YTONG, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - YTONG | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.12.1994 | 208.00 | -458.00% | 0 | 0 | ||||||||||
16.12.1994 | 208.00 | -458.00% | 0 | 0 | ||||||||||
12.12.1994 | 208.00 | +475.00% | 0 | 0 | ||||||||||
30.10.1996 | 208.00 | 0.00% | 0 | 0 | 213.00 | -9.82% | 426 | 2 | ||||||
29.10.1996 | 208.00 | 0.00% | 0 | 0 | 236.20 | -0.56% | 17 243 | 73 | ||||||
25.10.1996 | 208.00 | 0.00% | 0 | 0 | 0.00 | -0.39% | 0 | 0 | ||||||
24.10.1996 | 208.00 | -9.95% | 0 | 0 | 0.00 | +1.70% | 0 | 0 | ||||||
5.6.1997 | 207.00 | 0.00% | 0 | 0 | 251.60 | -4.37% | 2 264 | 9 | ||||||
4.6.1997 | 207.00 | 0.00% | 0 | 0 | 266.20 | 0.00% | 2 105 | 8 | ||||||
3.6.1997 | 207.00 | 0.00% | 0 | 0 | 263.10 | -1.16% | 2 631 | 10 | ||||||
2.6.1997 | 207.00 | -4.60% | 414 | 2 | +0.07% | 0 | ||||||||
17.1.1997 | 207.00 | +4.89% | 0 | 0 | 243.20 | +0.04% | 2 189 | 9 | ||||||
24.11.1995 | 206.00 | 0.00% | 0 | 0 | +17.00% | 0 | 0 | |||||||
23.11.1995 | 206.00 | -9.64% | 0 | 0 | -1.00% | 0 | 0 | |||||||
8.12.1995 | 206.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.12.1995 | 206.00 | -9.64% | 8 240 | 40 | 0.00% | 0 | 0 | |||||||
4.2.1997 | 205.00 | 0.00% | 0 | 0 | 244.00 | -2.11% | 3 590 | 15 | ||||||
3.2.1997 | 205.00 | -4.65% | 1 435 | 7 | 244.00 | +2.44% | 25 184 | 103 | ||||||
15.11.1996 | 205.00 | 0.00% | 0 | 0 | 220.00 | -2.02% | 4 850 | 22 | ||||||
14.11.1996 | 205.00 | -5.96% | 4 100 | 20 | 0.00% | 0 | ||||||||
15.12.1995 | 203.00 | 0.00% | 0 | 0 | 225.50 | -5.00% | 2 706 | 12 | ||||||
14.12.1995 | 203.00 | +9.49% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.2.1997 | 202.00 | +4.50% | 5 858 | 29 | 240.00 | 2 400 | 10 | |||||||
26.6.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.6.1997 | 201.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 201.00 | 0.00% | 0 | 0 | 220.00 | +6.22% | 880 | 4 | ||||||
20.6.1997 | 201.00 | +2.21% | 804 | 4 | 207.10 | -6.16% | 2 485 | 12 | ||||||
15.7.1997 | 201.00 | +4.57% | 0 | 0 | 0.00% | 0 | ||||||||
26.1.1996 | 201.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.1.1996 | 201.00 | +0.50% | 11 256 | 56 | +7.00% | 0 | 0 | |||||||
25.8.1995 | 201.00 | -4.73% | 804 | 4 | -9.00% | 0 | 0 | |||||||
18.8.1995 | 200.00 | 0.00% | 0 | 0 | 191.00 | +10.00% | 2 101 | 11 | ||||||
17.8.1995 | 200.00 | 0.00% | 1 200 | 6 | 178.00 | -15.00% | 2 958 | 17 | ||||||
16.8.1995 | 200.00 | 0.00% | 1 000 | 5 | +26.00% | 0 | 0 | |||||||
15.8.1995 | 200.00 | +0.78% | 6 000 | 30 | +3.00% | 0 | 0 | |||||||
13.6.1995 | 200.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 1 620 | 9 | ||||||
12.6.1995 | 200.00 | -4.30% | 4 400 | 22 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 200.00 | 0.00% | 0 | 0 | 173.00 | -2.00% | 2 642 | 16 | ||||||
23.1.1996 | 200.00 | 0.00% | 0 | 0 | 168.00 | -3.00% | 336 | 2 | ||||||
22.1.1996 | 200.00 | +8.10% | 4 000 | 20 | 173.00 | +1.00% | 1 211 | 7 | ||||||
21.3.1995 | 199.55 | +499.00% | 0 | 0 | ||||||||||
7.12.1994 | 199.50 | -500.00% | 0 | 0 | ||||||||||
9.10.1996 | 199.11 | 0.00% | 0 | 0 | 212.50 | +3.55% | 2 308 | 11 | ||||||
8.10.1996 | 199.11 | 0.00% | 0 | 0 | 203.00 | +9.57% | 5 470 | 27 | ||||||
7.10.1996 | 199.11 | +9.99% | 12 345 | 62 | 180.50 | -6.63% | 740 | 4 | ||||||
27.12.1996 | 198.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 198.90 | -10.00% | 0 | 0 | +7.69% | 0 | ||||||||
9.12.1994 | 198.55 | -500.00% | 0 | 0 | ||||||||||
14.2.1995 | 198.55 | -500.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
13.7.1995 | 198.55 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 198.45 | +5.00% | 2 580 | 13 | 162.00 | -3.00% | 2 196 | 14 | ||||||
21.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 198.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 198.00 | 0.00% | 0 | 0 | 174.00 | -10.00% | 6 960 | 40 | ||||||
14.8.1996 | 198.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.8.1996 | 198.00 | 0.00% | 0 | 0 | 185.50 | -5.00% | 742 | 4 | ||||||
12.8.1996 | 198.00 | -10.00% | 396 | 2 | 195.00 | -3.00% | 2 730 | 14 | ||||||
16.1.1997 | 197.34 | +4.99% | 1 579 | 8 | 243.10 | -0.51% | 729 | 3 | ||||||
19.6.1997 | 196.65 | 0.00% | 0 | 0 | -4.87% | 0 | ||||||||
18.6.1997 | 196.65 | 0.00% | 0 | 0 | 232.00 | +9.95% | 1 392 | 6 | ||||||
17.6.1997 | 196.65 | 0.00% | 0 | 0 | -9.82% | 0 | ||||||||
16.6.1997 | 196.65 | 0.00% | 0 | 0 | -2.50% | 0 | ||||||||
13.6.1997 | 196.65 | 0.00% | 0 | 0 | 240.00 | -9.80% | 480 | 2 | ||||||
12.6.1997 | 196.65 | 0.00% | 0 | 0 | 266.10 | 0.00% | 5 322 | 20 | ||||||
11.6.1997 | 196.65 | 0.00% | 0 | 0 | +4.75% | 0 | ||||||||
10.6.1997 | 196.65 | 0.00% | 0 | 0 | 253.10 | -4.57% | 6 096 | 24 | ||||||
9.6.1997 | 196.65 | 0.00% | 0 | 0 | 266.20 | 0.00% | 11 713 | 44 | ||||||
6.6.1997 | 196.65 | -5.00% | 787 | 4 | +5.80% | 0 | ||||||||
13.12.1996 | 196.50 | 0.00% | 0 | 0 | 228.00 | -5.00% | 228 | 1 | ||||||
12.12.1996 | 196.50 | -7.31% | 590 | 3 | -2.05% | 0 | ||||||||
3.7.1997 | 195.10 | 0.00% | 0 | 0 | +0.13% | 0 | ||||||||
2.7.1997 | 195.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 195.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 195.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 195.10 | -2.93% | 1 756 | 9 | 0.00% | 0 | ||||||||
5.2.1997 | 194.75 | -5.00% | 1 558 | 8 | 240.00 | -0.58% | 6 900 | 29 | ||||||
24.5.1996 | 194.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 194.70 | +4.95% | 1 168 | 6 | 182.00 | +1.00% | 2 177 | 12 | ||||||
13.2.1997 | 193.29 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 193.00 | 0.00% | 0 | 0 | 238.00 | +3.47% | 14 576 | 65 | ||||||
26.11.1996 | 193.00 | 0.00% | 0 | 0 | 216.70 | +2.55% | 433 | 2 | ||||||
25.11.1996 | 193.00 | 0.00% | 0 | 0 | 211.30 | -4.86% | 1 057 | 5 | ||||||
22.11.1996 | 193.00 | 0.00% | 0 | 0 | 222.10 | +0.02% | 3 554 | 16 | ||||||
21.11.1996 | 193.00 | +4.60% | 1 158 | 6 | +5.48% | 0 | ||||||||
14.7.1997 | 192.20 | 0.00% | 0 | 0 | 220.00 | 0.00% | 1 760 | 8 | ||||||
11.7.1997 | 192.20 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 192.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 192.20 | 0.00% | 0 | 0 | 220.00 | 0.00% | 880 | 4 | ||||||
8.7.1997 | 192.20 | 0.00% | 0 | 0 | +1.44% | 0 | ||||||||
7.7.1997 | 192.20 | 0.00% | 0 | 0 | +0.72% | 0 | ||||||||
4.7.1997 | 192.20 | -1.48% | 2 883 | 15 | 0.00% | 0 | ||||||||
31.7.1996 | 190.11 | 0.00% | 0 | 0 | 185.00 | 0.00% | 4 077 | 22 | ||||||
30.7.1996 | 190.11 | 0.00% | 0 | 0 | 185.00 | 0.00% | 370 | 2 | ||||||
29.7.1996 | 190.11 | 0.00% | 1 141 | 6 | 185.00 | -1.00% | 370 | 2 | ||||||
26.7.1996 | 190.11 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.7.1996 | 190.11 | +0.29% | 6 274 | 33 | +2.00% | 0 | 0 | |||||||
20.3.1995 | 190.05 | +500.00% | 0 | 0 | ||||||||||
7.2.1996 | 190.00 | 0.00% | 0 | 0 | 174.00 | +1.00% | 3 480 | 20 | ||||||
6.2.1996 | 190.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.2.1996 | 190.00 | 0.00% | 3 800 | 20 | 171.50 | -9.00% | 5 317 | 31 | ||||||
2.2.1996 | 190.00 | 0.00% | 0 | 0 | 190.00 | -6.00% | 6 790 | 36 | ||||||
1.2.1996 | 190.00 | 0.00% | 8 930 | 47 | 200.00 | +5.00% | 600 | 3 | ||||||
31.1.1996 | 190.00 | 0.00% | 0 | 0 | 190.00 | +8.00% | 570 | 3 | ||||||
30.1.1996 | 190.00 | 0.00% | 0 | 0 | 180.00 | -1.00% | 2 470 | 14 | ||||||
29.1.1996 | 190.00 | -5.47% | 380 | 2 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 190.00 | 0.00% | 0 | 0 | 172.60 | 0.00% | 690 | 4 | ||||||
2.4.1996 | 190.00 | 0.00% | 0 | 0 | 173.10 | -5.00% | 1 385 | 8 | ||||||
1.4.1996 | 190.00 | 0.00% | 1 140 | 6 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 190.00 | +1.54% | 14 060 | 74 | +5.00% | 0 | 0 | |||||||
24.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.50 | 0.00% | 1 089 | 6 | ||||||
23.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.00 | 0.00% | 362 | 2 | ||||||
22.7.1996 | 189.56 | 0.00% | 4 549 | 24 | 182.00 | -2.00% | 4 179 | 23 | ||||||
19.7.1996 | 189.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 189.56 | 0.00% | 2 464 | 13 | +2.00% | 0 | 0 | |||||||
17.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.00 | +4.00% | 1 810 | 10 | ||||||
16.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.00 | -4.00% | 3 476 | 20 | ||||||
15.7.1996 | 189.56 | 0.00% | 3 602 | 19 | 181.10 | -2.00% | 1 086 | 6 | ||||||
12.7.1996 | 189.56 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.7.1996 | 189.56 | 0.00% | 5 308 | 28 | 175.50 | -3.00% | 1 053 | 6 | ||||||
10.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.00 | 0.00% | 1 086 | 6 | ||||||
9.7.1996 | 189.56 | 0.00% | 0 | 0 | 181.00 | 0.00% | 905 | 5 | ||||||
8.7.1996 | 189.56 | 0.00% | 1 137 | 6 | 181.00 | -1.00% | 724 | 4 | ||||||
4.7.1996 | 189.56 | +0.02% | 758 | 4 | +1.00% | 0 | 0 | |||||||
3.7.1996 | 189.51 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.7.1996 | 189.51 | 0.00% | 0 | 0 | 176.00 | -6.00% | 867 | 5 | ||||||
1.7.1996 | 189.51 | 0.00% | 379 | 2 | -5.00% | 0 | 0 | |||||||
28.6.1996 | 189.51 | 0.00% | 0 | 0 | 195.00 | 0.00% | 780 | 4 | ||||||
27.6.1996 | 189.51 | 0.00% | 1 895 | 10 | +3.00% | 0 | 0 | |||||||
26.6.1996 | 189.51 | 0.00% | 0 | 0 | 193.00 | +7.00% | 4 903 | 26 | ||||||
25.6.1996 | 189.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 189.51 | +0.26% | 5 306 | 28 | 176.00 | +5.00% | 2 464 | 14 | ||||||
19.6.1996 | 189.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 189.01 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.6.1996 | 189.01 | 0.00% | 1 512 | 8 | 168.00 | -5.00% | 3 360 | 20 | ||||||
14.6.1996 | 189.00 | 0.00% | 0 | 0 | 176.00 | +3.00% | 1 584 | 9 | ||||||
13.6.1996 | 189.00 | +1.06% | 2 079 | 11 | 176.00 | -3.00% | 4 256 | 25 | ||||||
21.6.1996 | 189.00 | 0.00% | 0 | 0 | 167.50 | -5.00% | 1 005 | 6 | ||||||
20.6.1996 | 189.00 | 0.00% | 5 859 | 31 | 176.00 | 0.00% | 2 464 | 14 | ||||||
11.8.1995 | 189.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 188.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.2.1995 | 188.63 | -499.00% | 0 | 0 | ||||||||||
15.1.1997 | 187.95 | +5.00% | 1 128 | 6 | +1.14% | 0 | ||||||||
10.1.1997 | 187.95 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1996 | 187.11 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.3.1996 | 187.11 | 0.00% | 0 | 0 | 172.00 | -1.00% | 2 064 | 12 | ||||||
25.3.1996 | 187.11 | +10.00% | 0 | 0 | 173.00 | 0.00% | 2 076 | 12 | ||||||
12.6.1996 | 187.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 187.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.6.1996 | 187.00 | +0.80% | 6 358 | 34 | 175.00 | 0.00% | 700 | 4 | ||||||
7.6.1996 | 185.50 | 0.00% | 0 | 0 | 175.00 | +3.00% | 700 | 4 | ||||||
6.6.1996 | 185.50 | 0.00% | 13 171 | 71 | 169.50 | -7.00% | 678 | 4 | ||||||
5.6.1996 | 185.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 185.50 | 0.00% | 0 | 0 | 182.00 | +5.00% | 364 | 2 | ||||||
3.6.1996 | 185.50 | 0.00% | 1 670 | 9 | 173.00 | -5.00% | 1 038 | 6 | ||||||
31.5.1996 | 185.50 | 0.00% | 0 | 0 | 182.00 | 0.00% | 1 092 | 6 | ||||||
30.5.1996 | 185.50 | 0.00% | 5 751 | 31 | +4.00% | 0 | 0 | |||||||
29.5.1996 | 185.50 | 0.00% | 0 | 0 | 182.00 | -2.00% | 4 907 | 28 | ||||||
28.5.1996 | 185.50 | 0.00% | 0 | 0 | 178.50 | -2.00% | 3 570 | 20 | ||||||
27.5.1996 | 185.50 | -4.72% | 7 420 | 40 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 185.50 | 0.00% | 0 | 0 | 182.00 | -3.00% | 1 803 | 10 | ||||||
21.5.1996 | 185.50 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
20.5.1996 | 185.50 | +2.88% | 1 855 | 10 | 180.00 | +1.00% | 3 664 | 21 | ||||||
13.12.1995 | 185.40 | 0.00% | 0 | 0 | 233.00 | -5.00% | 2 701 | 12 | ||||||
12.12.1995 | 185.40 | 0.00% | 0 | 0 | 240.00 | +9.00% | 4 278 | 18 | ||||||
11.12.1995 | 185.40 | -10.00% | 185 | 1 | 219.00 | -2.00% | 3 504 | 16 | ||||||
26.7.1995 | 185.22 | +5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
6.2.1997 | 185.02 | -4.99% | 0 | 0 | -0.39% | 0 | ||||||||
19.1.1996 | 185.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
18.1.1996 | 185.00 | 0.00% | 2 775 | 15 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 185.00 | 0.00% | 0 | 0 | 200.00 | -8.00% | 1 840 | 10 | ||||||
15.1.1996 | 185.00 | 0.00% | 3 515 | 19 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 185.00 | +1.25% | 8 880 | 48 | 200.00 | -5.00% | 400 | 2 | ||||||
20.11.1996 | 184.50 | 0.00% | 0 | 0 | 210.50 | -4.53% | 421 | 2 | ||||||
19.11.1996 | 184.50 | 0.00% | 0 | 0 | 220.50 | -0.22% | 3 969 | 18 | ||||||
18.11.1996 | 184.50 | -10.00% | 6 642 | 36 | +0.24% | 0 | ||||||||
12.2.1997 | 184.09 | +4.99% | 0 | 0 | +6.00% | 0 | ||||||||
10.1.1996 | 182.70 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.1.1996 | 182.70 | 0.00% | 0 | 0 | 221.10 | -1.00% | 11 055 | 50 | ||||||
8.1.1996 | 182.70 | -10.00% | 1 644 | 9 | ||||||||||
10.5.1996 | 182.70 | 0.00% | 0 | 0 | 171.60 | -6.00% | 4 633 | 27 | ||||||
9.5.1996 | 182.70 | +1.38% | 2 558 | 14 | +5.00% | 0 | 0 | |||||||
3.5.1996 | 182.70 | 0.00% | 0 | 0 | 173.20 | 0.00% | 1 904 | 11 | ||||||
2.5.1996 | 182.70 | +1.44% | 3 837 | 21 | 173.10 | +2.00% | 3 462 | 20 | ||||||
4.10.1996 | 181.01 | 0.00% | 0 | 0 | 198.00 | 0.00% | 396 | 2 | ||||||
3.10.1996 | 181.01 | +9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.3.1995 | 181.00 | +151.00% | 1 991 | 11 | ||||||||||
17.5.1996 | 180.30 | 0.00% | 0 | 0 | 173.20 | 0.00% | 1 732 | 10 | ||||||
16.5.1996 | 180.30 | +0.05% | 8 294 | 46 | 173.10 | -5.00% | 1 558 | 9 | ||||||
15.5.1996 | 180.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.5.1996 | 180.20 | 0.00% | 0 | 0 | 173.20 | 0.00% | 1 039 | 6 | ||||||
13.5.1996 | 180.20 | -1.36% | 3 424 | 19 | +1.00% | 0 | 0 | |||||||
7.5.1996 | 180.20 | 0.00% | 0 | 0 | 172.00 | +2.00% | 2 602 | 15 | ||||||
6.5.1996 | 180.20 | -1.36% | 3 244 | 18 | 174.00 | -2.00% | 2 556 | 15 | ||||||
30.4.1996 | 180.10 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
|