ČESKÉ LODĚNICE PHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČESKÉ LODĚNICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.8.1996 | 69.00 | 0.00% | 690 | 10 | 77.20 | 0.00% | 3 088 | 40 | ||||||
13.8.1996 | 69.00 | -0.36% | 966 | 14 | +5.00% | 0 | 0 | |||||||
14.11.1996 | 69.00 | 0.00% | 2 001 | 29 | 56.00 | 0.00% | 224 | 4 | ||||||
13.11.1996 | 69.00 | 0.00% | 0 | 0 | +9.80% | 0 | ||||||||
12.11.1996 | 69.00 | 0.00% | 690 | 10 | +8.51% | 0 | ||||||||
11.11.1996 | 69.00 | 0.00% | 1 725 | 25 | +9.30% | 0 | ||||||||
8.11.1996 | 69.00 | 0.00% | 5 865 | 85 | +4.87% | 0 | ||||||||
7.11.1996 | 69.00 | 0.00% | 0 | 0 | 41.00 | -8.88% | 1 025 | 25 | ||||||
6.11.1996 | 69.00 | 0.00% | 3 450 | 50 | +4.65% | 0 | ||||||||
5.11.1996 | 69.00 | 0.00% | 8 763 | 127 | +4.87% | 0 | ||||||||
4.11.1996 | 69.00 | +1.47% | 13 800 | 200 | 45.00 | 0.00% | 943 | 23 | ||||||
21.7.1995 | 68.92 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 68.00 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
31.10.1996 | 68.00 | 0.00% | 0 | 0 | 0.00 | -10.00% | 0 | 0 | ||||||
30.10.1996 | 68.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 300 | 6 | ||||||
29.10.1996 | 68.00 | 0.00% | 2 312 | 34 | 50.00 | 0.00% | 1 000 | 20 | ||||||
25.10.1996 | 68.00 | +1.49% | 17 000 | 250 | 0.00 | -13.49% | 0 | 0 | ||||||
6.1.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 68.00 | 0.00% | 0 | 0 | 52.00 | 0.00% | 2 860 | 55 | ||||||
27.12.1996 | 68.00 | 0.00% | 0 | 0 | -0.05% | 0 | ||||||||
23.12.1996 | 68.00 | 0.00% | 0 | 0 | +0.01% | 0 | ||||||||
20.12.1996 | 68.00 | 0.00% | 0 | 0 | +0.03% | 0 | ||||||||
19.12.1996 | 68.00 | 0.00% | 1 700 | 25 | -3.70% | 0 | ||||||||
18.12.1996 | 68.00 | 0.00% | 0 | 0 | +9.75% | 0 | ||||||||
17.12.1996 | 68.00 | 0.00% | 0 | 0 | 49.20 | -2.61% | 295 | 6 | ||||||
16.12.1996 | 68.00 | +3.03% | 680 | 10 | +5.25% | 0 | ||||||||
21.10.1996 | 68.00 | -2.85% | 816 | 12 | 0.00 | +5.26% | 0 | 0 | ||||||
24.10.1996 | 67.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 67.00 | 0.00% | 0 | 0 | 57.80 | -3.08% | 1 618 | 28 | ||||||
22.10.1996 | 67.00 | -1.47% | 3 350 | 50 | 60.00 | -0.60% | 2 266 | 38 | ||||||
6.2.1997 | 67.00 | 0.00% | 5 092 | 76 | -2.03% | 0 | ||||||||
5.2.1997 | 67.00 | 0.00% | 0 | 0 | 56.00 | -0.42% | 2 302 | 38 | ||||||
4.2.1997 | 67.00 | 0.00% | 8 174 | 122 | 61.10 | +1.87% | 1 825 | 30 | ||||||
3.2.1997 | 67.00 | 0.00% | 0 | 0 | 59.70 | -2.13% | 1 791 | 30 | ||||||
31.1.1997 | 67.00 | 0.00% | 335 | 5 | 61.00 | +5.90% | 2 257 | 37 | ||||||
30.1.1997 | 67.00 | 0.00% | 5 025 | 75 | 57.60 | 633 | 11 | |||||||
29.1.1997 | 67.00 | 0.00% | 0 | 0 | 56.00 | -0.08% | 7 369 | 125 | ||||||
28.1.1997 | 67.00 | 0.00% | 0 | 0 | +8.25% | 0 | ||||||||
27.1.1997 | 67.00 | 0.00% | 0 | 0 | 54.50 | +4.80% | 327 | 6 | ||||||
24.1.1997 | 67.00 | 0.00% | 1 943 | 29 | 52.00 | -0.26% | 988 | 19 | ||||||
23.1.1997 | 67.00 | 0.00% | 2 144 | 32 | 55.00 | +0.26% | 1 825 | 35 | ||||||
22.1.1997 | 67.00 | 0.00% | 1 675 | 25 | 0.00% | 0 | ||||||||
21.1.1997 | 67.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 67.00 | +1.51% | 670 | 10 | -0.19% | 0 | ||||||||
15.11.1995 | 66.85 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
14.11.1995 | 66.85 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
13.11.1995 | 66.85 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
10.11.1995 | 66.85 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.11.1995 | 66.85 | -9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.11.1995 | 66.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 66.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 66.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 66.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 66.55 | +10.00% | 6 256 | 94 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 66.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 66.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 66.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 66.50 | -5.00% | 998 | 15 | 0.00% | 0 | 0 | |||||||
12.3.1997 | 66.50 | -5.00% | 1 530 | 23 | 63.00 | +2.25% | 315 | 5 | ||||||
23.8.1996 | 66.50 | -5.00% | 0 | 0 | 64.00 | -4.00% | 320 | 5 | ||||||
7.10.1996 | 66.15 | +5.00% | 0 | 0 | 66.00 | +10.00% | 5 478 | 83 | ||||||
18.11.1996 | 66.00 | 0.00% | 0 | 0 | +4.19% | 0 | ||||||||
15.11.1996 | 66.00 | -4.34% | 660 | 10 | 56.00 | 0.00% | 280 | 5 | ||||||
2.12.1996 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 66.00 | 0.00% | 0 | 0 | -0.16% | 0 | ||||||||
28.11.1996 | 66.00 | 0.00% | 0 | 0 | +2.14% | 0 | ||||||||
27.11.1996 | 66.00 | +1.38% | 396 | 6 | 40.50 | -7.95% | 405 | 10 | ||||||
13.12.1996 | 66.00 | 0.00% | 0 | 0 | +7.86% | 0 | ||||||||
12.12.1996 | 66.00 | 0.00% | 5 148 | 78 | 44.50 | -3.26% | 445 | 10 | ||||||
11.12.1996 | 66.00 | 0.00% | 0 | 0 | 46.00 | +9.52% | 920 | 20 | ||||||
10.12.1996 | 66.00 | 0.00% | 0 | 0 | 42.00 | 0.00% | 1 092 | 26 | ||||||
9.12.1996 | 66.00 | +1.53% | 2 046 | 31 | 42.00 | 0.00% | 126 | 3 | ||||||
17.1.1997 | 66.00 | 0.00% | 0 | 0 | +0.19% | 0 | ||||||||
16.1.1997 | 66.00 | 0.00% | 0 | 0 | 52.00 | 0.00% | 520 | 10 | ||||||
15.1.1997 | 66.00 | 0.00% | 660 | 10 | -8.77% | 0 | ||||||||
14.1.1997 | 66.00 | 0.00% | 0 | 0 | +9.61% | 0 | ||||||||
13.1.1997 | 66.00 | 0.00% | 132 | 2 | 52.00 | -0.09% | 728 | 14 | ||||||
10.1.1997 | 66.00 | 0.00% | 3 300 | 50 | +0.09% | 0 | ||||||||
9.1.1997 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 66.00 | 0.00% | 0 | 0 | 52.00 | 0.00% | 260 | 5 | ||||||
7.1.1997 | 66.00 | -2.94% | 3 300 | 50 | 52.00 | 0.00% | 780 | 15 | ||||||
20.7.1995 | 65.64 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.11.1996 | 65.10 | 0.00% | 0 | 0 | 44.00 | -8.33% | 220 | 5 | ||||||
25.11.1996 | 65.10 | +5.00% | 3 060 | 47 | -9.43% | 0 | ||||||||
6.12.1996 | 65.00 | 0.00% | 520 | 8 | 42.00 | -5.19% | 1 008 | 24 | ||||||
5.12.1996 | 65.00 | 0.00% | 0 | 0 | +0.68% | 0 | ||||||||
4.12.1996 | 65.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 2 244 | 51 | ||||||
3.12.1996 | 65.00 | -1.51% | 650 | 10 | +6.53% | 0 | ||||||||
17.9.1996 | 65.00 | 0.00% | 0 | 0 | 60.50 | -8.00% | 605 | 10 | ||||||
16.9.1996 | 65.00 | +1.56% | 715 | 11 | 66.00 | +8.00% | 1 312 | 20 | ||||||
3.9.1996 | 64.05 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 64.00 | +0.69% | 2 560 | 40 | 60.50 | +9.00% | 1 573 | 26 | ||||||
19.11.1996 | 64.00 | -3.03% | 2 240 | 35 | +3.17% | 0 | ||||||||
12.9.1996 | 63.56 | +4.98% | 636 | 10 | 55.00 | -6.00% | 1 390 | 25 | ||||||
13.3.1997 | 63.18 | -4.99% | 2 401 | 38 | 69.00 | +8.12% | 2 793 | 41 | ||||||
26.8.1996 | 63.18 | -4.99% | 0 | 0 | 67.00 | +5.00% | 402 | 6 | ||||||
15.6.1995 | 63.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 63.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 63.18 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.6.1995 | 63.18 | 0.00% | 0 | 0 | 102.40 | -9.00% | 2 253 | 22 | ||||||
9.6.1995 | 63.18 | 0.00% | 0 | 0 | 112.00 | 0.00% | 3 360 | 30 | ||||||
8.6.1995 | 63.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 63.18 | -4.99% | 379 | 6 | 112.00 | 0.00% | 1 680 | 15 | ||||||
28.8.1996 | 63.03 | +4.99% | 0 | 0 | 67.00 | 0.00% | 2 077 | 31 | ||||||
4.10.1996 | 63.00 | +5.00% | 4 095 | 65 | 60.00 | -4.80% | 600 | 10 | ||||||
19.7.1995 | 62.52 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1996 | 62.00 | 0.00% | 0 | 0 | -8.62% | 0 | ||||||||
21.11.1996 | 62.00 | 0.00% | 0 | 0 | -9.37% | 0 | ||||||||
20.11.1996 | 62.00 | -3.12% | 806 | 13 | +6.31% | 0 | ||||||||
18.9.1996 | 61.75 | -5.00% | 0 | 0 | 57.00 | -6.00% | 1 710 | 30 | ||||||
2.9.1996 | 61.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
30.8.1996 | 61.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.8.1996 | 61.00 | -3.22% | 122 | 2 | 67.00 | 0.00% | 7 963 | 119 | ||||||
26.9.1997 | 61.00 | 0.00% | 1 830 | 30 | +3.46% | 0 | ||||||||
25.9.1997 | 61.00 | 0.00% | 2 135 | 35 | 54.80 | -2.66% | 548 | 10 | ||||||
24.9.1997 | 61.00 | 0.00% | 427 | 7 | 0.00% | 0 | ||||||||
23.9.1997 | 61.00 | 0.00% | 0 | 0 | +4.14% | 0 | ||||||||
22.9.1997 | 61.00 | 0.00% | 1 403 | 23 | 54.00 | -1.35% | 1 406 | 26 | ||||||
19.9.1997 | 61.00 | 0.00% | 2 501 | 41 | 54.80 | -2.40% | 822 | 15 | ||||||
18.9.1997 | 61.00 | 0.00% | 1 525 | 25 | +4.52% | 0 | ||||||||
17.9.1997 | 61.00 | 0.00% | 2 745 | 45 | 50.00 | -1.43% | 2 525 | 47 | ||||||
16.9.1997 | 61.00 | 0.00% | 0 | 0 | +0.92% | 0 | ||||||||
15.9.1997 | 61.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.9.1997 | 61.00 | 0.00% | 0 | 0 | +4.65% | 0 | ||||||||
11.9.1997 | 61.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.9.1997 | 61.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 61.00 | 0.00% | 0 | 0 | 51.60 | 154 | 3 | |||||||
8.9.1997 | 61.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
5.9.1997 | 61.00 | 0.00% | 0 | 0 | -1.63% | 0 | ||||||||
4.9.1997 | 61.00 | 0.00% | 0 | 0 | -3.17% | 0 | ||||||||
3.9.1997 | 61.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
2.9.1997 | 61.00 | 0.00% | 0 | 0 | 60.00 | +1.69% | 2 100 | 35 | ||||||
1.9.1997 | 61.00 | +1.66% | 2 745 | 45 | -4.83% | 0 | ||||||||
5.9.1996 | 60.85 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
4.9.1996 | 60.85 | -4.99% | 1 521 | 25 | -6.00% | 0 | 0 | |||||||
11.9.1996 | 60.54 | +4.99% | 0 | 0 | 59.00 | +9.00% | 2 419 | 41 | ||||||
22.11.1995 | 60.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 60.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.11.1995 | 60.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.11.1995 | 60.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.11.1995 | 60.50 | -9.49% | 3 509 | 58 | +10.00% | 0 | 0 | |||||||
21.6.1995 | 60.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 60.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 60.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 60.03 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.3.1997 | 60.03 | 0.00% | 0 | 0 | 74.00 | +8.67% | 8 942 | 121 | ||||||
14.3.1997 | 60.03 | -4.98% | 2 701 | 45 | 68.00 | -0.17% | 1 700 | 25 | ||||||
27.8.1996 | 60.03 | -4.98% | 2 821 | 47 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 60.00 | +3.32% | 1 140 | 19 | 60.00 | +5.05% | 2 080 | 33 | ||||||
29.8.1997 | 60.00 | 0.00% | 0 | 0 | -4.61% | 0 | ||||||||
28.8.1997 | 60.00 | 0.00% | 0 | 0 | 65.00 | -3.70% | 2 600 | 40 | ||||||
27.8.1997 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1997 | 60.00 | 0.00% | 0 | 0 | +3.84% | 0 | ||||||||
22.8.1997 | 60.00 | 0.00% | 0 | 0 | 65.00 | -3.70% | 325 | 5 | ||||||
21.8.1997 | 60.00 | 0.00% | 0 | 0 | +3.84% | 0 | ||||||||
20.8.1997 | 60.00 | 0.00% | 0 | 0 | 65.00 | -9.72% | 975 | 15 | ||||||
19.8.1997 | 60.00 | 0.00% | 0 | 0 | -4.63% | 0 | ||||||||
18.8.1997 | 60.00 | 0.00% | 0 | 0 | -13.21% | 0 | ||||||||
15.8.1997 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 60.00 | 0.00% | 0 | 0 | -3.76% | 0 | ||||||||
13.8.1997 | 60.00 | 0.00% | 0 | 0 | 90.40 | +3.90% | 5 243 | 58 | ||||||
12.8.1997 | 60.00 | 0.00% | 0 | 0 | 87.00 | 1 305 | 15 | |||||||
11.8.1997 | 60.00 | 0.00% | 300 | 5 | 81.00 | +7.32% | 556 | 7 | ||||||
8.8.1997 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 60.00 | 0.00% | 0 | 0 | 74.00 | 0.00% | 3 330 | 45 | ||||||
6.8.1997 | 60.00 | +0.25% | 1 200 | 20 | +2.77% | 0 | ||||||||
5.8.1997 | 59.85 | +5.00% | 0 | 0 | 72.00 | +6.66% | 2 448 | 34 | ||||||
18.7.1995 | 59.55 | +4.98% | 0 | 0 | -48.00% | 0 | 0 | |||||||
19.9.1996 | 58.67 | -4.98% | 7 216 | 123 | 57.00 | 0.00% | 912 | 16 | ||||||
23.9.1996 | 58.52 | +4.98% | 0 | 0 | 60.00 | +1.85% | 1 200 | 20 | ||||||
2.10.1996 | 58.07 | +4.99% | 0 | 0 | 60.00 | +9.09% | 2 100 | 35 | ||||||
30.9.1997 | 57.95 | 0.00% | 0 | 0 | 58.00 | +0.60% | 1 160 | 20 | ||||||
29.9.1997 | 57.95 | -5.00% | 2 898 | 50 | 0 | 0 | ||||||||
6.9.1996 | 57.81 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 57.66 | +4.98% | 2 883 | 50 | 54.00 | -8.00% | 1 620 | 30 | ||||||
18.3.1997 | 57.03 | -4.99% | 570 | 10 | 74.00 | +0.13% | 296 | 4 | ||||||
22.6.1995 | 57.03 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1997 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 57.00 | 0.00% | 0 | 0 | +3.84% | 0 | ||||||||
30.7.1997 | 57.00 | 0.00% | 0 | 0 | 65.00 | -7.14% | 650 | 10 | ||||||
29.7.1997 | 57.00 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
28.7.1997 | 57.00 | 0.00% | 0 | 0 | 77.50 | -8.82% | 1 240 | 16 | ||||||
25.7.1997 | 57.00 | 0.00% | 0 | 0 | 85.00 | +8.97% | 850 | 10 | ||||||
24.7.1997 | 57.00 | 0.00% | 855 | 15 | 78.00 | 0.00% | 468 | 6 | ||||||
23.7.1997 | 57.00 | 0.00% | 0 | 0 | 78.00 | +9.85% | 936 | 12 | ||||||
22.7.1997 | 57.00 | 0.00% | 0 | 0 | +9.23% | 0 | ||||||||
21.7.1997 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 57.00 | +1.78% | 855 | 15 | 0.00% | 0 | ||||||||
17.7.1995 | 56.72 | +4.99% | 0 | 0 | -18.00% | 0 | 0 | |||||||
17.7.1997 | 56.00 | 0.00% | 0 | 0 | 65.00 | +1.96% | 975 | 15 | ||||||
16.7.1997 | 56.00 | 0.00% | 0 | 0 | 65.00 | -1.92% | 2 550 | 40 | ||||||
15.7.1997 | 56.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 1 625 | 25 | ||||||
14.7.1997 | 56.00 | 0.00% | 560 | 10 | 65.00 | 0.00% | 1 950 | 30 | ||||||
11.7.1997 | 56.00 | 0.00% | 0 | 0 | 65.00 | 1 625 | 25 | |||||||
10.7.1997 | 56.00 | 0.00% | 0 | 0 | 65.00 | +4.00% | 260 | 4 | ||||||
9.7.1997 | 56.00 | 0.00% | 0 | 0 | 62.50 | -3.84% | 625 | 10 | ||||||
8.7.1997 | 56.00 | 0.00% | 0 | 0 | 65.00 | +4.00% | 260 | 4 | ||||||
|