ČESKOMOR.CEMENT, ČESKOMORAVS.CEMENT, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČESKOMOR.CEMENT | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.10.1993 | 1 000.00 | -5 000.00% | 0 | 0 | ||||||||||
31.8.1993 | 2 000.00 | -5 000.00% | 0 | 0 | ||||||||||
13.7.1993 | 4 000.00 | -2 000.00% | 0 | 0 | ||||||||||
18.11.1993 | 1 280.00 | -2 000.00% | 0 | 0 | ||||||||||
16.11.1993 | 1 600.00 | -2 000.00% | 0 | 0 | ||||||||||
20.1.1994 | 1 890.00 | -1 000.00% | 18 900 | 10 | ||||||||||
19.7.1994 | 2 520.00 | -1 000.00% | 0 | 0 | ||||||||||
7.7.1994 | 2 250.00 | -1 000.00% | 0 | 0 | ||||||||||
16.5.1994 | 1 710.00 | -1 000.00% | 42 750 | 25 | ||||||||||
21.3.1994 | 2 885.00 | -998.00% | 152 905 | 53 | ||||||||||
15.3.1994 | 3 560.00 | -998.00% | 0 | 0 | ||||||||||
17.3.1994 | 3 205.00 | -997.00% | 0 | 0 | ||||||||||
10.3.1994 | 4 390.00 | -994.00% | 0 | 0 | ||||||||||
17.5.1994 | 1 540.00 | -994.00% | 123 200 | 80 | ||||||||||
21.7.1994 | 2 270.00 | -992.00% | 111 230 | 49 | ||||||||||
3.5.1994 | 1 910.00 | -990.00% | 40 110 | 21 | ||||||||||
14.3.1994 | 3 955.00 | -990.00% | 0 | 0 | ||||||||||
22.3.1994 | 2 600.00 | -987.00% | 353 600 | 136 | ||||||||||
10.2.1994 | 2 515.00 | -985.00% | 0 | 0 | ||||||||||
29.3.1994 | 2 400.00 | -909.00% | 201 600 | 84 | ||||||||||
27.6.1994 | 2 600.00 | -909.00% | 416 000 | 160 | ||||||||||
24.3.1994 | 2 400.00 | -769.00% | 288 000 | 120 | ||||||||||
26.4.1994 | 2 400.00 | -769.00% | 232 800 | 97 | ||||||||||
12.4.1994 | 2 500.00 | -740.00% | 395 000 | 158 | ||||||||||
28.4.1994 | 2 230.00 | -708.00% | 133 800 | 60 | ||||||||||
18.11.1994 | 1 995.00 | -500.00% | 29 925 | 15 | ||||||||||
4.11.1994 | 2 375.00 | -500.00% | 0 | 0 | ||||||||||
12.10.1994 | 2 660.00 | -500.00% | 0 | 0 | ||||||||||
30.9.1994 | 2 660.00 | -500.00% | 0 | 0 | ||||||||||
21.9.1994 | 2 765.00 | -498.00% | 0 | 0 | ||||||||||
6.3.1995 | 1 335.00 | -498.00% | 0 | 0 | ||||||||||
24.2.1995 | 1 715.00 | -498.00% | 0 | 0 | ||||||||||
27.2.1995 | 1 630.00 | -495.00% | 0 | 0 | ||||||||||
9.3.1995 | 1 150.00 | -495.00% | 0 | 0 | ||||||||||
23.9.1994 | 2 500.00 | -494.00% | 100 000 | 40 | ||||||||||
2.5.1994 | 2 120.00 | -493.00% | 16 960 | 8 | ||||||||||
15.11.1994 | 2 025.00 | -492.00% | 20 250 | 10 | ||||||||||
21.10.1994 | 2 710.00 | -491.00% | 0 | 0 | ||||||||||
28.2.1995 | 1 550.00 | -490.00% | 20 150 | 13 | ||||||||||
22.9.1994 | 2 630.00 | -488.00% | 0 | 0 | ||||||||||
10.11.1994 | 1 945.00 | -488.00% | 48 625 | 25 | ||||||||||
9.11.1994 | 2 045.00 | -488.00% | 0 | 0 | ||||||||||
28.11.1994 | 2 045.00 | -488.00% | 20 450 | 10 | ||||||||||
8.11.1994 | 2 150.00 | -486.00% | 10 750 | 5 | ||||||||||
7.3.1995 | 1 270.00 | -486.00% | 0 | 0 | ||||||||||
7.11.1994 | 2 260.00 | -484.00% | 178 540 | 79 | ||||||||||
2.3.1995 | 1 475.00 | -483.00% | 0 | 0 | ||||||||||
10.3.1995 | 1 095.00 | -478.00% | 0 | 0 | ||||||||||
20.3.1995 | 1 095.00 | -478.00% | 38 325 | 35 | ||||||||||
20.4.1995 | 1 200.00 | -476.00% | 75 600 | 63 | 1 143.00 | -3.00% | 12 620 | 11 | ||||||
16.12.1994 | 1 905.00 | -475.00% | 60 960 | 32 | ||||||||||
9.5.1994 | 1 905.00 | -475.00% | 53 340 | 28 | ||||||||||
3.3.1995 | 1 405.00 | -474.00% | 28 100 | 20 | ||||||||||
8.3.1995 | 1 210.00 | -472.00% | 0 | 0 | ||||||||||
7.12.1994 | 2 010.00 | -428.00% | 22 110 | 11 | ||||||||||
13.3.1995 | 1 050.00 | -410.00% | 126 000 | 120 | ||||||||||
30.11.1994 | 1 995.00 | -408.00% | 19 950 | 10 | ||||||||||
24.10.1994 | 2 600.00 | -405.00% | 202 800 | 78 | ||||||||||
3.11.1994 | 2 500.00 | -384.00% | 207 500 | 83 | ||||||||||
28.6.1994 | 2 500.00 | -384.00% | 342 500 | 137 | ||||||||||
13.1.1995 | 1 905.00 | -378.00% | 30 480 | 16 | +3.00% | 0 | 0 | |||||||
17.3.1995 | 1 150.00 | -376.00% | 10 350 | 9 | ||||||||||
21.3.1995 | 1 055.00 | -365.00% | 31 650 | 30 | ||||||||||
30.1.1995 | 1 835.00 | -316.00% | 84 410 | 46 | 1 720.00 | -8.00% | 8 600 | 5 | ||||||
12.12.1994 | 1 950.00 | -250.00% | 39 000 | 20 | ||||||||||
13.12.1994 | 1 905.00 | -230.00% | 28 575 | 15 | ||||||||||
13.10.1994 | 2 600.00 | -225.00% | 392 600 | 151 | ||||||||||
25.11.1994 | 2 150.00 | -182.00% | 30 100 | 14 | ||||||||||
12.9.1994 | 2 900.00 | -169.00% | 580 000 | 200 | ||||||||||
13.2.1995 | 1 805.00 | -163.00% | 41 515 | 23 | 1 800.00 | +4.00% | 14 370 | 8 | ||||||
10.10.1994 | 2 765.00 | -125.00% | 27 650 | 10 | ||||||||||
17.11.1994 | 2 100.00 | -117.00% | 81 900 | 39 | ||||||||||
12.5.1994 | 1 900.00 | -104.00% | 114 000 | 60 | ||||||||||
12.1.1995 | 1 980.00 | -100.00% | 31 680 | 16 | 1 900.00 | 0.00% | 3 800 | 2 | ||||||
26.4.1995 | 1 240.00 | -80.00% | 105 400 | 85 | 1 170.00 | +2.00% | 41 489 | 36 | ||||||
26.10.1994 | 2 600.00 | -76.00% | 80 600 | 31 | ||||||||||
25.1.1995 | 1 900.00 | -52.00% | 64 600 | 34 | +1.00% | 0 | 0 | |||||||
9.12.1994 | 2 000.00 | -49.00% | 904 000 | 452 | ||||||||||
24.11.1994 | 2 190.00 | -45.00% | 67 890 | 31 | ||||||||||
30.3.1995 | 1 100.00 | -45.00% | 53 900 | 49 | 1 055.00 | -2.00% | 33 333 | 32 | ||||||
28.3.1995 | 1 100.00 | -45.00% | 71 500 | 65 | 1 080.00 | +2.00% | 28 839 | 27 | ||||||
4.4.1995 | 1 095.00 | -45.00% | 86 505 | 79 | +3.00% | 0 | 0 | |||||||
19.4.1994 | 2 500.00 | -39.00% | 337 500 | 135 | ||||||||||
10.2.1995 | 1 835.00 | -27.00% | 23 855 | 13 | 1 728.00 | -3.00% | 12 096 | 7 | ||||||
1.2.1995 | 1 835.00 | -27.00% | 29 360 | 16 | 1 800.00 | +1.00% | 18 000 | 10 | ||||||
27.1.1995 | 1 895.00 | -26.00% | 26 530 | 14 | 0.00% | 0 | 0 | |||||||
19.1.1995 | 1 910.00 | -26.00% | 154 710 | 81 | 1 800.00 | -6.00% | 7 106 | 4 | ||||||
16.1.1995 | 1 900.00 | -26.00% | 5 700 | 3 | -1.00% | 0 | 0 | |||||||
5.12.1994 | 2 000.00 | -24.00% | 34 000 | 17 | ||||||||||
1.11.1994 | 2 600.00 | -19.00% | 241 800 | 93 | ||||||||||
13.6.1995 | 1 045.00 | -5.00% | 7 315 | 7 | 1 001.00 | -5.00% | 7 007 | 7 | ||||||
14.12.1999 | 285.00 | -5.00% | 0 | 0 | 284.70 | +4.47% | 29 871 | 105 | ||||||
2.11.1999 | 275.50 | -5.00% | 0 | 0 | 300.00 | 0.00% | 22 500 | 75 | ||||||
13.9.1999 | 285.00 | -5.00% | 10 260 | 36 | 300.00 | 0.00% | 103 681 | 353 | ||||||
18.5.1999 | 252.70 | -5.00% | 0 | 0 | 216.20 | -9.91% | 5 907 | 25 | ||||||
17.5.1999 | 266.00 | -5.00% | 0 | 0 | 240.00 | +0.50% | 2 880 | 12 | ||||||
26.3.1999 | 212.80 | -5.00% | 0 | 0 | 215.00 | +2.23% | 56 608 | 257 | ||||||
9.2.1999 | 191.90 | -5.00% | 19 190 | 100 | 196.30 | -0.40% | 82 356 | 412 | ||||||
17.12.1998 | 152.00 | -5.00% | 0 | 0 | 160.50 | -3.31% | 0 | 0 | ||||||
8.12.1998 | 161.50 | -5.00% | 0 | 0 | 159.00 | +4.95% | 18 939 | 123 | ||||||
7.10.1998 | 156.75 | -5.00% | 6 740 | 43 | 174.00 | -0.57% | 20 010 | 115 | ||||||
30.9.1998 | 155.23 | -5.00% | 1 863 | 12 | 159.00 | -9.65% | 8 904 | 56 | ||||||
28.9.1998 | 163.40 | -5.00% | 3 431 | 21 | 0.00 | +4.78% | 0 | 0 | ||||||
17.9.1998 | 199.69 | -5.00% | 0 | 0 | 200.00 | +5.45% | 4 200 | 21 | ||||||
28.7.1998 | 997.50 | -5.00% | 1 995 | 2 | 1 000.00 | -0.07% | 10 000 | 10 | ||||||
14.5.1998 | 969.00 | -5.00% | 6 783 | 7 | 1 034.00 | +0.80% | 29 731 | 29 | ||||||
4.9.1997 | 1 330.00 | -5.00% | 6 650 | 5 | 1 422.00 | +1.12% | 2 844 | 2 | ||||||
18.12.1996 | 1 235.00 | -5.00% | 30 875 | 25 | 1 244.00 | +4.09% | 17 416 | 14 | ||||||
19.8.1996 | 1 710.00 | -5.00% | 85 500 | 50 | 1 582.10 | -3.00% | 56 471 | 33 | ||||||
10.6.1996 | 1 330.00 | -5.00% | 53 200 | 40 | 1 400.00 | -1.00% | 24 280 | 18 | ||||||
19.2.1996 | 1 520.00 | -5.00% | 121 600 | 80 | 1 560.00 | +1.00% | 21 828 | 14 | ||||||
27.12.1996 | 1 008.00 | -4.99% | 74 592 | 74 | 894.00 | -4.57% | 12 312 | 13 | ||||||
10.9.1997 | 1 084.00 | -4.99% | 21 680 | 20 | -8.77% | 0 | ||||||||
9.9.1997 | 1 141.00 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
21.8.1997 | 1 408.00 | -4.99% | 11 264 | 8 | 1 390.40 | -6.05% | 2 781 | 2 | ||||||
21.8.1998 | 249.40 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.9.1998 | 180.23 | -4.99% | 0 | 0 | 173.00 | -3.88% | 9 688 | 56 | ||||||
18.9.1998 | 189.71 | -4.99% | 0 | 0 | 180.00 | -10.00% | 9 720 | 54 | ||||||
29.10.1998 | 173.20 | -4.99% | 693 | 4 | 178.00 | +9.53% | 8 900 | 50 | ||||||
11.3.1999 | 233.80 | -4.99% | 0 | 0 | 210.00 | -11.76% | 0 | 0 | ||||||
24.3.1999 | 235.70 | -4.99% | 0 | 0 | 210.20 | +5.62% | 2 102 | 10 | ||||||
19.7.1999 | 290.80 | -4.99% | 0 | 0 | 247.10 | -4.99% | 52 204 | 202 | ||||||
25.6.1999 | 306.10 | -4.99% | 0 | 0 | 300.00 | -7.72% | 39 391 | 131 | ||||||
17.11.1999 | 260.40 | -4.99% | 1 042 | 4 | 300.00 | -1.31% | 36 358 | 121 | ||||||
16.11.1999 | 274.10 | -4.99% | 0 | 0 | 304.00 | +0.23% | 25 052 | 82 | ||||||
7.6.2000 | 517.30 | -4.99% | 0 | 0 | 451.50 | +9.98% | 7 224 | 16 | ||||||
16.12.1999 | 257.30 | -4.98% | 0 | 0 | 296.00 | +0.33% | 3 552 | 12 | ||||||
15.12.1999 | 270.80 | -4.98% | 0 | 0 | 295.00 | +3.61% | 7 080 | 24 | ||||||
8.6.2000 | 491.50 | -4.98% | 0 | 0 | 496.60 | +9.98% | 0 | 0 | ||||||
11.2.2000 | 299.40 | -4.98% | 7 186 | 24 | 286.10 | -9.83% | 13 024 | 45 | ||||||
5.8.1999 | 284.20 | -4.98% | 5 684 | 20 | 308.30 | +2.73% | 6 166 | 20 | ||||||
4.8.1999 | 299.10 | -4.98% | 4 487 | 15 | 300.10 | +6.68% | 33 683 | 112 | ||||||
3.8.1999 | 314.80 | -4.98% | 0 | 0 | 281.30 | -4.64% | 13 502 | 48 | ||||||
20.7.1999 | 276.30 | -4.98% | 0 | 0 | 284.00 | +14.93% | 50 426 | 189 | ||||||
19.5.1999 | 240.10 | -4.98% | 0 | 0 | 222.10 | +2.72% | 9 992 | 45 | ||||||
29.3.1999 | 202.20 | -4.98% | 5 662 | 28 | 215.00 | 0.00% | 10 208 | 48 | ||||||
10.3.1999 | 246.10 | -4.98% | 0 | 0 | 238.00 | +8.18% | 0 | 0 | ||||||
15.9.1998 | 221.20 | -4.98% | 0 | 0 | 196.00 | -9.66% | 4 116 | 21 | ||||||
2.9.1997 | 1 334.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
11.9.1997 | 1 030.00 | -4.98% | 10 300 | 10 | -9.95% | 0 | ||||||||
8.9.1997 | 1 201.00 | -4.98% | 0 | 0 | 1 230.00 | -7.40% | 13 751 | 11 | ||||||
8.1.1998 | 1 124.00 | -4.98% | 3 372 | 3 | 1 080.00 | 0.00% | 2 160 | 2 | ||||||
13.5.1996 | 1 525.00 | -4.98% | 131 150 | 86 | 1 500.00 | -3.00% | 60 062 | 39 | ||||||
5.2.1997 | 1 050.00 | -4.97% | 43 050 | 41 | 1 080.00 | +3.33% | 36 630 | 34 | ||||||
7.1.1998 | 1 183.00 | -4.97% | 0 | 0 | 1 080.00 | 0.00% | 2 160 | 2 | ||||||
22.5.1998 | 803.00 | -4.97% | 8 833 | 11 | 950.50 | +0.03% | 8 553 | 9 | ||||||
18.6.1997 | 1 317.00 | -4.97% | 0 | 0 | 1 014.00 | +8.46% | 9 126 | 9 | ||||||
14.9.1998 | 232.80 | -4.97% | 0 | 0 | 231.00 | +3.12% | 42 093 | 194 | ||||||
16.9.1998 | 210.20 | -4.97% | 4 624 | 22 | 0.00 | -3.23% | 0 | 0 | ||||||
24.8.1998 | 237.00 | -4.97% | 0 | 0 | 182.50 | -8.38% | 13 055 | 75 | ||||||
23.3.1999 | 248.10 | -4.97% | 0 | 0 | 199.00 | +9.88% | 4 378 | 22 | ||||||
23.4.1999 | 230.90 | -4.97% | 0 | 0 | 230.00 | 0.00% | 30 729 | 134 | ||||||
3.11.1999 | 261.80 | -4.97% | 2 094 | 8 | 300.00 | 0.00% | 30 900 | 103 | ||||||
10.2.2000 | 315.10 | -4.97% | 0 | 0 | 317.30 | -0.09% | 29 829 | 94 | ||||||
14.6.1995 | 993.00 | -4.97% | 41 706 | 42 | 901.00 | -10.00% | 5 406 | 6 | ||||||
25.3.1999 | 224.00 | -4.96% | 0 | 0 | 210.30 | +0.04% | 5 466 | 26 | ||||||
5.9.1997 | 1 264.00 | -4.96% | 20 224 | 16 | 1 330.00 | -5.06% | 13 500 | 10 | ||||||
11.5.1998 | 1 073.00 | -4.96% | 0 | 0 | 1 000.00 | -1.21% | 7 900 | 8 | ||||||
7.5.1998 | 1 129.00 | -4.96% | 0 | 0 | 1 000.10 | -9.93% | 11 996 | 12 | ||||||
6.5.1998 | 1 188.00 | -4.96% | 2 376 | 2 | 1 080.00 | -7.50% | 2 220 | 2 | ||||||
30.12.1997 | 1 245.00 | -4.96% | 56 025 | 45 | 1 080.00 | 7 446 | 7 | |||||||
18.12.1997 | 1 378.00 | -4.96% | 0 | 0 | 1 407.30 | -2.19% | 27 602 | 19 | ||||||
16.1.1997 | 1 092.00 | -4.96% | 9 828 | 9 | 1 020.00 | -0.04% | 7 140 | 7 | ||||||
30.5.1996 | 1 440.00 | -4.95% | 0 | 0 | 1 350.00 | -1.00% | 41 533 | 28 | ||||||
10.3.1998 | 1 094.00 | -4.95% | 14 222 | 13 | 1 100.00 | -1.78% | 6 600 | 6 | ||||||
30.6.1997 | 1 016.00 | -4.95% | 27 432 | 27 | 1 000.00 | +0.83% | 7 021 | 7 | ||||||
24.6.1997 | 1 075.00 | -4.95% | 0 | 0 | 1 006.00 | +2.81% | 8 048 | 8 | ||||||
23.6.1997 | 1 131.00 | -4.95% | 0 | 0 | 978.50 | -2.89% | 979 | 1 | ||||||
20.6.1997 | 1 190.00 | -4.95% | 0 | 0 | 1 009.00 | +9.77% | 7 054 | 7 | ||||||
19.3.1997 | 1 212.00 | -4.94% | 199 980 | 165 | 1 148.00 | +1.96% | 11 480 | 10 | ||||||
1.9.1997 | 1 404.00 | -4.94% | 15 444 | 11 | +3.75% | 0 | ||||||||
21.5.1998 | 845.00 | -4.94% | 5 915 | 7 | 0.00 | -5.00% | 0 | 0 | ||||||
20.12.1996 | 1 116.00 | -4.94% | 22 320 | 20 | 1 032.20 | -9.81% | 42 305 | 41 | ||||||
5.6.1998 | 884.00 | -4.94% | 0 | 0 | 910.00 | -0.54% | 19 985 | 22 | ||||||
19.12.1996 | 1 174.00 | -4.93% | 24 654 | 21 | 1 144.10 | -8.03% | 4 576 | 4 | ||||||
12.5.1998 | 1 020.00 | -4.93% | 20 400 | 20 | 894.50 | -4.71% | 21 642 | 23 | ||||||
29.12.1997 | 1 310.00 | -4.93% | 0 | 0 | 1 075.00 | -9.74% | 9 668 | 9 | ||||||
19.6.1997 | 1 252.00 | -4.93% | 85 136 | 68 | 918.00 | -9.46% | 15 606 | 17 | ||||||
10.6.1997 | 1 386.00 | -4.93% | 0 | 0 | 1 460.00 | -1.86% | 27 487 | 19 | ||||||
25.6.1997 | 1 022.00 | -4.93% | 52 122 | 51 | 1 014.50 | 10 145 | 10 | |||||||
1.7.1997 | 966.00 | -4.92% | 95 634 | 99 | 1 070.00 | +3.35% | 5 183 | 5 | ||||||
23.12.1996 | 1 061.00 | -4.92% | 7 427 | 7 | 992.50 | -3.81% | 993 | 1 | ||||||
14.5.1996 | 1 450.00 | -4.91% | 140 650 | 97 | 1 400.00 | -9.00% | 5 594 | 4 | ||||||
20.5.1998 | 889.00 | -4.91% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
7.6.1995 | 1 180.00 | -4.83% | 0 | 0 | 1 221.00 | +1.00% | 34 188 | 28 | ||||||
3.6.1996 | 1 380.00 | -4.82% | 99 360 | 72 | 1 277.00 | -3.00% | 46 588 | 34 | ||||||
25.2.1999 | 215.00 | -4.82% | 2 580 | 12 | 210.00 | -7.28% | 22 254 | 102 | ||||||
29.1.1999 | 199.00 | -4.78% | 4 179 | 21 | 191.10 | +0.26% | 3 822 | 20 | ||||||
17.1.1997 | 1 040.00 | -4.76% | 52 000 | 50 | 988.00 | +1.78% | 13 497 | 13 | ||||||
27.3.1998 | 1 120.00 | -4.76% | 8 960 | 8 | 1 101.00 | +0.09% | 7 707 | 7 | ||||||
2.3.1999 | 215.00 | -4.74% | 3 225 | 15 | 217.70 | +0.74% | 2 021 068 | 10 096 | ||||||
2.6.1998 | 890.00 | -4.71% | 4 450 | 5 | 901.00 | -0.25% | 7 185 | 8 | ||||||
22.2.1996 | 1 415.00 | -4.71% | 56 600 | 40 | 1 420.00 | -1.00% | 38 616 | 27 | ||||||
14.11.1996 | 1 226.00 | -4.66% | 126 278 | 103 | 1 210.00 | -3.40% | 49 809 | 41 | ||||||
8.6.1995 | 1 125.00 | -4.66% | 0 | 0 | 1 221.00 | 0.00% | 52 503 | 43 | ||||||
23.9.1998 | 172.00 | -4.56% | 3 612 | 21 | 190.00 | +0.66% | 3 990 | 21 | ||||||
26.1.1999 | 209.00 | -4.56% | 16 720 | 80 | 195.00 | +9.48% | 0 | 0 | ||||||
20.5.1999 | 229.20 | -4.53% | 5 501 | 24 | 225.40 | +1.48% | 451 | 2 | ||||||
14.2.2000 | 286.00 | -4.47% | 6 006 | 21 | 300.40 | +4.99% | 2 403 | 8 | ||||||
15.3.1999 | 215.00 | -4.44% | 21 500 | 100 | 193.20 | -3.40% | 18 528 | 93 | ||||||
|