ČESKÉ VINAŘ.ZÁVODY, ČESKÉ VINAŘSKÉ ZÁVODY A.S ., Hi price, RM System
| The Prague Sotck Exchange and RM-System - daily results - ČESKÉ VINAŘ.ZÁVODY | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.9.1996 | 190.00 | -2.56% | 30 400 | 160 | 200.00 | -3.55% | 9 050 | 50 | ||||||
| 6.5.1996 | 205.00 | -2.38% | 58 630 | 286 | 199.00 | -4.00% | 33 692 | 171 | ||||||
| 2.5.1996 | 212.00 | -3.63% | 32 012 | 151 | 198.00 | -4.00% | 396 | 2 | ||||||
| 11.8.1995 | 218.00 | 0.00% | 31 392 | 144 | 196.50 | -5.00% | 4 716 | 24 | ||||||
| 10.9.1996 | 211.00 | -4.09% | 27 219 | 129 | 196.20 | +1.00% | 2 354 | 12 | ||||||
| 9.5.1996 | 195.00 | -2.50% | 13 650 | 70 | 195.70 | -2.00% | 2 348 | 12 | ||||||
| 20.9.1996 | 200.00 | -4.76% | 32 000 | 160 | 195.00 | -3.00% | 36 768 | 190 | ||||||
| 15.2.1996 | 200.00 | +1.52% | 92 000 | 460 | 194.00 | +10.00% | 14 162 | 73 | ||||||
| 19.3.1996 | 215.00 | +4.87% | 37 625 | 175 | 192.50 | +6.00% | 16 170 | 84 | ||||||
| 16.2.1996 | 198.40 | -0.80% | 57 734 | 291 | 192.00 | -2.00% | 14 250 | 75 | ||||||
| 21.2.1996 | 194.00 | 0.00% | 49 858 | 257 | 191.00 | +10.00% | 5 157 | 27 | ||||||
| 6.9.1996 | 220.00 | -2.22% | 18 480 | 84 | 191.00 | -5.00% | 17 312 | 88 | ||||||
| 10.5.1996 | 193.00 | -1.02% | 13 896 | 72 | 190.00 | -3.00% | 6 441 | 34 | ||||||
| 21.5.1996 | 183.75 | +5.00% | 0 | 0 | 190.00 | +5.00% | 19 196 | 104 | ||||||
| 18.3.1996 | 205.00 | +4.59% | 76 260 | 372 | 190.00 | -4.00% | 5 472 | 30 | ||||||
| 15.3.1996 | 196.00 | 0.00% | 136 416 | 696 | 190.00 | +10.00% | 2 280 | 12 | ||||||
| 26.2.1996 | 194.20 | +2.21% | 36 898 | 190 | 190.00 | +3.00% | 19 380 | 102 | ||||||
| 23.2.1996 | 190.00 | -1.34% | 29 070 | 153 | 190.00 | +1.00% | 19 564 | 106 | ||||||
| 22.2.1996 | 192.60 | -0.72% | 23 112 | 120 | 190.00 | -5.00% | 12 760 | 70 | ||||||
| 8.8.1995 | 212.00 | -0.93% | 54 060 | 255 | 186.50 | -1.00% | 15 666 | 84 | ||||||
| 28.2.1996 | 186.00 | +0.54% | 22 320 | 120 | 186.00 | +4.00% | 41 652 | 224 | ||||||
| 27.2.1996 | 185.00 | -4.73% | 14 800 | 80 | 185.00 | -6.00% | 41 545 | 232 | ||||||
| 17.5.1996 | 180.00 | -2.70% | 19 260 | 107 | 185.00 | +1.00% | 3 640 | 20 | ||||||
| 16.5.1996 | 185.00 | -2.63% | 46 250 | 250 | 185.00 | +1.00% | 10 800 | 60 | ||||||
| 27.9.1996 | 191.00 | +1.59% | 20 628 | 108 | 183.00 | +4.13% | 7 119 | 41 | ||||||
| 23.9.1996 | 195.00 | -2.50% | 12 870 | 66 | 182.00 | -3.02% | 6 756 | 36 | ||||||
| 30.9.1996 | 181.45 | -5.00% | 23 589 | 130 | 180.10 | +1.73% | 35 331 | 200 | ||||||
| 25.9.1996 | 181.00 | -4.73% | 22 082 | 122 | 180.10 | -1.89% | 12 785 | 72 | ||||||
| 14.5.1996 | 190.00 | -1.55% | 20 520 | 108 | 180.00 | -4.00% | 1 800 | 10 | ||||||
| 5.3.1996 | 179.90 | -0.05% | 61 166 | 340 | 180.00 | +1.00% | 19 332 | 112 | ||||||
| 7.3.1996 | 177.00 | -1.61% | 53 100 | 300 | 180.00 | +1.00% | 44 804 | 254 | ||||||
| 14.2.1996 | 197.00 | +1.54% | 34 672 | 176 | 178.10 | -9.00% | 21 202 | 120 | ||||||
| 1.8.1995 | 185.00 | +0.54% | 17 760 | 96 | 178.00 | +7.00% | 712 | 4 | ||||||
| 15.5.1996 | 190.00 | 0.00% | 9 500 | 50 | 177.00 | -1.00% | 21 046 | 118 | ||||||
| 6.3.1996 | 179.90 | 0.00% | 0 | 0 | 176.00 | +1.00% | 28 004 | 160 | ||||||
| 1.3.1996 | 182.00 | -1.30% | 14 560 | 80 | 175.60 | +4.00% | 4 566 | 26 | ||||||
| 13.3.1996 | 187.42 | +4.99% | 29 987 | 160 | 175.00 | +3.00% | 9 100 | 52 | ||||||
| 20.5.1996 | 175.00 | -2.77% | 43 750 | 250 | 175.00 | -4.00% | 25 025 | 143 | ||||||
| 20.2.1996 | 194.00 | -2.02% | 6 984 | 36 | 174.40 | -2.00% | 8 371 | 48 | ||||||
| 19.2.1996 | 198.00 | -0.20% | 23 364 | 118 | 173.60 | -7.00% | 10 649 | 60 | ||||||
| 14.3.1996 | 196.00 | +4.57% | 176 400 | 900 | 173.50 | -1.00% | 12 492 | 72 | ||||||
| 4.8.1995 | 212.00 | +4.43% | 38 160 | 180 | 171.50 | -2.00% | 20 580 | 120 | ||||||
| 4.3.1996 | 180.00 | -1.09% | 38 160 | 212 | 171.10 | -3.00% | 16 352 | 96 | ||||||
| 12.3.1996 | 178.50 | +5.00% | 35 700 | 200 | 170.50 | +8.00% | 26 423 | 156 | ||||||
| 31.7.1995 | 184.00 | -0.54% | 162 288 | 882 | 170.50 | +3.00% | 6 012 | 36 | ||||||
| 26.9.1996 | 188.00 | +3.86% | 25 944 | 138 | 170.00 | -6.09% | 12 005 | 72 | ||||||
| 18.5.1995 | 174.30 | +500.00% | 44 621 | 256 | 170.00 | -2.00% | 24 360 | 156 | ||||||
| 29.2.1996 | 184.40 | -0.86% | 40 015 | 217 | 169.00 | -9.00% | 20 280 | 120 | ||||||
| 3.10.1996 | 163.77 | 0.00% | 0 | 0 | 168.10 | +2.81% | 4 034 | 24 | ||||||
| 2.8.1995 | 194.25 | +5.00% | 15 929 | 82 | 168.00 | -6.00% | 4 032 | 24 | ||||||
| 24.5.1995 | 175.00 | +115.00% | 23 625 | 135 | 166.00 | -4.00% | 13 404 | 84 | ||||||
| 23.5.1995 | 173.00 | -114.00% | 51 900 | 300 | 165.00 | +7.00% | 9 950 | 60 | ||||||
| 29.5.1995 | 165.00 | -294.00% | 37 620 | 228 | 165.00 | +1.00% | 22 087 | 133 | ||||||
| 26.5.1995 | 170.00 | 0.00% | 43 180 | 254 | 165.00 | +2.00% | 3 960 | 24 | ||||||
| 24.7.1995 | 178.00 | +0.56% | 53 044 | 298 | 165.00 | +7.00% | 7 920 | 48 | ||||||
| 25.5.1995 | 170.00 | -285.00% | 66 640 | 392 | 162.50 | +2.00% | 1 625 | 10 | ||||||
| 28.7.1995 | 185.00 | +1.64% | 52 540 | 284 | 162.50 | -5.00% | 3 900 | 24 | ||||||
| 9.5.1995 | 0 | 0 | 160.50 | 0.00% | 6 664 | 43 | ||||||||
| 7.10.1996 | 165.00 | +3.06% | 3 960 | 24 | 160.10 | -1.30% | 5 211 | 32 | ||||||
| 1.10.1996 | 172.38 | -4.99% | 10 688 | 62 | 160.00 | -9.42% | 1 920 | 12 | ||||||
| 17.5.1995 | 166.00 | +60.00% | 69 720 | 420 | 160.00 | +6.00% | 21 920 | 137 | ||||||
| 30.5.1995 | 156.75 | -500.00% | 299 863 | 1 913 | 159.00 | -2.00% | 31 235 | 192 | ||||||
| 26.7.1995 | 180.00 | +0.55% | 41 400 | 230 | 158.50 | +3.00% | 19 020 | 120 | ||||||
| 10.10.1996 | 154.85 | -5.00% | 7 743 | 50 | 158.00 | +9.72% | 4 740 | 30 | ||||||
| 8.10.1996 | 163.00 | -1.21% | 15 648 | 96 | 158.00 | -3.48% | 11 317 | 72 | ||||||
| 11.3.1996 | 170.00 | -2.85% | 71 400 | 420 | 157.10 | -7.00% | 3 770 | 24 | ||||||
| 6.6.1995 | 150.00 | -3.22% | 9 000 | 60 | 157.00 | -1.00% | 2 380 | 16 | ||||||
| 31.5.1995 | 157.00 | +15.00% | 10 676 | 68 | 157.00 | -4.00% | 10 596 | 68 | ||||||
| 22.5.1995 | 175.00 | 0.00% | 32 550 | 186 | 155.50 | +1.00% | 5 598 | 36 | ||||||
| 12.5.1995 | 0 | 0 | 155.00 | 0.00% | 31 000 | 200 | ||||||||
| 25.7.1995 | 179.00 | +0.56% | 32 041 | 179 | 154.50 | -6.00% | 9 270 | 60 | ||||||
| 19.5.1995 | 175.00 | +40.00% | 42 000 | 240 | 153.50 | -2.00% | 35 919 | 234 | ||||||
| 20.7.1995 | 173.00 | +2.56% | 58 647 | 339 | 152.00 | +5.00% | 5 472 | 36 | ||||||
| 10.5.1995 | 0 | 0 | 151.00 | -2.00% | 48 162 | 317 | ||||||||
| 4.11.1996 | 145.00 | 0.00% | 5 075 | 35 | 150.00 | +8.28% | 7 643 | 51 | ||||||
| 5.6.1995 | 155.00 | 0.00% | 17 050 | 110 | 149.50 | -6.00% | 8 970 | 60 | ||||||
| 17.7.1995 | 153.00 | +1.32% | 12 240 | 80 | 148.00 | -5.00% | 5 076 | 36 | ||||||
| 14.7.1995 | 151.00 | +2.02% | 7 248 | 48 | 148.00 | +8.00% | 12 432 | 84 | ||||||
| 23.10.1996 | 144.42 | +4.99% | 13 864 | 96 | 147.10 | -3.76% | 6 914 | 48 | ||||||
| 22.10.1996 | 137.55 | +5.00% | 3 301 | 24 | 147.00 | +1.58% | 19 311 | 129 | ||||||
| 21.10.1996 | 131.00 | +0.76% | 6 288 | 48 | 147.00 | +3.29% | 10 020 | 68 | ||||||
| 18.10.1996 | 130.00 | 0.00% | 0 | 0 | 147.00 | -0.24% | 11 412 | 80 | ||||||
| 24.10.1996 | 150.00 | +3.86% | 11 400 | 76 | 147.00 | +1.31% | 14 157 | 97 | ||||||
| 7.6.1995 | 146.00 | -2.66% | 1 752 | 12 | 145.50 | -2.00% | 1 746 | 12 | ||||||
| 30.10.1996 | 151.20 | +5.00% | 7 560 | 50 | 145.10 | +0.06% | 4 063 | 28 | ||||||
| 29.10.1996 | 144.00 | -4.00% | 34 848 | 242 | 145.00 | 0.00% | 4 205 | 29 | ||||||
| 25.10.1996 | 150.00 | 0.00% | 0 | 0 | 145.00 | -0.64% | 1 740 | 12 | ||||||
| 15.5.1995 | 164.95 | -499.00% | 74 228 | 450 | 145.00 | -6.00% | 6 964 | 48 | ||||||
| 19.7.1995 | 168.68 | +4.99% | 28 844 | 171 | 145.00 | +4.00% | 10 440 | 72 | ||||||
| 11.10.1996 | 147.11 | -4.99% | 0 | 0 | 144.60 | -8.48% | 8 676 | 60 | ||||||
| 9.10.1996 | 163.00 | 0.00% | 1 956 | 12 | 144.00 | -8.38% | 3 456 | 24 | ||||||
| 13.6.1995 | 152.00 | +1.33% | 51 984 | 342 | 143.00 | +3.00% | 15 696 | 112 | ||||||
| 3.7.1995 | 148.00 | 0.00% | 52 984 | 358 | 142.00 | +8.00% | 41 748 | 294 | ||||||
| 17.10.1996 | 130.00 | -4.30% | 11 180 | 86 | 141.00 | -4.92% | 33 033 | 231 | ||||||
| 1.11.1996 | 145.00 | -3.33% | 17 400 | 120 | 141.00 | -1.85% | 8 027 | 58 | ||||||
| 31.10.1996 | 150.00 | -0.79% | 18 000 | 120 | 141.00 | -2.82% | 6 486 | 46 | ||||||
| 6.11.1996 | 131.00 | -4.90% | 27 772 | 212 | 141.00 | 0.00% | 10 152 | 72 | ||||||
| 5.11.1996 | 137.75 | -5.00% | 23 142 | 168 | 141.00 | -5.90% | 3 384 | 24 | ||||||
| 7.7.1995 | 140.50 | +1.00% | 3 372 | 24 | ||||||||||
| 4.5.1995 | 173.63 | +499.00% | 69 799 | 402 | 140.50 | -2.00% | 1 967 | 14 | ||||||
| 18.7.1995 | 160.65 | +5.00% | 0 | 0 | 140.00 | -1.00% | 560 | 4 | ||||||
| 11.7.1995 | 146.00 | +0.68% | 58 254 | 399 | 140.00 | +1.00% | 6 666 | 48 | ||||||
| 15.6.1995 | 150.00 | -1.31% | 6 300 | 42 | 140.00 | -9.00% | 8 229 | 60 | ||||||
| 4.7.1995 | 145.00 | -2.02% | 27 260 | 188 | 139.00 | -2.00% | 556 | 4 | ||||||
| 28.6.1995 | 145.00 | +2.11% | 13 920 | 96 | 137.00 | -4.00% | 137 | 1 | ||||||
| 27.6.1995 | 142.00 | 0.00% | 22 152 | 156 | 137.00 | +5.00% | 13 680 | 96 | ||||||
| 26.6.1995 | 142.00 | -2.06% | 27 264 | 192 | 137.00 | -3.00% | 10 432 | 77 | ||||||
| 8.6.1995 | 146.00 | 0.00% | 4 964 | 34 | 135.00 | -1.00% | 24 088 | 168 | ||||||
| 7.11.1996 | 132.00 | +0.76% | 22 836 | 173 | 135.00 | -3.07% | 13 803 | 101 | ||||||
| 18.4.1995 | 117.00 | +173.00% | 9 828 | 84 | 133.00 | -1.00% | 24 476 | 188 | ||||||
| 16.6.1995 | 150.00 | 0.00% | 10 800 | 72 | 132.50 | -3.00% | 3 180 | 24 | ||||||
| 23.6.1995 | 145.00 | -3.33% | 46 690 | 322 | 132.50 | 0.00% | 4 325 | 31 | ||||||
| 30.6.1995 | 148.00 | +0.68% | 35 520 | 240 | 132.00 | +3.00% | 1 584 | 12 | ||||||
| 12.7.1995 | 146.00 | 0.00% | 58 984 | 404 | 132.00 | -6.00% | 11 112 | 84 | ||||||
| 27.4.1995 | 143.32 | +499.00% | 20 638 | 144 | 130.00 | 0.00% | 4 160 | 32 | ||||||
| 26.4.1995 | 136.50 | +500.00% | 9 828 | 72 | 130.00 | +3.00% | 7 800 | 60 | ||||||
| 19.4.1995 | 121.10 | +350.00% | 7 266 | 60 | 130.00 | +1.00% | 24 904 | 190 | ||||||
| 15.10.1996 | 143.00 | 0.00% | 12 012 | 84 | 130.00 | -8.01% | 7 990 | 61 | ||||||
| 29.6.1995 | 147.00 | +1.37% | 39 249 | 267 | 128.00 | -7.00% | 3 072 | 24 | ||||||
| 21.6.1995 | 150.00 | 0.00% | 0 | 0 | 126.50 | +5.00% | 18 216 | 144 | ||||||
| 21.4.1995 | 128.00 | +281.00% | 19 200 | 150 | 125.00 | -2.00% | 26 950 | 232 | ||||||
| 11.11.1996 | 130.00 | -1.51% | 13 000 | 100 | 123.20 | -5.12% | 1 478 | 12 | ||||||
| 20.6.1995 | 150.00 | 0.00% | 0 | 0 | 120.00 | -5.00% | 2 880 | 24 | ||||||
| 20.4.1995 | 124.50 | +280.00% | 37 350 | 300 | 118.00 | -10.00% | 2 832 | 24 | ||||||
| 12.11.1996 | 123.50 | -5.00% | 1 482 | 12 | 117.50 | -4.62% | 1 410 | 12 | ||||||
| 13.11.1996 | 117.33 | -4.99% | 0 | 0 | 112.60 | -4.17% | 6 193 | 55 | ||||||
| 11.12.1996 | 104.95 | -4.99% | 0 | 0 | 106.00 | +5.36% | 424 | 4 | ||||||
| 14.11.1996 | 111.47 | -4.99% | 0 | 0 | 102.30 | -9.14% | 3 069 | 30 | ||||||
| 15.11.1996 | 105.90 | -4.99% | 24 039 | 227 | 102.00 | -0.29% | 6 528 | 64 | ||||||
| 29.3.1995 | 124.33 | -499.00% | 0 | 0 | 102.00 | -4.00% | 10 762 | 99 | ||||||
| 10.12.1996 | 110.47 | 0.00% | 0 | 0 | 100.60 | +0.60% | 8 450 | 84 | ||||||
| 25.11.1996 | 105.00 | +1.94% | 21 210 | 202 | 100.50 | +7.25% | 1 910 | 19 | ||||||
| 26.11.1996 | 100.00 | -4.76% | 11 700 | 117 | 100.00 | +3.43% | 4 470 | 43 | ||||||
| 3.12.1996 | 95.00 | -5.00% | 5 795 | 61 | 100.00 | +3.64% | 7 100 | 71 | ||||||
| 2.12.1996 | 100.00 | 0.00% | 10 000 | 100 | 100.00 | +2.96% | 11 579 | 120 | ||||||
| 9.12.1996 | 110.47 | +4.99% | 3 093 | 28 | 100.00 | +3.27% | 800 | 8 | ||||||
| 30.3.1995 | 118.12 | -499.00% | 0 | 0 | 100.00 | -6.00% | 6 538 | 64 | ||||||
| 10.4.1995 | 105.00 | 0.00% | 18 690 | 178 | 100.00 | -1.00% | 2 400 | 24 | ||||||
| 7.4.1995 | 105.00 | +500.00% | 12 390 | 118 | 100.00 | +1.00% | 2 430 | 24 | ||||||
| 4.4.1995 | 101.28 | -499.00% | 10 128 | 100 | 100.00 | +10.00% | 1 500 | 15 | ||||||
| 18.11.1996 | 100.61 | -4.99% | 8 451 | 84 | 96.10 | -5.78% | 2 883 | 30 | ||||||
| 13.12.1996 | 94.73 | -4.99% | 0 | 0 | 96.00 | 0.00% | 2 304 | 24 | ||||||
| 5.12.1996 | 100.20 | +0.45% | 8 417 | 84 | 95.70 | +1.48% | 1 914 | 20 | ||||||
| 19.11.1996 | 100.10 | -0.50% | 19 319 | 193 | 95.10 | -1.04% | 380 | 4 | ||||||
| 4.12.1996 | 99.75 | +5.00% | 4 888 | 49 | 95.00 | -5.70% | 19 426 | 206 | ||||||
| 31.3.1995 | 112.22 | -499.00% | 11 222 | 100 | 95.00 | -5.00% | 10 344 | 107 | ||||||
| 27.11.1996 | 95.00 | -5.00% | 6 650 | 70 | 94.00 | -9.57% | 8 178 | 87 | ||||||
| 22.11.1996 | 103.00 | 0.00% | 14 729 | 143 | 93.70 | +3.42% | 7 871 | 84 | ||||||
| 29.11.1996 | 100.00 | +0.25% | 3 300 | 33 | 93.70 | +5.80% | 2 717 | 29 | ||||||
| 28.11.1996 | 99.75 | +5.00% | 4 988 | 50 | 93.00 | -5.78% | 3 542 | 40 | ||||||
| 20.11.1996 | 100.50 | +0.39% | 6 030 | 60 | 91.90 | -3.36% | 1 103 | 12 | ||||||
| 3.4.1995 | 106.61 | -499.00% | 50 533 | 474 | 91.00 | -6.00% | 13 104 | 144 | ||||||
| 21.11.1996 | 103.00 | +2.48% | 7 725 | 75 | 90.60 | -1.41% | 2 174 | 24 | ||||||
| 17.12.1996 | 85.50 | -5.00% | 0 | 0 | 87.00 | 0.00% | 2 088 | 24 | ||||||
| 23.12.1996 | 69.92 | -5.00% | 13 425 | 192 | 67.90 | +4.46% | 2 444 | 36 | ||||||
| 20.12.1996 | 73.60 | -4.62% | 14 720 | 200 | 65.00 | -9.72% | 2 340 | 36 | ||||||
| ||||||||||||||
