TON BYSTŘICE P.HST, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1236)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - TON
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
17.8.1999					224.00	+1.81%	0	0
14.1.2000					112.00	+1.81%	448	4
26.3.1999					56.00	+1.81%	560	10
3.7.1998	195.28	+4.99%	0	0	210.00	+1.77%	1 050	5
23.7.1997	185.22	+5.00%	0	0		+1.75%	0
17.6.1997	155.01	0.00%	0	0		+1.73%	0
21.10.1996	544.00	0.00%	0	0	541.60	+1.73%	1 625	3
3.1.2001					64.90	+1.72%	0	0
9.11.2000					88.50	+1.72%	9 005	104
19.7.2000					90.00	+1.69%	0	0
13.11.1996	533.00	+0.94%	10 660	20	529.50	+1.69%	2 648	5
10.11.1998	230.00	0.00%	0	0	235.00	+1.66%	2 350	10
12.2.1997	928.00	+1.19%	21 344	23	889.50	+1.65%	4 448	5
18.6.1999					203.30	+1.65%	407	2
25.9.2000					81.30	+1.62%	0	0
6.2.2001					76.30	+1.59%	305	4
7.2.1997	891.00	+3.96%	18 711	21	846.00	+1.56%	8 836	11
22.4.1999					163.50	+1.55%	654	4
30.5.2000					87.10	+1.51%	0	0
20.11.1998	230.00	0.00%	0	0	0.00	+1.50%	0	0
10.12.1996	538.00	+1.70%	2 152	4	580.00	+1.46%	15 814	28
18.9.2000					70.00	+1.44%	0	0
9.12.1998	220.00	0.00%	0	0	233.30	+1.43%	3 841	16
9.4.1998	284.00	0.00%	1 988	7	260.00	+1.43%	780	3
28.12.2000					57.30	+1.41%	229	4
10.12.1999					100.00	+1.41%	0	0
22.9.1998	166.69	+4.99%	0	0	0.00	+1.39%	0	0
25.9.1998	175.00	-4.77%	350	2	177.30	+1.37%	1 241	7
2.12.1998	230.00	0.00%	0	0	223.10	+1.36%	7 712	32
29.9.1998	175.00	0.00%	0	0	165.30	+1.35%	4 173	24
8.9.1998	137.75	0.00%	0	0	0.00	+1.35%	0	0
12.6.1997	155.01	0.00%	0	0	155.00	+1.35%	775	5
22.1.2001					75.00	+1.35%	150	2
29.9.2000					76.00	+1.33%	0	0
2.7.1998	185.99	+4.99%	0	0	209.50	+1.33%	2 063	10
29.4.1997	139.20	+4.99%	0	0		+1.32%	0
17.2.2000					92.40	+1.31%	0	0
17.3.2000					101.30	+1.30%	0	0
7.10.1996	519.00	+0.58%	32 697	63	500.10	+1.28%	18 021	36
10.10.1996	537.00	+2.67%	2 685	5	510.00	+1.27%	8 160	16
21.8.2000					95.10	+1.27%	0	0
27.7.1999					203.20	+1.24%	0	0
20.7.1999					203.20	+1.24%	0	0
17.10.1997	201.00	-0.49%	2 010	10	193.90	+1.24%	3 775	20
17.2.1997	926.00	-0.21%	45 374	49	900.00	+1.23%	39 345	45
29.12.2000					58.00	+1.22%	0	0
29.4.1999					207.50	+1.21%	3 319	16
4.5.1999					210.00	+1.20%	0	0
22.3.2001					68.30	+1.18%	956	14
17.5.2000					95.50	+1.05%	0	0
22.10.1997	190.00	-0.52%	950	5	188.00	+1.05%	2 394	13
22.7.1997	176.40	+5.00%	0	0	179.90	+1.05%	2 166	12
16.9.1998	144.00	0.00%	0	0	0.00	+1.05%	0	0
22.11.1996	529.00	-0.37%	5 290	10	515.00	+1.02%	2 575	5
19.9.1996	467.00	+2.63%	5 604	12	498.30	+1.00%	27 872	56
15.7.1996	494.00	+4.88%	6 916	14	490.00	+1.00%	26 429	55
17.7.1996	543.00	+4.82%	12 489	23	508.00	+1.00%	12 812	25
4.7.1996	405.00	+0.99%	17 010	42	438.00	+1.00%	2 628	6
24.7.1996	481.00	-4.75%	4 329	9	511.00	+1.00%	14 720	30
15.8.1996	456.00	0.00%	0	0	449.00	+1.00%	898	2
23.5.1996	400.00	+2.56%	54 800	137	366.10	+1.00%	5 492	15
7.6.1996	462.00	0.00%	0	0	450.00	+1.00%	9 865	22
6.6.1996	462.00	+0.21%	88 704	192	454.90	+1.00%	1 337	3
27.5.1996	440.00	+10.00%	20 240	46	373.60	+1.00%	3 321	9
27.6.1996	400.00	-0.24%	24 000	60	421.00	+1.00%	21 214	48
14.5.1996	385.00	0.00%	0	0	365.50	+1.00%	4 392	13
1.4.1996	240.00	+2.12%	14 400	60	238.00	+1.00%	1 916	8
17.11.1995	195.00	0.00%	0	0	159.50	+1.00%	160	1
2.10.1995	240.00	-4.76%	2 160	9		+1.00%	0	0
24.7.1995	174.51	0.00%	0	0	185.00	+1.00%	185	1
8.2.1996	155.00	+3.33%	5 580	36	190.00	+1.00%	1 140	6
26.1.1996	143.00	0.00%	0	0		+1.00%	0	0
19.7.1995	158.29	-4.99%	0	0		+1.00%	0	0
3.7.1995	151.77	-4.99%	0	0		+1.00%	0	0
23.6.1995	177.00	0.00%	0	0		+1.00%	0	0
20.6.1995	175.75	0.00%	0	0		+1.00%	0	0
29.7.1999					203.20	+0.99%	0	0
7.7.1998	205.00	+4.97%	0	0	212.30	+0.96%	1 696	8
7.12.2000					53.50	+0.94%	0	0
7.11.2000					86.30	+0.93%	345	4
12.12.2000					53.80	+0.93%	161	3
6.4.2000					107.40	+0.93%	0	0
13.4.2000					108.50	+0.93%	0	0
5.12.1996	529.00	-0.37%	1 587	3	560.00	+0.92%	12 441	23
20.7.1998	197.00	0.00%	0	0	222.00	+0.90%	2 220	10
18.12.2000					56.00	+0.90%	0	0
19.12.2000					56.50	+0.89%	0	0
22.8.1997	209.00	0.00%	0	0		+0.89%	0
20.12.2000					57.00	+0.88%	1 180	21
3.12.1998	241.50	+5.00%	0	0	225.00	+0.85%	0	0
10.9.1998	144.00	+4.53%	1 440	10	177.50	+0.82%	1 597	9
29.6.2000					85.70	+0.82%	0	0
3.7.2000					86.60	+0.81%	0	0
6.3.2000					99.20	+0.81%	0	0
8.11.2000					87.00	+0.81%	0	0
27.9.1996	498.00	0.00%	0	0	490.00	+0.81%	8 312	17
22.1.1997	733.00	+0.27%	12 461	17	725.00	+0.80%	30 710	44
9.10.1996	523.00	+1.75%	7 322	14	525.00	+0.79%	8 057	16
27.7.2000					91.20	+0.77%	638	7
16.2.2000					91.20	+0.77%	0	0
21.8.1997	209.00	-5.00%	22 990	110	211.00	+0.76%	1 701	8
3.10.2000					70.50	+0.71%	0	0
19.4.2000					99.00	+0.71%	0	0
17.4.2001					71.50	+0.70%	0	0
18.1.2001					74.00	+0.68%	0	0
16.1.2001					74.00	+0.68%	0	0
25.1.2001					75.00	+0.67%	0	0
24.3.2000					104.70	+0.67%	524	5
26.1.2001					75.50	+0.66%	0	0
10.12.1998	220.00	0.00%	0	0	234.80	+0.64%	1 909	8
21.2.2001					81.00	+0.62%	0	0
3.11.2000					85.00	+0.59%	0	0
1.11.2000					84.50	+0.59%	0	0
30.10.2000					85.00	+0.59%	170	2
6.11.2000					85.50	+0.58%	0	0
5.4.2001					68.50	+0.58%	0	0
4.9.1998	137.75	0.00%	0	0	181.30	+0.58%	2 356	13
18.7.2000					88.50	+0.56%	0	0
31.7.2000					92.20	+0.54%	0	0
28.7.2000					91.70	+0.54%	0	0
9.8.2000					93.90	+0.53%	0	0
24.8.2000					95.50	+0.52%	0	0
13.5.1997	175.00	0.00%	350	2		+0.52%	0
14.3.2000					100.10	+0.50%	0	0
17.6.1999					200.00	+0.50%	0	0
16.6.1999					199.00	+0.50%	796	4
1.7.1998	177.14	+4.99%	0	0	0.00	+0.49%	0	0
23.3.2000					104.00	+0.48%	518	5
22.3.2000					103.50	+0.48%	0	0
4.7.2000					87.00	+0.46%	0	0
1.6.2000					87.80	+0.45%	0	0
24.7.2000					90.70	+0.44%	0	0
9.2.2000					90.90	+0.44%	0	0
22.2.2000					93.40	+0.43%	0	0
21.2.2000					93.00	+0.43%	0	0
8.8.2000					93.40	+0.43%	374	4
17.8.2000					93.70	+0.42%	0	0
29.8.2000					95.50	+0.42%	0	0
26.4.2001					71.30	+0.42%	285	4
23.4.2001					71.70	+0.42%	0	0
24.2.2000					94.00	+0.42%	0	0
6.10.2000					72.80	+0.41%	0	0
5.9.2000					95.90	+0.41%	0	0
18.5.1998	189.53	0.00%	0	0	167.70	+0.41%	1 509	9
3.3.1998	300.00	0.00%	0	0	241.00	+0.41%	964	4
18.11.1997	150.36	+5.00%	0	0		+0.40%	0
9.3.2000					99.70	+0.40%	0	0
21.6.1999					204.10	+0.39%	0	0
24.9.1998	183.77	+4.99%	0	0	0.00	+0.39%	0	0
10.5.1999					210.30	+0.38%	0	0
5.3.2001					77.80	+0.38%	0	0
11.4.2000					107.80	+0.37%	0	0
3.4.2000					106.30	+0.37%	0	0
14.4.2000					108.90	+0.36%	218	2
28.6.2000					85.00	+0.35%	1 107	13
27.6.2000					84.70	+0.35%	0	0
27.12.2000					56.50	+0.35%	283	5
10.7.2000					87.50	+0.34%	0	0
14.7.2000					88.00	+0.34%	1 144	13
31.5.2000					87.40	+0.34%	0	0
2.6.2000					88.10	+0.34%	0	0
15.7.1999					201.20	+0.34%	2 011	10
26.7.2000					90.50	+0.33%	0	0
1.8.2000					92.50	+0.32%	0	0
11.8.2000					94.50	+0.31%	0	0
10.8.2000					94.20	+0.31%	377	4
28.2.2000					94.30	+0.31%	754	8
11.9.1998	144.00	0.00%	0	0	0.00	+0.30%	0	0
12.5.2000					100.60	+0.29%	0	0
26.3.2001					68.50	+0.29%	0	0
31.3.2000					105.90	+0.28%	0	0
30.3.2000					105.60	+0.28%	0	0
29.3.2000					105.30	+0.28%	1 366	13
27.3.2000					105.00	+0.28%	0	0
19.4.2001					71.70	+0.27%	931	13
6.2.1998	231.00	+5.00%	0	0	166.00	+0.24%	1 660	10
30.6.2000					85.90	+0.23%	0	0
7.7.2000					87.20	+0.22%	174	2
11.7.2000					87.70	+0.22%	0	0
13.7.2000					87.70	+0.22%	0	0
21.7.2000					90.30	+0.22%	361	4
2.8.2000					92.70	+0.21%	0	0
7.8.2000					93.00	+0.21%	1 861	20
18.8.2000					93.90	+0.21%	0	0
23.2.2000					93.60	+0.21%	0	0
18.2.2000					92.60	+0.21%	463	5
25.8.2000					95.70	+0.20%	1 718	18
4.9.2000					95.50	+0.20%	191	2
6.9.2000					96.10	+0.20%	0	0
30.8.2000					95.70	+0.20%	670	7
21.4.2000					99.20	+0.20%	198	2
26.4.2000					104.00	+0.19%	0	0
22.6.1999					204.50	+0.19%	0	0
17.4.2000					109.10	+0.18%	436	4
21.11.2000					64.10	+0.15%	1 282	20
4.5.2001					71.30	+0.14%	2 139	30
30.3.2001					68.10	+0.14%	0	0
30.3.1998	284.00	0.00%	8 236	29	270.00	+0.14%	4 320	16
9.11.1998	230.00	-1.83%	2 300	10	0.00	+0.12%	0	0
8.6.2000					87.90	+0.11%	0	0
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›