ŽIHELSKÝ STATEK, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ŽIHELSKÝ STATEK | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.3.1996 | 95.00 | -2.06% | 4 180 | 44 | 100.00 | -1.00% | 1 400 | 14 | ||||||
13.3.1996 | 97.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.3.1996 | 97.00 | 0.00% | 0 | 0 | 100.00 | +5.00% | 2 800 | 28 | ||||||
11.3.1996 | 97.00 | +1.67% | 17 460 | 180 | 95.00 | -5.00% | 5 700 | 60 | ||||||
8.3.1996 | 95.40 | 0.00% | 0 | 0 | 99.50 | -1.00% | 1 393 | 14 | ||||||
7.3.1996 | 95.40 | -10.00% | 5 533 | 58 | 100.00 | 0.00% | 2 800 | 28 | ||||||
6.3.1996 | 106.00 | 0.00% | 0 | 0 | 100.00 | -4.00% | 7 000 | 70 | ||||||
5.3.1996 | 106.00 | 0.00% | 0 | 0 | 105.00 | 0.00% | 16 100 | 154 | ||||||
4.3.1996 | 106.00 | -5.35% | 4 452 | 42 | 105.00 | +3.00% | 5 880 | 56 | ||||||
1.3.1996 | 112.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 112.00 | 0.00% | 17 808 | 159 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 112.00 | 0.00% | 0 | 0 | 101.50 | +2.00% | 2 842 | 28 | ||||||
27.2.1996 | 112.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
26.2.1996 | 112.00 | +1.81% | 15 792 | 141 | -2.00% | 0 | 0 | |||||||
23.2.1996 | 110.00 | 0.00% | 0 | 0 | 106.00 | 0.00% | 2 968 | 28 | ||||||
22.2.1996 | 110.00 | +2.80% | 9 240 | 84 | +3.00% | 0 | 0 | |||||||
21.2.1996 | 107.00 | 0.00% | 0 | 0 | 103.00 | -3.00% | 1 442 | 14 | ||||||
20.2.1996 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 107.00 | +0.94% | 8 988 | 84 | +1.00% | 0 | 0 | |||||||
16.2.1996 | 106.00 | 0.00% | 0 | 0 | 105.00 | +10.00% | 5 040 | 48 | ||||||
15.2.1996 | 106.00 | +0.95% | 9 116 | 86 | 95.60 | -4.00% | 1 338 | 14 | ||||||
14.2.1996 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 105.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.2.1996 | 105.00 | -2.77% | 5 880 | 56 | 95.00 | -5.00% | 1 330 | 14 | ||||||
9.2.1996 | 108.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 108.00 | +2.85% | 4 536 | 42 | 100.00 | +10.00% | 1 100 | 11 | ||||||
7.2.1996 | 105.00 | 0.00% | 0 | 0 | 91.00 | -5.00% | 1 274 | 14 | ||||||
6.2.1996 | 105.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
5.2.1996 | 105.00 | -3.66% | 1 470 | 14 | 101.10 | -6.00% | 1 719 | 17 | ||||||
2.2.1996 | 109.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 109.00 | -3.11% | 1 744 | 16 | +1.00% | 0 | 0 | |||||||
31.1.1996 | 112.50 | 0.00% | 0 | 0 | 105.50 | -1.00% | 1 477 | 14 | ||||||
30.1.1996 | 112.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 112.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 112.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 112.50 | -10.00% | 15 750 | 140 | -1.00% | 0 | 0 | |||||||
24.1.1996 | 125.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.1.1996 | 125.00 | 0.00% | 0 | 0 | 103.00 | -5.00% | 412 | 4 | ||||||
22.1.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 125.00 | +0.80% | 5 250 | 42 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 124.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.1.1996 | 124.00 | 0.00% | 0 | 0 | 103.50 | +5.00% | 2 898 | 28 | ||||||
15.1.1996 | 124.00 | +3.33% | 1 736 | 14 | 98.50 | -2.00% | 1 379 | 14 | ||||||
12.1.1996 | 120.00 | 0.00% | 0 | 0 | 100.00 | -5.00% | 2 800 | 28 | ||||||
11.1.1996 | 120.00 | +0.84% | 6 720 | 56 | +2.00% | 0 | 0 | |||||||
10.1.1996 | 119.00 | 0.00% | 0 | 0 | 102.50 | +3.00% | 4 305 | 42 | ||||||
9.1.1996 | 119.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
8.1.1996 | 119.00 | 0.00% | 0 | 0 | ||||||||||
21.12.1995 | -1.00% | 0 | 0 | |||||||||||
20.12.1995 | -2.00% | 0 | 0 | |||||||||||
19.12.1995 | +3.00% | 0 | 0 | |||||||||||
18.12.1995 | +3.00% | 0 | 0 | |||||||||||
17.12.1995 | ||||||||||||||
15.12.1995 | 119.00 | 0.00% | 0 | 0 | 89.00 | +2.00% | 1 246 | 14 | ||||||
14.12.1995 | 119.00 | 0.00% | 0 | 0 | 87.50 | -6.00% | 1 225 | 14 | ||||||
13.12.1995 | 119.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.12.1995 | 119.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 119.00 | +3.46% | 4 998 | 42 | 91.00 | 0.00% | 1 274 | 14 | ||||||
8.12.1995 | 115.02 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
7.12.1995 | 115.02 | -10.00% | 21 854 | 190 | 80.00 | 0.00% | 33 700 | 420 | ||||||
6.12.1995 | 127.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 127.80 | 0.00% | 0 | 0 | -21.00% | 0 | 0 | |||||||
4.12.1995 | 127.80 | -10.00% | 33 867 | 265 | +1.00% | 0 | 0 | |||||||
1.12.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 142.00 | 0.00% | 28 116 | 198 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 142.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.11.1995 | 142.00 | -2.06% | 23 856 | 168 | +10.00% | 0 | 0 | |||||||
24.11.1995 | 145.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.11.1995 | 145.00 | -1.14% | 20 010 | 138 | 82.50 | 0.00% | 825 | 10 | ||||||
22.11.1995 | 146.68 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
21.11.1995 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 146.68 | +9.99% | 14 375 | 98 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 133.35 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.11.1995 | 133.35 | +9.99% | 4 401 | 33 | 75.50 | -4.00% | 2 114 | 28 | ||||||
15.11.1995 | 121.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 121.23 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.11.1995 | 121.23 | +9.99% | 9 092 | 75 | +6.00% | 0 | 0 | |||||||
10.11.1995 | 110.21 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 110.21 | -9.99% | 10 801 | 98 | 72.00 | -6.00% | 2 016 | 28 | ||||||
8.11.1995 | 122.45 | 0.00% | 0 | 0 | 79.50 | -1.00% | 6 428 | 84 | ||||||
7.11.1995 | 122.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 122.45 | +9.99% | 19 347 | 158 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 111.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 111.32 | +10.00% | 7 792 | 70 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 101.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 101.20 | 0.00% | 0 | 0 | 77.00 | 0.00% | 2 156 | 28 | ||||||
30.10.1995 | 101.20 | +10.00% | 4 048 | 40 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 92.00 | 0.00% | 0 | 0 | 77.00 | +10.00% | 1 232 | 16 | ||||||
26.10.1995 | 92.00 | +1.09% | 3 864 | 42 | 66.00 | +2.00% | 2 664 | 38 | ||||||
25.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 91.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 91.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 91.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 924 | 14 | ||||||
19.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 91.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 91.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 91.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.10.1995 | 91.00 | 0.00% | 0 | 0 | 61.00 | -5.00% | 3 416 | 56 | ||||||
9.10.1995 | 91.00 | +2.24% | 1 274 | 14 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 89.00 | +0.90% | 4 984 | 56 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 88.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 88.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 88.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 88.20 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 84.00 | +1.20% | 840 | 10 | -5.00% | 0 | 0 | |||||||
27.9.1995 | 83.00 | 0.00% | 0 | 0 | 69.00 | +1.00% | 2 424 | 36 | ||||||
26.9.1995 | 83.00 | 0.00% | 0 | 0 | -11.00% | 0 | 0 | |||||||
25.9.1995 | 83.00 | 0.00% | 0 | 0 | 74.50 | -2.00% | 298 | 4 | ||||||
22.9.1995 | 83.00 | 0.00% | 0 | 0 | 76.00 | -5.00% | 3 192 | 42 | ||||||
21.9.1995 | 83.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 83.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 83.00 | 0.00% | 1 162 | 14 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 83.00 | 0.00% | 332 | 4 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 83.00 | +1.84% | 2 324 | 28 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 81.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 81.50 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 77.62 | -4.99% | 14 670 | 189 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 81.70 | -5.00% | 2 860 | 35 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 86.00 | +0.58% | 1 720 | 20 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 85.50 | -5.00% | 1 283 | 15 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 90.00 | 0.00% | 2 700 | 30 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 90.00 | -0.33% | 450 | 5 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 90.30 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 95.05 | -4.99% | 2 281 | 24 | 80.00 | 0.00% | 1 120 | 14 | ||||||
23.8.1995 | 100.05 | -4.99% | 1 001 | 10 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 105.31 | -4.99% | 2 949 | 28 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 110.85 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 105.58 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 100.56 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 95.78 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 91.22 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 86.88 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.8.1995 | 82.75 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
10.8.1995 | 78.81 | -4.99% | 1 103 | 14 | +4.00% | 0 | 0 | |||||||
9.8.1995 | 82.95 | +5.00% | 1 161 | 14 | +1.00% | 0 | 0 | |||||||
8.8.1995 | 79.00 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 75.24 | -4.98% | 5 267 | 70 | +1.00% | 0 | 0 | |||||||
4.8.1995 | 79.19 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.8.1995 | 75.42 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
2.8.1995 | 75.42 | -4.98% | 5 279 | 70 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 79.38 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 75.60 | +5.00% | 0 | 0 | 65.50 | -2.00% | 1 834 | 28 | ||||||
28.7.1995 | 72.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 596 | 24 | ||||||
27.7.1995 | 72.00 | 0.00% | 1 080 | 15 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 72.00 | +0.22% | 576 | 8 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 71.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 68.42 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.7.1995 | 72.02 | -4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.7.1995 | 75.81 | +5.00% | 0 | 0 | 63.00 | -5.00% | 1 764 | 28 | ||||||
19.7.1995 | 72.20 | -5.00% | 722 | 10 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 76.00 | -5.00% | 760 | 10 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 80.00 | +0.25% | 5 600 | 70 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.7.1995 | 0.00% | 0 | 0 | |||||||||||
4.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 79.80 | +5.00% | 2 075 | 26 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 76.00 | -5.00% | 760 | 10 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 80.00 | -3.31% | 1 120 | 14 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 82.74 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.6.1995 | 87.09 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.6.1995 | 82.95 | +5.00% | 1 161 | 14 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 79.00 | 0.00% | 0 | 0 | 60.00 | -9.00% | 1 680 | 28 | ||||||
9.6.1995 | 79.00 | +0.38% | 2 212 | 28 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 78.70 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 82.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
30.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
29.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
26.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
25.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
24.5.1995 | 0 | 0 | 66.00 | -10.00% | 4 620 | 70 | ||||||||
|