VULKAN, Hi price, RM System
| The Prague Sotck Exchange and RM-System - daily results - VULKAN | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.3.1996 | 379.00 | +2.98% | 57 229 | 151 | 362.30 | +4.00% | 15 941 | 44 | ||||||
| 13.2.1996 | 365.00 | +1.95% | 12 410 | 34 | 362.00 | +2.00% | 18 109 | 50 | ||||||
| 1.12.1995 | 422.00 | +4.45% | 42 200 | 100 | 362.00 | -3.00% | 6 516 | 18 | ||||||
| 21.5.1996 | 366.00 | -3.17% | 19 032 | 52 | 361.20 | -7.00% | 20 106 | 54 | ||||||
| 2.4.1996 | 365.00 | -4.94% | 33 215 | 91 | 361.00 | -8.00% | 2 527 | 7 | ||||||
| 18.12.1995 | 360.00 | -9.00% | 18 125 | 50 | ||||||||||
| 24.8.1995 | 370.00 | +4.81% | 12 210 | 33 | 360.00 | +2.00% | 9 000 | 25 | ||||||
| 9.11.1995 | 416.00 | +4.78% | 40 352 | 97 | 359.50 | -4.00% | 3 595 | 10 | ||||||
| 23.7.1996 | 345.00 | 0.00% | 18 285 | 53 | 356.00 | +2.00% | 1 396 | 4 | ||||||
| 24.9.1996 | 370.00 | -2.11% | 55 870 | 151 | 356.00 | -0.73% | 8 676 | 23 | ||||||
| 28.8.1995 | 384.00 | -1.03% | 17 280 | 45 | 356.00 | +10.00% | 1 424 | 4 | ||||||
| 3.9.1996 | 360.00 | +2.27% | 3 600 | 10 | 355.00 | +6.00% | 8 370 | 24 | ||||||
| 27.10.1995 | 351.00 | -2.77% | 10 881 | 31 | 355.00 | +4.00% | 7 355 | 21 | ||||||
| 20.2.1996 | 350.00 | 0.00% | 13 300 | 38 | 354.00 | 0.00% | 21 948 | 62 | ||||||
| 19.2.1996 | 350.00 | -2.77% | 14 350 | 41 | 354.00 | +5.00% | 8 850 | 25 | ||||||
| 16.2.1996 | 360.00 | -1.36% | 18 720 | 52 | 354.00 | -2.00% | 4 722 | 14 | ||||||
| 11.4.1996 | 348.00 | +4.81% | 57 768 | 166 | 353.50 | +2.00% | 63 228 | 191 | ||||||
| 12.2.1996 | 358.00 | -2.18% | 20 406 | 57 | 353.00 | -2.00% | 7 096 | 20 | ||||||
| 9.2.1996 | 366.00 | +1.10% | 17 202 | 47 | 353.00 | +2.00% | 7 593 | 21 | ||||||
| 8.2.1996 | 362.00 | +0.55% | 18 462 | 51 | 353.00 | 0.00% | 15 179 | 43 | ||||||
| 7.2.1996 | 360.00 | -0.27% | 10 800 | 30 | 353.00 | -7.00% | 1 760 | 5 | ||||||
| 23.4.1996 | 392.00 | 0.00% | 80 752 | 206 | 352.50 | -6.00% | 7 075 | 20 | ||||||
| 1.9.1995 | 403.00 | +4.94% | 30 225 | 75 | 351.00 | -2.00% | 29 891 | 81 | ||||||
| 28.5.1996 | 380.00 | +1.60% | 18 240 | 48 | 351.00 | -2.00% | 22 418 | 61 | ||||||
| 22.5.1995 | 382.00 | -497.00% | 12 988 | 34 | 351.00 | -7.00% | 6 522 | 18 | ||||||
| 29.5.1996 | 361.00 | -5.00% | 16 245 | 45 | 350.10 | -2.00% | 14 792 | 41 | ||||||
| 15.2.1996 | 365.00 | +1.10% | 14 965 | 41 | 350.10 | -1.00% | 5 527 | 16 | ||||||
| 14.2.1996 | 361.00 | -1.09% | 19 855 | 55 | 350.00 | -3.00% | 13 990 | 40 | ||||||
| 21.2.1996 | 333.00 | -4.85% | 10 656 | 32 | 350.00 | -2.00% | 4 523 | 13 | ||||||
| 3.4.1996 | 347.00 | -4.93% | 12 492 | 36 | 350.00 | -3.00% | 20 615 | 59 | ||||||
| 31.8.1995 | 384.00 | 0.00% | 21 888 | 57 | 350.00 | +3.00% | 6 395 | 17 | ||||||
| 31.10.1995 | 378.00 | +5.00% | 10 962 | 29 | 350.00 | +6.00% | 12 950 | 37 | ||||||
| 21.11.1995 | 377.00 | -4.79% | 55 419 | 147 | 350.00 | -4.00% | 9 507 | 26 | ||||||
| 5.9.1996 | 375.00 | -0.79% | 17 250 | 46 | 350.00 | +4.00% | 11 921 | 35 | ||||||
| 26.9.1996 | 335.00 | -4.82% | 10 720 | 32 | 350.00 | -1.81% | 23 392 | 68 | ||||||
| 25.9.1996 | 352.00 | -4.86% | 2 464 | 7 | 350.00 | -7.11% | 4 905 | 14 | ||||||
| 14.6.1995 | 380.00 | -4.76% | 11 400 | 30 | 350.00 | -2.00% | 4 820 | 13 | ||||||
| 4.4.1996 | 340.00 | -2.01% | 7 480 | 22 | 349.50 | 0.00% | 14 330 | 41 | ||||||
| 27.11.1995 | 390.00 | +4.83% | 19 500 | 50 | 348.00 | -3.00% | 11 752 | 32 | ||||||
| 10.11.1995 | 435.00 | +4.56% | 21 750 | 50 | 347.00 | +1.00% | 7 264 | 20 | ||||||
| 19.4.1996 | 374.00 | +4.76% | 0 | 0 | 347.00 | +5.00% | 8 361 | 24 | ||||||
| 28.2.1996 | 346.00 | +4.84% | 22 144 | 64 | 347.00 | +3.00% | 26 357 | 76 | ||||||
| 26.2.1996 | 346.00 | +4.84% | 30 794 | 89 | 347.00 | +2.00% | 26 890 | 78 | ||||||
| 27.9.1996 | 320.00 | -4.47% | 17 280 | 54 | 347.00 | +1.20% | 10 096 | 29 | ||||||
| 1.8.1996 | 345.00 | +0.87% | 13 800 | 40 | 345.00 | -2.00% | 10 995 | 33 | ||||||
| 24.7.1996 | 345.00 | 0.00% | 23 460 | 68 | 345.00 | -2.00% | 10 655 | 31 | ||||||
| 23.2.1996 | 330.00 | -1.19% | 7 920 | 24 | 345.00 | -2.00% | 8 143 | 24 | ||||||
| 22.2.1996 | 334.00 | +0.30% | 10 020 | 30 | 345.00 | 0.00% | 6 610 | 19 | ||||||
| 16.5.1996 | 360.00 | -4.76% | 14 760 | 41 | 345.00 | -1.00% | 10 824 | 29 | ||||||
| 18.7.1996 | 342.00 | 0.00% | 2 052 | 6 | 344.00 | +8.00% | 7 800 | 23 | ||||||
| 25.7.1996 | 345.00 | 0.00% | 6 900 | 20 | 342.00 | -4.00% | 3 618 | 11 | ||||||
| 15.6.1995 | 370.00 | -2.63% | 5 920 | 16 | 342.00 | -8.00% | 2 736 | 8 | ||||||
| 28.6.1995 | 367.00 | +4.85% | 12 845 | 35 | 342.00 | -10.00% | 1 368 | 4 | ||||||
| 22.7.1996 | 345.00 | 0.00% | 13 800 | 40 | 340.50 | +3.00% | 681 | 2 | ||||||
| 31.7.1996 | 342.00 | +0.58% | 27 360 | 80 | 340.00 | +3.00% | 12 920 | 38 | ||||||
| 2.8.1996 | 346.00 | +0.28% | 8 996 | 26 | 340.00 | +2.00% | 3 060 | 9 | ||||||
| 30.8.1996 | 370.00 | +2.20% | 51 060 | 138 | 340.00 | +8.00% | 16 380 | 48 | ||||||
| 12.8.1996 | 340.00 | 0.00% | 14 960 | 44 | 340.00 | +4.00% | 7 820 | 23 | ||||||
| 14.8.1996 | 340.00 | 0.00% | 7 480 | 22 | 340.00 | +3.00% | 3 400 | 10 | ||||||
| 6.8.1996 | 340.00 | -1.73% | 3 060 | 9 | 340.00 | +2.00% | 7 948 | 23 | ||||||
| 11.6.1996 | 347.00 | +4.83% | 10 410 | 30 | 340.00 | +6.00% | 11 426 | 34 | ||||||
| 18.9.1996 | 345.00 | +3.60% | 24 840 | 72 | 340.00 | -1.00% | 18 600 | 57 | ||||||
| 30.9.1996 | 336.00 | +5.00% | 1 344 | 4 | 340.00 | +5.96% | 21 027 | 57 | ||||||
| 3.10.1996 | 323.00 | -5.00% | 2 584 | 8 | 340.00 | -3.21% | 29 175 | 86 | ||||||
| 18.3.1996 | 368.00 | +4.84% | 48 944 | 133 | 340.00 | +3.00% | 22 900 | 66 | ||||||
| 13.3.1996 | 330.00 | +2.80% | 18 810 | 57 | 340.00 | +5.00% | 64 527 | 192 | ||||||
| 30.10.1995 | 360.00 | +2.56% | 9 360 | 26 | 340.00 | -5.00% | 5 296 | 16 | ||||||
| 26.10.1995 | 361.00 | -5.00% | 11 552 | 32 | 340.00 | +1.00% | 4 390 | 13 | ||||||
| 25.10.1995 | 380.00 | +2.70% | 26 220 | 69 | 340.00 | -7.00% | 7 714 | 23 | ||||||
| 28.11.1995 | 380.00 | -2.56% | 30 400 | 80 | 340.00 | -5.00% | 8 380 | 24 | ||||||
| 30.6.1995 | 333.00 | -4.85% | 2 997 | 9 | 340.00 | +2.00% | 2 964 | 9 | ||||||
| 26.7.1996 | 345.00 | 0.00% | 4 485 | 13 | 338.00 | +2.00% | 5 728 | 17 | ||||||
| 5.8.1996 | 346.00 | 0.00% | 11 418 | 33 | 337.50 | 0.00% | 4 071 | 12 | ||||||
| 22.11.1995 | 361.00 | -4.24% | 27 436 | 76 | 336.00 | -8.00% | 3 024 | 9 | ||||||
| 13.8.1996 | 340.00 | 0.00% | 4 080 | 12 | 335.00 | -3.00% | 5 950 | 18 | ||||||
| 9.8.1996 | 340.00 | 0.00% | 6 460 | 19 | 335.00 | 0.00% | 8 833 | 27 | ||||||
| 8.8.1996 | 340.00 | 0.00% | 7 820 | 23 | 335.00 | +1.00% | 4 920 | 15 | ||||||
| 19.8.1996 | 340.00 | 0.00% | 0 | 0 | 335.00 | -3.00% | 2 893 | 9 | ||||||
| 16.8.1996 | 340.00 | 0.00% | 12 920 | 38 | 335.00 | +1.00% | 5 325 | 16 | ||||||
| 11.7.1996 | 335.00 | +0.60% | 12 730 | 38 | 335.00 | +3.00% | 4 292 | 13 | ||||||
| 8.7.1996 | 335.00 | +0.60% | 9 380 | 28 | 335.00 | +4.00% | 14 876 | 45 | ||||||
| 2.10.1996 | 340.00 | 0.00% | 8 160 | 24 | 335.00 | +3.24% | 17 525 | 50 | ||||||
| 1.10.1996 | 340.00 | +1.19% | 15 640 | 46 | 335.00 | -7.97% | 6 450 | 19 | ||||||
| 29.7.1996 | 340.00 | -1.44% | 3 740 | 11 | 334.50 | +2.00% | 6 535 | 19 | ||||||
| 19.7.1996 | 345.00 | +0.87% | 4 140 | 12 | 334.10 | -3.00% | 8 574 | 26 | ||||||
| 18.4.1996 | 357.00 | +5.00% | 0 | 0 | 333.30 | -5.00% | 10 633 | 32 | ||||||
| 10.4.1996 | 332.00 | 0.00% | 21 912 | 66 | 333.00 | +2.00% | 12 995 | 40 | ||||||
| 29.8.1996 | 362.00 | +4.92% | 10 498 | 29 | 332.50 | +3.00% | 11 018 | 35 | ||||||
| 16.4.1996 | 335.00 | 0.00% | 13 735 | 41 | 331.00 | +1.00% | 11 607 | 35 | ||||||
| 15.8.1996 | 340.00 | 0.00% | 1 020 | 3 | 330.00 | -3.00% | 6 600 | 20 | ||||||
| 9.7.1996 | 329.00 | -1.79% | 44 744 | 136 | 330.00 | -2.00% | 5 498 | 17 | ||||||
| 28.6.1996 | 329.00 | -1.79% | 10 528 | 32 | 330.00 | 0.00% | 34 837 | 106 | ||||||
| 9.9.1996 | 340.00 | -4.76% | 17 680 | 52 | 330.00 | 0.00% | 12 022 | 37 | ||||||
| 2.9.1996 | 352.00 | -4.86% | 3 520 | 10 | 330.00 | -4.00% | 2 297 | 7 | ||||||
| 15.4.1996 | 335.00 | -4.28% | 16 415 | 49 | 329.90 | 0.00% | 12 210 | 37 | ||||||
| 30.7.1996 | 340.00 | 0.00% | 7 820 | 23 | 329.00 | -4.00% | 3 290 | 10 | ||||||
| 16.7.1996 | 340.00 | +2.71% | 5 780 | 17 | 328.00 | -1.00% | 9 464 | 29 | ||||||
| 4.9.1996 | 378.00 | +5.00% | 11 340 | 30 | 327.00 | -6.00% | 1 635 | 5 | ||||||
| 16.9.1996 | 318.00 | -1.24% | 3 816 | 12 | 327.00 | +1.00% | 9 112 | 28 | ||||||
| 13.9.1996 | 322.00 | +0.62% | 4 186 | 13 | 327.00 | +2.00% | 1 938 | 6 | ||||||
| 10.7.1996 | 333.00 | +1.21% | 11 655 | 35 | 326.10 | -1.00% | 3 533 | 11 | ||||||
| 26.6.1996 | 335.00 | -2.89% | 14 405 | 43 | 326.00 | +9.00% | 11 504 | 34 | ||||||
| 6.9.1996 | 357.00 | -4.80% | 44 982 | 126 | 326.00 | -4.00% | 1 304 | 4 | ||||||
| 14.3.1996 | 335.00 | +1.51% | 15 745 | 47 | 326.00 | -2.00% | 6 891 | 21 | ||||||
| 7.8.1996 | 340.00 | 0.00% | 8 160 | 24 | 325.50 | -6.00% | 1 302 | 4 | ||||||
| 13.6.1996 | 316.00 | -4.24% | 7 584 | 24 | 325.10 | -1.00% | 8 646 | 27 | ||||||
| 30.5.1996 | 345.00 | -4.43% | 24 150 | 70 | 325.00 | -8.00% | 10 329 | 31 | ||||||
| 4.10.1996 | 320.00 | -0.92% | 4 160 | 13 | 325.00 | -1.87% | 4 328 | 13 | ||||||
| 15.3.1996 | 351.00 | +4.77% | 36 504 | 104 | 325.00 | +2.00% | 51 050 | 152 | ||||||
| 12.3.1996 | 321.00 | +0.62% | 20 544 | 64 | 325.00 | +3.00% | 21 065 | 66 | ||||||
| 10.6.1996 | 331.00 | +4.74% | 10 592 | 32 | 324.50 | 0.00% | 5 070 | 16 | ||||||
| 7.6.1996 | 316.00 | 0.00% | 12 640 | 40 | 324.00 | +8.00% | 3 183 | 10 | ||||||
| 12.6.1996 | 330.00 | -4.89% | 16 500 | 50 | 324.00 | -4.00% | 5 181 | 16 | ||||||
| 14.6.1996 | 316.00 | 0.00% | 4 424 | 14 | 324.00 | +1.00% | 10 041 | 31 | ||||||
| 29.6.1995 | 350.00 | -4.63% | 9 450 | 27 | 324.00 | -5.00% | 972 | 3 | ||||||
| 25.8.1995 | 388.00 | +4.86% | 23 280 | 60 | 324.00 | -10.00% | 648 | 2 | ||||||
| 12.9.1996 | 320.00 | +1.91% | 12 160 | 38 | 323.00 | -1.00% | 5 387 | 17 | ||||||
| 17.9.1996 | 333.00 | +4.71% | 9 657 | 29 | 322.50 | +1.00% | 10 830 | 33 | ||||||
| 25.6.1996 | 345.00 | +4.54% | 44 850 | 130 | 320.10 | -1.00% | 6 529 | 21 | ||||||
| 4.7.1996 | 333.00 | +4.71% | 13 986 | 42 | 320.00 | +2.00% | 6 990 | 22 | ||||||
| 8.10.1996 | 310.00 | +1.97% | 19 530 | 63 | 320.00 | +0.07% | 9 600 | 30 | ||||||
| 10.10.1996 | 316.00 | +3.26% | 13 904 | 44 | 320.00 | +9.23% | 116 467 | 316 | ||||||
| 9.4.1996 | 332.00 | -2.35% | 14 608 | 44 | 320.00 | 0.00% | 46 219 | 145 | ||||||
| 5.4.1996 | 340.00 | 0.00% | 11 220 | 33 | 320.00 | -9.00% | 3 815 | 12 | ||||||
| 1.7.1996 | 315.00 | -4.25% | 11 025 | 35 | 319.00 | -4.00% | 6 619 | 21 | ||||||
| 22.8.1996 | 335.00 | 0.00% | 5 360 | 16 | 319.00 | -6.00% | 7 162 | 23 | ||||||
| 17.6.1996 | 316.00 | 0.00% | 2 212 | 7 | 318.00 | -3.00% | 5 660 | 18 | ||||||
| 5.3.1996 | 330.00 | +4.76% | 19 470 | 59 | 317.30 | 0.00% | 9 048 | 29 | ||||||
| 1.3.1996 | 313.00 | -4.86% | 21 284 | 68 | 317.30 | +1.00% | 2 540 | 8 | ||||||
| 29.2.1996 | 329.00 | -4.91% | 4 277 | 13 | 317.10 | -9.00% | 4 731 | 15 | ||||||
| 7.10.1996 | 304.00 | -5.00% | 0 | 0 | 317.00 | -3.93% | 65 553 | 205 | ||||||
| 4.6.1996 | 349.00 | +1.45% | 25 477 | 73 | 316.50 | +4.00% | 4 245 | 14 | ||||||
| 27.8.1996 | 335.00 | 0.00% | 59 965 | 179 | 316.10 | +2.00% | 4 329 | 14 | ||||||
| 24.6.1996 | 330.00 | +4.76% | 17 160 | 52 | 315.00 | +5.00% | 9 700 | 31 | ||||||
| 11.9.1996 | 314.00 | -4.84% | 8 164 | 26 | 315.00 | +5.00% | 9 882 | 31 | ||||||
| 4.3.1996 | 315.00 | +0.63% | 16 695 | 53 | 315.00 | -1.00% | 4 067 | 13 | ||||||
| 11.3.1996 | 319.00 | +1.91% | 14 674 | 46 | 314.00 | +1.00% | 7 718 | 25 | ||||||
| 12.7.1996 | 335.00 | 0.00% | 30 150 | 90 | 314.00 | -2.00% | 5 491 | 17 | ||||||
| 17.7.1996 | 342.00 | +0.58% | 10 944 | 32 | 313.50 | -4.00% | 314 | 1 | ||||||
| 20.6.1995 | 362.00 | 0.00% | 0 | 0 | 313.50 | -10.00% | 627 | 2 | ||||||
| 27.6.1996 | 335.00 | 0.00% | 7 705 | 23 | 312.10 | -3.00% | 26 324 | 80 | ||||||
| 27.2.1996 | 330.00 | -4.62% | 12 540 | 38 | 312.10 | -2.00% | 19 197 | 57 | ||||||
| 15.7.1996 | 331.00 | -1.19% | 8 937 | 27 | 310.50 | +2.00% | 6 278 | 19 | ||||||
| 3.7.1996 | 318.00 | +0.95% | 7 632 | 24 | 310.00 | -2.00% | 3 100 | 10 | ||||||
| 2.7.1996 | 315.00 | 0.00% | 11 025 | 35 | 310.00 | 0.00% | 7 264 | 23 | ||||||
| 12.4.1996 | 350.00 | +0.57% | 58 450 | 167 | 310.00 | 0.00% | 18 860 | 57 | ||||||
| 26.8.1996 | 335.00 | 0.00% | 60 970 | 182 | 308.10 | +1.00% | 4 536 | 15 | ||||||
| 28.8.1996 | 345.00 | +2.98% | 24 495 | 71 | 306.00 | -2.00% | 4 563 | 15 | ||||||
| 6.3.1996 | 346.00 | +4.84% | 23 874 | 69 | 303.00 | +3.00% | 23 878 | 74 | ||||||
| 10.9.1996 | 330.00 | -2.94% | 9 570 | 29 | 302.90 | -7.00% | 4 846 | 16 | ||||||
| 8.3.1996 | 313.00 | -4.86% | 12 833 | 41 | 302.10 | -2.00% | 7 662 | 25 | ||||||
| 9.10.1996 | 306.00 | -1.29% | 18 972 | 62 | 301.00 | +5.43% | 40 825 | 121 | ||||||
| 23.8.1996 | 335.00 | 0.00% | 11 725 | 35 | 300.50 | -3.00% | 1 503 | 5 | ||||||
| 18.6.1996 | 301.00 | -4.74% | 4 515 | 15 | 300.00 | 0.00% | 12 935 | 41 | ||||||
| 31.5.1996 | 340.00 | -1.44% | 7 480 | 22 | 300.00 | -10.00% | 1 200 | 4 | ||||||
| 7.3.1996 | 329.00 | -4.91% | 9 212 | 28 | 300.00 | -3.00% | 11 935 | 38 | ||||||
| 6.6.1996 | 316.00 | -4.81% | 29 388 | 93 | 295.00 | -10.00% | 3 245 | 11 | ||||||
| 20.8.1996 | 335.00 | -1.47% | 8 040 | 24 | 290.10 | -10.00% | 7 833 | 27 | ||||||
| 20.6.1996 | 300.00 | -1.63% | 23 100 | 77 | 290.00 | -3.00% | 1 450 | 5 | ||||||
| 19.6.1996 | 305.00 | +1.32% | 7 015 | 23 | 290.00 | -5.00% | 4 480 | 15 | ||||||
| 21.6.1996 | 315.00 | +5.00% | 7 245 | 23 | 282.00 | +3.00% | 8 928 | 30 | ||||||
| 3.6.1996 | 344.00 | +1.17% | 5 160 | 15 | 280.00 | -2.00% | 4 096 | 14 | ||||||
| 5.6.1996 | 332.00 | -4.87% | 0 | 0 | 273.00 | +8.00% | 15 401 | 47 | ||||||
| ||||||||||||||
