ČECHOFRACHT, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČECHOFRACHT | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.3.1996 | 2 810.00 | -1.40% | 2 810 | 1 | +3.00% | 0 | 0 | |||||||
1.4.1996 | 2 825.00 | +0.53% | 67 800 | 24 | 2 798.70 | +3.00% | 5 538 | 2 | ||||||
15.4.1996 | 2 540.00 | -9.92% | 17 780 | 7 | 2 800.00 | +3.00% | 44 800 | 16 | ||||||
11.4.1996 | 2 820.00 | +0.17% | 124 080 | 44 | 2 801.30 | +3.00% | 8 253 | 3 | ||||||
16.2.1996 | 3 150.00 | 0.00% | 0 | 0 | 3 340.00 | +3.00% | 13 000 | 4 | ||||||
4.3.1996 | 2 900.00 | +1.75% | 31 900 | 11 | 2 800.00 | +3.00% | 2 800 | 1 | ||||||
29.4.1996 | 2 775.00 | -9.90% | 0 | 0 | 3 000.00 | +3.00% | 42 000 | 14 | ||||||
15.7.1996 | 1 855.00 | -9.29% | 5 565 | 3 | +3.00% | 0 | 0 | |||||||
10.5.1995 | 2 600.00 | 0.00% | 10 400 | 4 | +3.00% | 0 | 0 | |||||||
6.2.1995 | 3 200.00 | 0.00% | 12 800 | 4 | 3 159.00 | +3.00% | 9 477 | 3 | ||||||
1.2.1995 | 3 360.00 | +500.00% | 10 080 | 3 | 3 000.00 | +3.00% | 3 000 | 1 | ||||||
30.1.1995 | 3 200.00 | +491.00% | 105 600 | 33 | 3 100.00 | +3.00% | 18 011 | 6 | ||||||
24.1.1995 | 3 200.00 | 0.00% | 3 200 | 1 | +3.00% | 0 | 0 | |||||||
18.1.1995 | 3 200.00 | +191.00% | 48 000 | 15 | +3.00% | 0 | 0 | |||||||
12.1.1995 | 3 150.00 | +465.00% | 6 300 | 2 | +3.00% | 0 | 0 | |||||||
15.12.1995 | 3 440.00 | 0.00% | 0 | 0 | 3 450.00 | +3.00% | 13 741 | 4 | ||||||
13.12.1995 | 3 425.00 | 0.00% | 0 | 0 | 3 400.00 | +3.00% | 3 400 | 1 | ||||||
24.11.1995 | 3 335.00 | 0.00% | 0 | 0 | 3 252.00 | +3.00% | 49 239 | 15 | ||||||
26.6.1995 | 2 535.00 | -0.19% | 10 140 | 4 | +3.00% | 0 | 0 | |||||||
4.7.1995 | 2 605.00 | +1.55% | 75 545 | 29 | 2 520.00 | +3.00% | 19 860 | 8 | ||||||
23.1.1997 | 1 800.00 | +1.40% | 25 200 | 14 | 1 720.00 | +2.98% | 5 052 | 3 | ||||||
29.10.1996 | 1 654.00 | 0.00% | 0 | 0 | 1 750.00 | +2.94% | 3 500 | 2 | ||||||
25.8.1997 | 3 503.00 | +0.02% | 45 539 | 13 | 3 508.00 | +2.84% | 14 032 | 4 | ||||||
9.6.1998 | 1 048.00 | -0.19% | 3 144 | 3 | 961.50 | +2.84% | 1 923 | 2 | ||||||
22.10.1996 | 1 837.00 | 0.00% | 0 | 0 | 1 750.00 | +2.77% | 3 500 | 2 | ||||||
23.11.2001 | 1 481.70 | +2.74% | 5 781 | 4 | ||||||||||
20.11.2002 | 3 010.00 | +2.73% | 0 | 0 | ||||||||||
25.11.2002 | 3 010.00 | +2.73% | 0 | 0 | ||||||||||
24.8.1998 | 1 140.00 | 0.00% | 0 | 0 | 930.10 | +2.73% | 930 | 1 | ||||||
18.2.1999 | 770.10 | +2.68% | 0 | 0 | ||||||||||
25.3.1999 | 310.10 | +2.64% | 0 | 0 | ||||||||||
17.5.2000 | 581.90 | +2.62% | 0 | 0 | ||||||||||
30.7.2002 | 2 888.90 | +2.61% | 0 | 0 | ||||||||||
18.11.1996 | 1 550.00 | +0.64% | 46 500 | 30 | +2.61% | 0 | ||||||||
15.10.1996 | 1 830.00 | 0.00% | 0 | 0 | 1 825.00 | +2.61% | 12 707 | 7 | ||||||
20.11.1996 | 1 550.00 | 0.00% | 0 | 0 | 1 473.00 | +2.60% | 2 946 | 2 | ||||||
24.10.2002 | 2 950.00 | +2.60% | 5 900 | 2 | ||||||||||
25.4.2001 | 1 025.00 | +2.60% | 10 250 | 10 | ||||||||||
8.3.2002 | 1 910.00 | +2.59% | 1 910 | 1 | ||||||||||
30.6.1997 | 1 098.00 | 0.00% | 0 | 0 | 1 200.00 | +2.56% | 4 800 | 4 | ||||||
20.3.2002 | 2 000.00 | +2.55% | 0 | 0 | ||||||||||
3.12.1999 | 683.00 | +2.53% | 3 347 | 5 | ||||||||||
26.2.1997 | 1 780.00 | 0.00% | 539 340 | 303 | 1 905.00 | +2.51% | 5 713 | 3 | ||||||
14.3.1997 | 2 138.00 | -4.97% | 0 | 0 | 2 113.90 | +2.48% | 2 114 | 1 | ||||||
6.12.1999 | 700.00 | +2.48% | 0 | 0 | ||||||||||
20.8.1998 | 1 140.00 | 0.00% | 0 | 0 | 930.10 | +2.47% | 3 690 | 4 | ||||||
19.6.1998 | 900.00 | 0.00% | 0 | 0 | 0.00 | +2.47% | 0 | 0 | ||||||
5.12.1997 | 1 000.00 | 0.00% | 0 | 0 | +2.47% | 0 | ||||||||
29.1.2002 | 1 700.10 | +2.40% | 0 | 0 | ||||||||||
9.6.1997 | 1 155.00 | -0.43% | 8 085 | 7 | 1 110.00 | +2.39% | 1 110 | 1 | ||||||
18.12.1997 | 950.00 | -5.00% | 950 | 1 | +2.37% | 0 | ||||||||
17.2.1997 | 1 940.00 | +0.51% | 38 800 | 20 | 1 840.00 | +2.34% | 9 160 | 5 | ||||||
3.10.1996 | 1 830.00 | 0.00% | 27 450 | 15 | 1 820.00 | +2.32% | 7 220 | 4 | ||||||
26.8.1998 | 1 140.00 | 0.00% | 0 | 0 | 920.10 | +2.30% | 4 640 | 5 | ||||||
8.2.1999 | 960.00 | 0.00% | 0 | 0 | 750.10 | +2.30% | 750 | 1 | ||||||
26.3.2001 | 851.20 | +2.29% | 0 | 0 | ||||||||||
1.2.2002 | 1 840.10 | +2.22% | 1 840 | 1 | ||||||||||
24.7.1998 | 1 471.00 | 0.00% | 0 | 0 | 1 564.00 | +2.21% | 4 692 | 3 | ||||||
18.4.2002 | 2 090.00 | +2.20% | 108 584 | 56 | ||||||||||
25.10.2001 | 1 351.00 | +2.19% | 2 702 | 2 | ||||||||||
3.8.2000 | 786.30 | +2.18% | 786 | 1 | ||||||||||
22.6.2000 | 780.10 | +2.17% | 4 681 | 6 | ||||||||||
2.5.2000 | 460.10 | +2.17% | 0 | 0 | ||||||||||
24.10.1997 | 1 413.00 | -2.28% | 1 413 | 1 | +2.17% | 0 | ||||||||
28.8.1998 | 1 140.00 | 0.00% | 0 | 0 | 940.00 | +2.16% | 1 880 | 2 | ||||||
22.11.1996 | 1 560.00 | 0.00% | 0 | 0 | +2.15% | 0 | ||||||||
24.1.1997 | 1 800.00 | 0.00% | 0 | 0 | 1 720.00 | +2.13% | 3 440 | 2 | ||||||
8.1.2002 | 1 430.00 | +2.13% | 0 | 0 | ||||||||||
21.6.2001 | 850.00 | +2.12% | 0 | 0 | ||||||||||
12.2.1997 | 1 835.00 | 0.00% | 0 | 0 | +2.10% | 0 | ||||||||
3.3.1998 | 1 149.00 | +4.93% | 8 043 | 7 | 1 022.60 | +2.08% | 3 976 | 4 | ||||||
21.6.2002 | 2 776.80 | +2.08% | 0 | 0 | ||||||||||
2.4.1997 | 1 566.00 | -4.97% | 0 | 0 | 1 508.00 | +2.06% | 4 524 | 3 | ||||||
2.9.1996 | 1 810.00 | 0.00% | 10 860 | 6 | 1 803.30 | +2.00% | 5 407 | 3 | ||||||
26.7.1996 | 1 850.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
10.5.1996 | 2 555.00 | 0.00% | 0 | 0 | 2 600.00 | +2.00% | 12 921 | 5 | ||||||
28.2.1996 | 2 900.00 | 0.00% | 0 | 0 | 3 003.90 | +2.00% | 9 012 | 3 | ||||||
22.2.1996 | 3 000.00 | 0.00% | 60 000 | 20 | 3 003.90 | +2.00% | 14 968 | 5 | ||||||
19.3.1996 | 2 810.00 | 0.00% | 0 | 0 | 2 799.00 | +2.00% | 13 798 | 5 | ||||||
24.8.1995 | 2 565.00 | +0.39% | 2 565 | 1 | +2.00% | 0 | 0 | |||||||
22.8.1995 | 2 555.00 | 0.00% | 5 110 | 2 | +2.00% | 0 | 0 | |||||||
18.8.1995 | 2 555.00 | +0.19% | 20 440 | 8 | 2 551.00 | +2.00% | 7 653 | 3 | ||||||
10.8.1995 | 2 560.00 | 0.00% | 2 560 | 1 | +2.00% | 0 | 0 | |||||||
29.11.1995 | 3 340.00 | 0.00% | 0 | 0 | 3 340.00 | +2.00% | 39 430 | 12 | ||||||
21.11.1995 | 3 330.00 | 0.00% | 0 | 0 | 3 226.00 | +2.00% | 6 369 | 2 | ||||||
17.11.1995 | 3 325.00 | 0.00% | 0 | 0 | 3 226.00 | +2.00% | 22 502 | 7 | ||||||
11.12.1995 | 3 425.00 | +0.14% | 51 375 | 15 | 3 322.00 | +2.00% | 6 665 | 2 | ||||||
5.12.1995 | 3 355.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
4.12.1995 | 3 355.00 | +0.14% | 251 625 | 75 | 3 280.00 | +2.00% | 3 280 | 1 | ||||||
13.10.1995 | 3 270.00 | +0.15% | 65 400 | 20 | 3 200.00 | +2.00% | 12 200 | 4 | ||||||
9.10.1995 | 3 265.00 | 0.00% | 19 590 | 6 | 3 450.00 | +2.00% | 6 637 | 2 | ||||||
26.10.1995 | 3 290.00 | +0.30% | 59 220 | 18 | +2.00% | 0 | 0 | |||||||
11.1.1995 | 3 010.00 | +487.00% | 21 070 | 7 | +2.00% | 0 | 0 | |||||||
23.1.1995 | 3 200.00 | 0.00% | 6 400 | 2 | 2 900.00 | +2.00% | 2 900 | 1 | ||||||
26.1.1995 | 3 040.00 | -500.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.2.1995 | 3 300.00 | +2.00% | 6 600 | 2 | ||||||||||
10.2.1995 | 3 220.00 | +46.00% | 9 660 | 3 | 3 160.00 | +2.00% | 9 462 | 3 | ||||||
9.2.1995 | 3 205.00 | 0.00% | 9 615 | 3 | +2.00% | 0 | 0 | |||||||
30.3.1995 | 2 900.00 | +175.00% | 11 600 | 4 | 2 500.50 | +2.00% | 2 501 | 1 | ||||||
14.12.2000 | 562.00 | +1.99% | 0 | 0 | ||||||||||
4.12.1996 | 1 560.00 | 0.00% | 0 | 0 | 1 540.00 | +1.98% | 6 160 | 4 | ||||||
13.5.1997 | 1 615.00 | -5.00% | 0 | 0 | 1 680.00 | +1.89% | 3 360 | 2 | ||||||
13.2.1998 | 1 097.00 | 0.00% | 0 | 0 | 0.00 | +1.88% | 0 | 0 | ||||||
18.1.2002 | 1 630.00 | +1.87% | 1 630 | 1 | ||||||||||
9.8.2000 | 830.30 | +1.87% | 0 | 0 | ||||||||||
31.10.1997 | 1 542.00 | -4.99% | 4 626 | 3 | +1.86% | 0 | ||||||||
9.5.2001 | 832.30 | +1.84% | 0 | 0 | ||||||||||
14.11.1996 | 1 540.00 | +0.65% | 123 200 | 80 | 1 473.00 | +1.83% | 1 473 | 1 | ||||||
15.4.1998 | 1 712.00 | 0.00% | 0 | 0 | 1 900.00 | +1.82% | 11 400 | 6 | ||||||
10.9.2002 | 2 800.00 | +1.81% | 8 400 | 3 | ||||||||||
17.2.1998 | 1 043.00 | -0.66% | 4 172 | 4 | 994.00 | +1.80% | 994 | 1 | ||||||
18.12.2002 | 3 000.00 | +1.79% | 0 | 0 | ||||||||||
21.8.2002 | 2 850.00 | +1.78% | 5 700 | 2 | ||||||||||
4.4.2002 | 2 045.80 | +1.78% | 0 | 0 | ||||||||||
22.11.1999 | 725.00 | +1.75% | 7 975 | 11 | ||||||||||
11.2.2002 | 1 800.10 | +1.70% | 0 | 0 | ||||||||||
30.5.2001 | 1 016.90 | +1.69% | 0 | 0 | ||||||||||
12.11.1996 | 1 530.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
29.10.1999 | 717.30 | +1.67% | 2 152 | 3 | ||||||||||
20.1.1998 | 1 579.00 | +4.98% | 0 | 0 | 0.00 | +1.66% | 0 | 0 | ||||||
3.12.1997 | 1 000.00 | 0.00% | 0 | 0 | +1.62% | 0 | ||||||||
31.5.2002 | 2 744.40 | +1.60% | 0 | 0 | ||||||||||
1.9.1997 | 3 510.00 | +0.14% | 10 530 | 3 | 3 505.00 | +1.54% | 7 010 | 2 | ||||||
23.1.2002 | 1 660.10 | +1.53% | 0 | 0 | ||||||||||
4.7.2000 | 660.00 | +1.53% | 0 | 0 | ||||||||||
17.7.2000 | 830.00 | +1.52% | 0 | 0 | ||||||||||
21.12.2000 | 585.00 | +1.52% | 0 | 0 | ||||||||||
22.8.2001 | 802.10 | +1.51% | 1 604 | 2 | ||||||||||
2.2.2001 | 903.00 | +1.43% | 1 806 | 2 | ||||||||||
18.8.2000 | 1 000.10 | +1.43% | 159 016 | 159 | ||||||||||
6.12.2001 | 1 460.50 | +1.42% | 1 461 | 1 | ||||||||||
30.10.2002 | 2 840.00 | +1.42% | 8 520 | 3 | ||||||||||
11.12.1997 | 1 000.00 | 0.00% | 0 | 0 | 999.10 | +1.40% | 1 927 | 2 | ||||||
6.2.1997 | 1 780.00 | 0.00% | 1 780 | 1 | 1 805.00 | +1.40% | 3 610 | 2 | ||||||
4.10.1996 | 1 830.00 | 0.00% | 0 | 0 | 1 830.00 | +1.38% | 1 830 | 1 | ||||||
15.1.1999 | 991.00 | 0.00% | 0 | 0 | 731.10 | +1.38% | 0 | 0 | ||||||
5.9.2000 | 869.30 | +1.37% | 0 | 0 | ||||||||||
17.10.1997 | 1 506.00 | -2.71% | 7 530 | 5 | 1 412.00 | +1.37% | 5 741 | 4 | ||||||
18.2.2002 | 1 850.10 | +1.36% | 0 | 0 | ||||||||||
10.4.1997 | 1 430.00 | -4.98% | 1 430 | 1 | +1.34% | 0 | ||||||||
16.7.1998 | 1 335.00 | +4.95% | 0 | 0 | 1 401.00 | +1.32% | 12 609 | 9 | ||||||
9.10.1996 | 1 850.00 | 0.00% | 0 | 0 | 1 870.00 | +1.29% | 7 375 | 4 | ||||||
22.12.2000 | 592.50 | +1.28% | 0 | 0 | ||||||||||
8.10.1996 | 1 850.00 | 0.00% | 0 | 0 | 1 820.10 | +1.27% | 1 820 | 1 | ||||||
22.1.1998 | 1 739.00 | +4.94% | 0 | 0 | 0.00 | +1.25% | 0 | 0 | ||||||
20.7.2000 | 810.00 | +1.25% | 0 | 0 | ||||||||||
23.2.1998 | 1 043.00 | 0.00% | 0 | 0 | 0.00 | +1.24% | 0 | 0 | ||||||
4.12.2001 | 1 488.00 | +1.22% | 16 059 | 11 | ||||||||||
19.3.2001 | 850.00 | +1.19% | 0 | 0 | ||||||||||
26.7.2000 | 850.00 | +1.19% | 0 | 0 | ||||||||||
14.5.1997 | 1 535.00 | -4.95% | 0 | 0 | +1.19% | 0 | ||||||||
7.7.1997 | 1 150.00 | 0.00% | 0 | 0 | +1.18% | 0 | ||||||||
9.1.1997 | 1 650.00 | 0.00% | 6 600 | 4 | +1.15% | 0 | ||||||||
16.2.1998 | 1 050.00 | -4.28% | 1 050 | 1 | 0.00 | +1.14% | 0 | 0 | ||||||
15.8.2000 | 927.70 | +1.14% | 0 | 0 | ||||||||||
22.7.2002 | 2 907.50 | +1.13% | 0 | 0 | ||||||||||
16.10.1997 | 1 548.00 | +0.84% | 10 836 | 7 | +1.13% | 0 | ||||||||
10.1.2000 | 770.00 | +1.11% | 0 | 0 | ||||||||||
21.10.1998 | 1 140.00 | 0.00% | 0 | 0 | 0.00 | +1.10% | 0 | 0 | ||||||
2.10.2000 | 915.00 | +1.10% | 0 | 0 | ||||||||||
3.10.2000 | 925.00 | +1.09% | 0 | 0 | ||||||||||
8.9.1997 | 3 500.00 | 0.00% | 35 000 | 10 | 3 514.30 | +1.09% | 27 673 | 8 | ||||||
19.5.1998 | 1 288.00 | 0.00% | 0 | 0 | 0.00 | +1.08% | 0 | 0 | ||||||
26.4.2000 | 499.90 | +1.07% | 500 | 1 | ||||||||||
19.3.2002 | 1 950.10 | +1.04% | 0 | 0 | ||||||||||
23.10.1997 | 1 446.00 | +0.13% | 1 446 | 1 | 1 450.00 | +1.00% | 4 258 | 3 | ||||||
5.9.1996 | 1 815.00 | +0.27% | 16 335 | 9 | 1 825.00 | +1.00% | 1 825 | 1 | ||||||
10.9.1996 | 1 815.00 | 0.00% | 0 | 0 | 1 840.00 | +1.00% | 9 212 | 5 | ||||||
13.9.1996 | 1 830.00 | 0.00% | 0 | 0 | 1 837.70 | +1.00% | 1 838 | 1 | ||||||
12.9.1996 | 1 830.00 | +0.82% | 16 470 | 9 | 1 790.50 | +1.00% | 12 712 | 7 | ||||||
13.3.1996 | 2 900.00 | 0.00% | 0 | 0 | 2 816.30 | +1.00% | 8 459 | 3 | ||||||
17.5.1996 | 2 550.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.2.1996 | 3 150.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.1.1996 | 3 000.00 | +6.57% | 117 000 | 39 | +1.00% | 0 | 0 | |||||||
22.5.1996 | 2 805.00 | 0.00% | 0 | 0 | 2 700.00 | +1.00% | 8 106 | 3 | ||||||
21.5.1996 | 2 805.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.5.1996 | 2 550.00 | 0.00% | 0 | 0 | 2 556.00 | +1.00% | 63 875 | 25 | ||||||
10.6.1996 | 2 270.00 | -9.92% | 13 620 | 6 | 2 701.00 | +1.00% | 2 701 | 1 | ||||||
5.6.1996 | 2 295.00 | 0.00% | 0 | 0 | 2 700.00 | +1.00% | 8 100 | 3 | ||||||
18.6.1996 | 2 500.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.7.1996 | 2 300.00 | +2.22% | 2 300 | 1 | 2 700.00 | +1.00% | 2 700 | 1 | ||||||
24.6.1996 | 2 500.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
28.3.1995 | 2 800.00 | +144.00% | 5 600 | 2 | 2 501.00 | +1.00% | 2 501 | 1 | ||||||
7.4.1995 | 2 500.00 | -291.00% | 12 500 | 5 | +1.00% | 0 | 0 | |||||||
16.5.1995 | 2 600.00 | -151.00% | 13 000 | 5 | 2 520.00 | +1.00% | 2 520 | 1 | ||||||
27.4.1995 | 2 505.00 | 0.00% | 7 515 | 3 | +1.00% | 0 | 0 | |||||||
17.1.1995 | 3 140.00 | +484.00% | 47 100 | 15 | +1.00% | 0 | 0 | |||||||
12.10.1995 | 3 265.00 | 0.00% | 26 120 | 8 | 3 000.00 | +1.00% | 12 000 | 4 | ||||||
19.9.1995 | 2 730.00 | +2.63% | 8 190 | 3 | 2 335.50 | +1.00% | 2 336 | 1 | ||||||
18.9.1995 | 2 660.00 | 0.00% | 13 300 | 5 | +1.00% | 0 | 0 | |||||||
15.9.1995 | 2 660.00 | +2.90% | 55 860 | 21 | +1.00% | 0 | 0 | |||||||
4.9.1995 | 2 560.00 | 0.00% | 15 360 | 6 | +1.00% | 0 | 0 | |||||||
21.12.1995 | +1.00% | 0 | 0 | |||||||||||
16.11.1995 | 3 325.00 | +0.30% | 109 725 | 33 | 3 129.00 | +1.00% | 15 831 | 5 | ||||||
14.11.1995 | 3 315.00 | 0.00% | 0 | 0 | 3 198.50 | +1.00% | 3 199 | 1 | ||||||
13.11.1995 | 3 315.00 | 0.00% | 2 509 455 | 757 | 3 300.00 | +1.00% | 25 460 | 8 | ||||||
8.11.1995 | 3 310.00 | 0.00% | 0 | 0 | 3 050.00 | +1.00% | 18 300 | 6 | ||||||
3.11.1995 | 3 305.00 | 0.00% | 0 | 0 | 3 218.00 | +1.00% | 19 308 | 6 | ||||||
15.8.1995 | 2 555.00 | -0.19% | 43 435 | 17 | +1.00% | 0 | 0 | |||||||
14.7.1995 | 2 665.00 | 0.00% | 13 325 | 5 | +1.00% | 0 | 0 | |||||||
|