ZZN DĚČÍN, ZEMĚDĚLSKÉ ZÁSOBOVÁNÍ A N ÁKUP V DĚČÍNĚ, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ZZN DĚČÍN | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
7.9.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
1.12.1995 | 192.48 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.11.1995 | 192.48 | +9.99% | 19 248 | 100 | 150.50 | -4.00% | 14 298 | 95 | ||||||
29.11.1995 | 174.99 | 0.00% | 0 | 0 | 156.00 | -10.00% | 4 992 | 32 | ||||||
28.11.1995 | 174.99 | 0.00% | 0 | 0 | 173.00 | -7.00% | 19 708 | 114 | ||||||
27.11.1995 | 174.99 | +9.99% | 0 | 0 | 185.00 | +9.00% | 15 910 | 86 | ||||||
6.12.1995 | 173.24 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.12.1995 | 173.24 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.12.1995 | 173.24 | -9.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.11.1995 | 159.09 | 0.00% | 0 | 0 | 170.00 | -1.00% | 18 190 | 107 | ||||||
23.11.1995 | 159.09 | +9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.12.1995 | 155.92 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.12.1995 | 155.92 | -9.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.11.1995 | 144.63 | 0.00% | 0 | 0 | 160.00 | -3.00% | 37 570 | 240 | ||||||
21.11.1995 | 144.63 | 0.00% | 0 | 0 | 162.00 | +10.00% | 3 564 | 22 | ||||||
20.11.1995 | 144.63 | +9.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.12.1995 | 140.33 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.12.1995 | 140.33 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.12.1995 | 140.33 | -9.99% | 0 | 0 | 90.00 | -9.00% | 5 670 | 63 | ||||||
17.11.1995 | 131.49 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.11.1995 | 131.49 | +9.99% | 25 509 | 194 | 135.00 | -5.00% | 12 825 | 95 | ||||||
15.12.1995 | 126.30 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.12.1995 | 126.30 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1994 | 125.00 | -5 000.00% | 0 | 0 | ||||||||||
1.11.1995 | 121.96 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.10.1995 | 121.96 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.10.1995 | 121.96 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.10.1995 | 121.96 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.10.1995 | 121.96 | +9.99% | 14 757 | 121 | 113.00 | +8.00% | 678 | 6 | ||||||
8.1.1996 | 119.99 | -4.99% | 0 | 0 | ||||||||||
15.11.1995 | 119.54 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 119.54 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 119.54 | +9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.1.1996 | 114.00 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 110.88 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.10.1995 | 110.88 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 110.88 | +10.00% | 0 | 0 | ||||||||||
3.11.1995 | 109.77 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
2.11.1995 | 109.77 | -9.99% | 43 688 | 398 | 122.00 | -1.00% | 21 268 | 169 | ||||||
21.4.1994 | 109.75 | +999.00% | 0 | 0 | ||||||||||
3.5.1994 | 108.90 | +1 000.00% | 2 069 | 19 | ||||||||||
10.11.1995 | 108.68 | 0.00% | 0 | 0 | 128.50 | +9.00% | 12 850 | 100 | ||||||
9.11.1995 | 108.68 | +10.00% | 3 260 | 30 | 121.50 | +5.00% | 23 054 | 196 | ||||||
26.4.1994 | 108.65 | +999.00% | 1 521 | 14 | ||||||||||
10.1.1996 | 108.30 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 102.89 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 100.80 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.10.1995 | 100.80 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
18.10.1995 | 100.80 | 0.00% | 0 | 0 | 95.00 | -2.00% | 8 550 | 90 | ||||||
17.10.1995 | 100.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 100.80 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
13.10.1995 | 100.80 | +5.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
19.4.1994 | 99.78 | +999.00% | 0 | 0 | ||||||||||
2.5.1994 | 99.00 | -888.00% | 1 188 | 12 | ||||||||||
5.5.1994 | 99.00 | -909.00% | 2 178 | 22 | ||||||||||
8.11.1995 | 98.80 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
7.11.1995 | 98.80 | 0.00% | 0 | 0 | 120.10 | -2.00% | 7 807 | 65 | ||||||
6.11.1995 | 98.80 | -9.99% | 0 | 0 | 122.00 | +1.00% | 732 | 6 | ||||||
25.4.1994 | 98.78 | -999.00% | 1 482 | 15 | ||||||||||
12.1.1996 | 97.75 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.10.1995 | 96.00 | +4.20% | 12 000 | 125 | 84.00 | +9.00% | 1 596 | 19 | ||||||
15.1.1996 | 92.87 | -4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
11.10.1995 | 92.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 92.13 | +4.99% | 10 134 | 110 | 0.00% | 0 | 0 | |||||||
18.4.1994 | 90.71 | +999.00% | 0 | 0 | ||||||||||
7.6.1994 | 89.10 | -1 000.00% | 0 | 0 | ||||||||||
16.1.1996 | 88.23 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.10.1995 | 87.75 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 83.82 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.10.1995 | 83.58 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1994 | 82.47 | +998.00% | 0 | 0 | ||||||||||
13.6.1994 | 80.19 | -1 000.00% | 0 | 0 | ||||||||||
27.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 80.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
16.9.1996 | 80.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.9.1996 | 80.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.9.1996 | 80.00 | +1.01% | 80 | 1 | -7.00% | 0 | 0 | |||||||
12.2.1996 | 79.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 79.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 79.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 79.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 79.63 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.2.1996 | 79.63 | 0.00% | 0 | 0 | 62.00 | 0.00% | 1 550 | 25 | ||||||
2.2.1996 | 79.63 | 0.00% | 0 | 0 | 62.00 | +2.00% | 1 364 | 22 | ||||||
1.2.1996 | 79.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 79.63 | 0.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
30.1.1996 | 79.63 | 0.00% | 0 | 0 | 50.00 | -6.00% | 1 948 | 39 | ||||||
29.1.1996 | 79.63 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.1.1996 | 79.63 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.1.1996 | 79.63 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.1.1996 | 79.63 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
23.1.1996 | 79.63 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.1.1996 | 79.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 79.63 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
18.1.1996 | 79.63 | -4.99% | 8 680 | 109 | -3.00% | 0 | 0 | |||||||
5.10.1995 | 79.60 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 79.20 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.9.1996 | 79.20 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.9.1996 | 79.20 | +10.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
8.9.1995 | 76.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 76.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 76.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 76.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 76.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 76.97 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.8.1995 | 76.97 | 0.00% | 0 | 0 | 60.00 | -5.00% | 1 140 | 19 | ||||||
30.8.1995 | 76.97 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 76.20 | +4.98% | 22 555 | 296 | +4.00% | 0 | 0 | |||||||
2.10.1995 | 76.00 | +4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
4.10.1995 | 75.81 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 75.65 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.4.1994 | 74.98 | +998.00% | 0 | 0 | ||||||||||
17.8.1995 | 74.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 74.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 74.04 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 73.31 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 73.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 73.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 73.13 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 73.13 | -4.98% | 8 849 | 121 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 72.58 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.9.1995 | 72.39 | -5.00% | 7 963 | 110 | 75.00 | 0.00% | 10 950 | 146 | ||||||
3.10.1995 | 72.20 | -5.00% | 7 003 | 97 | 0.00% | 0 | 0 | |||||||
16.6.1994 | 72.18 | -998.00% | 0 | 0 | ||||||||||
2.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 72.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 72.00 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 71.87 | -4.99% | 0 | 0 | 64.00 | 0.00% | 704 | 11 | ||||||
29.2.1996 | 71.51 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 862 | 28 | ||||||
28.2.1996 | 71.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 71.51 | 0.00% | 0 | 0 | 70.00 | 0.00% | 560 | 8 | ||||||
26.2.1996 | 71.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 71.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 71.51 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.2.1996 | 71.51 | 0.00% | 0 | 0 | 64.00 | -1.00% | 1 408 | 22 | ||||||
20.2.1996 | 71.51 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.12.1994 | 71.07 | +499.00% | 0 | 0 | ||||||||||
14.8.1995 | 70.52 | +4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.8.1995 | 70.34 | -4.99% | 7 034 | 100 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 69.99 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 69.82 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 69.48 | -4.99% | 10 144 | 146 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 69.13 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.2.1996 | 68.28 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1994 | 68.17 | +998.00% | 0 | 0 | ||||||||||
19.2.1996 | 68.11 | +4.99% | 749 | 11 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 67.94 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.11.1994 | 67.69 | +499.00% | 0 | 0 | ||||||||||
2.12.1994 | 67.52 | -499.00% | 0 | 0 | ||||||||||
11.8.1995 | 67.17 | +4.98% | 6 112 | 91 | +2.00% | 0 | 0 | |||||||
21.8.1995 | 66.83 | -4.99% | 3 007 | 45 | -2.00% | 0 | 0 | |||||||
23.8.1995 | 66.66 | +4.99% | 800 | 12 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 66.50 | -4.98% | 16 559 | 249 | 0.00% | 0 | 0 | |||||||
19.9.1995 | 66.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 66.01 | -4.99% | 11 090 | 168 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 65.84 | +4.99% | 0 | 0 | 63.00 | +2.00% | 693 | 11 | ||||||
26.7.1996 | 65.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 65.46 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 65.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 65.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 65.46 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1994 | 64.97 | -998.00% | 0 | 0 | ||||||||||
16.2.1996 | 64.87 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 64.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 64.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 64.55 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1994 | 64.47 | +500.00% | 0 | 0 | ||||||||||
2.8.1995 | 64.30 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1994 | 64.15 | -499.00% | 0 | 0 | ||||||||||
10.8.1995 | 63.98 | +4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
22.8.1995 | 63.49 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.9.1995 | 62.71 | 0.00% | 0 | 0 | 61.50 | -2.00% | 1 169 | 19 | ||||||
21.9.1995 | 62.71 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 62.71 | -4.99% | 2 383 | 38 | ||||||||||
17.3.1994 | 62.50 | -5 000.00% | 0 | 0 | ||||||||||
7.4.1994 | 61.98 | +999.00% | 0 | 0 | ||||||||||
15.11.1994 | 61.40 | +499.00% | 0 | 0 | ||||||||||
5.3.1996 | 61.33 | -4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.8.1995 | 61.24 | +4.98% | 0 | 0 | +8.00% | 0 | 0 | |||||||
7.8.1995 | 61.09 | 0.00% | 0 | 0 | 61.00 | 0.00% | 8 906 | 146 | ||||||
4.8.1995 | 61.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 61.09 | -4.99% | 2 688 | 44 | +1.00% | 0 | 0 | |||||||
6.12.1994 | 60.95 | -498.00% | 0 | 0 | ||||||||||
9.8.1995 | 60.94 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 60.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 60.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 60.02 | +9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 59.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 59.51 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 59.51 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|