0 | 21.00 | 0.00% | 567 | 27 | ||||||
20.5.1997 | 21.01 | 0.00% | 567 | 27 | 0.00% | 0 | ||||||||
19.5.1997 | 21.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 21.01 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
15.5.1997 | 21.01 | 0.00% | 0 | 0 | 20.00 | -2.43% | 320 | 16 | ||||||
14.5.1997 | 21.01 | +0.04% | 1 135 | 54 | 20.50 | -2.38% | 800 | 39 | ||||||
24.3.1997 | 21.66 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 21.81 | -4.96% | 1 549 | 71 | -9.09% | 0 | ||||||||
6.3.1997 | 21.84 | +5.00% | 0 | 0 | 22.00 | +3.90% | 1 538 | 74 | ||||||
22.1.1997 | 22.57 | -4.96% | 2 257 | 100 | 37.00 | 0.00% | 7 289 | 197 | ||||||
21.3.1997 | 22.80 | -5.00% | 3 283 | 144 | 0.00% | 0 | ||||||||
7.3.1997 | 22.93 | +4.99% | 0 | 0 | +0.33% | 0 | ||||||||
28.2.1997 | 22.95 | -4.96% | 0 | 0 | -4.34% | 0 | ||||||||
26.2.1997 | 23.00 | -4.56% | 690 | 30 | -7.51% | 0 | ||||||||
23.1.1997 | 23.69 | +4.96% | 711 | 30 | 0.00% | 0 | ||||||||
21.1.1997 | 23.75 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 23.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 23.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 23.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 23.75 | -5.00% | 1 900 | 80 | 0.00% | 0 | ||||||||
20.3.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 24.00 | 0.00% | 0 | 0 | +2.94% | 0 | ||||||||
18.3.1997 | 24.00 | 0.00% | 0 | 0 | 20.40 | -2.85% | 306 | 15 | ||||||
17.3.1997 | 24.00 | 0.00% | 0 | 0 | 21.00 | 0.00% | 1 575 | 75 | ||||||
14.3.1997 | 24.00 | 0.00% | 0 | 0 | +6.59% | 0 | ||||||||
13.3.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 24.00 | 0.00% | 0 | 0 | 19.70 | +1.02% | 1 596 | 81 | ||||||
11.3.1997 | 24.00 | 0.00% | 0 | 0 | +2.63% | 0 | ||||||||
10.3.1997 | 24.00 | +4.66% | 22 704 | 946 | 19.00 | -8.87% | 1 102 | 58 | ||||||
25.2.1997 | 24.10 | 0.00% | 0 | 0 | -0.19% | 0 | ||||||||
24.2.1997 | 24.10 | 0.00% | 0 | 0 | -7.14% | 0 | ||||||||
21.2.1997 | 24.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 24.10 | -4.74% | 362 | 15 | 0.00% | 0 | ||||||||
27.2.1997 | 24.15 | +5.00% | 24 150 | 1 000 | 23.00 | -4.16% | 42 159 | 1 833 | ||||||
24.1.1997 | 24.87 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
29.1.1997 | 25.00 | 0.00% | 0 | 0 | 35.50 | -4.05% | 1 278 | 36 | ||||||
28.1.1997 | 25.00 | 0.00% | 0 | 0 | +2.77% | 0 | ||||||||
27.1.1997 | 25.00 | +0.52% | 250 | 10 | 36.00 | -2.70% | 864 | 24 | ||||||
14.1.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 25.00 | 0.00% | 0 | 0 | 37.00 | 0.00% | 1 110 | 30 | ||||||
10.1.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 25.00 | 0.00% | 375 | 15 | 0.00% | 0 | ||||||||
23.12.1996 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 25.00 | 0.00% | 0 | 0 | 37.00 | 0.00% | 1 221 | 33 | ||||||
18.12.1996 | 25.00 | 0.00% | 0 | 0 | 37.00 | +2.01% | 3 700 | 100 | ||||||
17.12.1996 | 25.00 | -0.99% | 375 | 15 | 37.00 | +2.16% | 1 995 | 55 | ||||||
16.12.1996 | 25.25 | -4.96% | 0 | 0 | 35.50 | -4.05% | 959 | 27 | ||||||
19.2.1997 | 25.30 | -4.88% | 380 | 15 | 0.00% | 0 | ||||||||
30.1.1997 | 26.25 | +5.00% | 0 | 0 | 34.50 | 621 | 18 | |||||||
13.12.1996 | 26.57 | -4.97% | 877 | 33 | 37.00 | 0.00% | 2 220 | 60 | ||||||
18.2.1997 | 26.60 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 27.56 | +4.99% | 0 | 0 | 37.00 | +7.24% | 888 | 24 | ||||||
12.12.1996 | 27.96 | -4.99% | 0 | 0 | +2.77% | 0 | ||||||||
17.2.1997 | 28.00 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
14.2.1997 | 28.00 | -1.75% | 616 | 22 | 0 | 0 | ||||||||
13.2.1997 | 28.50 | -5.00% | 0 | 0 | -2.14% | 0 | ||||||||
3.2.1997 | 28.93 | +4.97% | 0 | 0 | 36.00 | -2.70% | 1 080 | 30 | ||||||
11.12.1996 | 29.43 | -4.97% | 0 | 0 | 36.00 | +2.85% | 1 296 | 36 | ||||||
12.2.1997 | 30.00 | 0.00% | 600 | 20 | 0.00% | 0 | ||||||||
11.2.1997 | 30.00 | 0.00% | 540 | 18 | 0.00% | 0 | ||||||||
10.2.1997 | 30.00 | 0.00% | 0 | 0 | -4.10% | 0 | ||||||||
7.2.1997 | 30.00 | 0.00% | 0 | 0 | 36.50 | -1.35% | 2 263 | 62 | ||||||
6.2.1997 | 30.00 | 0.00% | 0 | 0 | 37.00 | +1.59% | 1 480 | 40 | ||||||
5.2.1997 | 30.00 | 0.00% | 450 | 15 | 37.00 | -1.56% | 1 421 | 39 | ||||||
4.2.1997 | 30.00 | +3.69% | 4 020 | 134 | +2.77% | 0 | ||||||||
10.12.1996 | 30.97 | 0.00% | 0 | 0 | 35.00 | -4.10% | 525 | 15 | ||||||
9.12.1996 | 30.97 | -4.97% | 1 858 | 60 | 36.50 | -1.35% | 548 | 15 | ||||||
5.6.1995 | 32.50 | -2.25% | 228 | 7 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 32.59 | 0.00% | 0 | 0 | 40.00 | 0.00% | 3 920 | 98 | ||||||
20.6.1995 | 32.59 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.6.1995 | 32.59 | 0.00% | 0 | 0 | 44.10 | +5.00% | 3 396 | 77 | ||||||
16.6.1995 | 32.59 | -4.98% | 4 758 | 146 | 42.00 | +5.00% | 1 092 | 26 | ||||||
6.12.1996 | 32.59 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
2.6.1995 | 33.25 | -5.00% | 1 064 | 32 | -1.00% | 0 | 0 | |||||||
6.6.1995 | 34.12 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 34.16 | -497.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.6.1995 | 34.21 | +4.97% | 0 | 0 | 44.00 | 0.00% | 1 244 | 31 | ||||||
15.6.1995 | 34.30 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1996 | 34.30 | -4.98% | 0 | 0 | +1.36% | 0 | ||||||||
19.5.1995 | 35.00 | +245.00% | 840 | 24 | -14.00% | 0 | 0 | |||||||
1.6.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 35.00 | -452.00% | 1 015 | 29 | 40.50 | +7.00% | 405 | 10 | ||||||
7.6.1995 | 35.82 | +4.98% | 1 361 | 38 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 35.90 | +4.94% | 5 026 | 140 | +10.00% | 0 | 0 | |||||||
17.5.1995 | 35.95 | -499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
14.6.1995 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 36.10 | -5.00% | 0 | 0 | 36.50 | +1.38% | 2 738 | 75 | ||||||
25.5.1995 | 36.66 | -497.00% | 0 | 0 | 40.00 | 0.00% | 1 670 | 44 | ||||||
22.5.1995 | 36.75 | +500.00% | 0 | 0 | 40.00 | +3.00% | 3 328 | 84 | ||||||
30.6.1995 | 37.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.6.1995 | 37.00 | 0.00% | 0 | 0 | 45.00 | -8.00% | 5 895 | 131 | ||||||
28.6.1995 | 37.00 | 0.00% | 555 | 15 | 49.00 | +5.00% | 735 | 15 | ||||||
27.6.1995 | 37.00 | 0.00% | 740 | 20 | 45.00 | +3.00% | 1 257 | 27 | ||||||
26.6.1995 | 37.00 | +3.06% | 555 | 15 | 45.00 | +2.00% | 810 | 18 | ||||||
8.6.1995 | 37.61 | +4.99% | 1 166 | 31 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 37.84 | -499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.6.1995 | 38.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.12.1996 | 38.00 | 0.00% | 0 | 0 | 36.00 | -2.70% | 2 592 | 72 | ||||||
2.12.1996 | 38.00 | 0.00% | 0 | 0 | 37.00 | 0.00% | 1 665 | 45 | ||||||
29.11.1996 | 38.00 | 0.00% | 0 | 0 | 37.00 | +1.36% | 555 | 15 | ||||||
28.11.1996 | 38.00 | 0.00% | 0 | 0 | 36.50 | -1.35% | 438 | 12 | ||||||
27.11.1996 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 38.00 | 0.00% | 0 | 0 | +4.22% | 0 | ||||||||
25.11.1996 | 38.00 | 0.00% | 0 | 0 | 35.50 | -4.05% | 2 130 | 60 | ||||||
22.11.1996 | 38.00 | 0.00% | 0 | 0 | +0.21% | 0 | ||||||||
21.11.1996 | 38.00 | 0.00% | 0 | 0 | 37.00 | -5.84% | 3 915 | 106 | ||||||
20.11.1996 | 38.00 | 0.00% | 0 | 0 | 37.00 | -11.88% | 745 | 19 | ||||||
19.11.1996 | 38.00 | 0.00% | 0 | 0 | +20.27% | 0 | ||||||||
18.11.1996 | 38.00 | 0.00% | 0 | 0 | 37.00 | 0.00% | 2 479 | 67 | ||||||
15.11.1996 | 38.00 | 0.00% | 0 | 0 | 37.00 | +2.77% | 1 110 | 30 | ||||||
14.11.1996 | 38.00 | 0.00% | 0 | 0 | 36.00 | -1.36% | 1 188 | 33 | ||||||
13.11.1996 | 38.00 | 0.00% | 25 878 | 681 | 36.50 | -8.75% | 2 190 | 60 | ||||||
12.11.1996 | 38.00 | 0.00% | 0 | 0 | 40.00 | +5.26% | 6 960 | 174 | ||||||
11.11.1996 | 38.00 | 0.00% | 1 368 | 36 | 38.00 | +6.74% | 1 368 | 36 | ||||||
8.11.1996 | 38.00 | 0.00% | 0 | 0 | 35.60 | -5.31% | 356 | 10 | ||||||
7.11.1996 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 38.00 | 0.00% | 570 | 15 | -2.46% | 0 | ||||||||
5.11.1996 | 38.00 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
4.11.1996 | 38.00 | 0.00% | 0 | 0 | -3.75% | 0 | ||||||||
1.11.1996 | 38.00 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
31.10.1996 | 38.00 | -4.52% | 5 130 | 135 | 44.00 | -2.22% | 3 168 | 72 | ||||||
23.10.1996 | 38.00 | 0.00% | 1 254 | 33 | 40.00 | -7.40% | 1 680 | 42 | ||||||
22.10.1996 | 38.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 38.00 | -2.83% | 3 800 | 100 | 43.20 | -5.94% | 3 629 | 84 | ||||||
23.5.1995 | 38.58 | +497.00% | 2 431 | 63 | -1.00% | 0 | 0 | |||||||
3.7.1995 | 38.80 | +4.86% | 116 | 3 | 0.00% | 0 | 0 | |||||||
18.10.1996 | 39.11 | 0.00% | 0 | 0 | +0.24% | 0 | 0 | |||||||
17.10.1996 | 39.11 | 0.00% | 0 | 0 | +4.49% | 0 | 0 | |||||||
16.10.1996 | 39.11 | -4.98% | 2 972 | 76 | 43.00 | -2.55% | 4 517 | 103 | ||||||
9.6.1995 | 39.49 | +4.99% | 2 685 | 68 | 0.00% | 0 | 0 | |||||||
30.10.1996 | 39.80 | -4.98% | 0 | 0 | 0.00 | +9.75% | 0 | 0 | ||||||
15.5.1995 | 39.83 | -498.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.10.1996 | 39.90 | +5.00% | 0 | 0 | 38.00 | -5.00% | 570 | 15 | ||||||
12.6.1995 | 40.00 | +1.29% | 1 600 | 40 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 40.00 | 0.00% | 0 | 0 | 49.00 | 0.00% | 3 224 | 66 | ||||||
11.7.1995 | 40.00 | 0.00% | 6 680 | 167 | +4.00% | 0 | 0 | |||||||
10.7.1995 | 40.00 | 0.00% | 0 | 0 | 47.00 | -4.00% | 376 | 8 | ||||||
4.7.1995 | 40.00 | +3.09% | 4 560 | 114 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 41.16 | -4.98% | 0 | 0 | 45.00 | +2.88% | 4 590 | 102 | ||||||
29.10.1996 | 41.89 | 0.00% | 0 | 0 | 41.00 | +6.43% | 1 230 | 30 | ||||||
25.10.1996 | 41.89 | +4.98% | 0 | 0 | 0.00 | +1.36% | 0 | 0 | ||||||
12.5.1995 | 41.92 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 42.00 | +5.00% | 1 302 | 31 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 43.00 | +2.38% | 1 290 | 30 | 49.00 | 0.00% | 882 | 18 | ||||||
14.10.1996 | 43.32 | -5.00% | 3 899 | 90 | 45.00 | +4.14% | 4 068 | 93 | ||||||
11.5.1995 | 44.12 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 45.15 | +5.00% | 3 386 | 75 | 49.50 | +1.00% | 6 039 | 122 | ||||||
|