ŽIHELSKÝ STATEK, Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | |||||||
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 | ||||||
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 | |||||||
7.3.1995 | 140.00 | -3 000.00% | 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 | ||||||
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 | |||||||
30.5.1997 | 125.00 | 0.00% | 0 | 0 | 116.90 | -4.72% | 1 637 | 14 | ||||||
29.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 125.00 | 0.00% | 0 | 0 | +0.24% | 0 | ||||||||
22.5.1997 | 125.00 | 0.00% | 0 | 0 | 122.40 | -0.24% | 6 854 | 56 | ||||||
21.5.1997 | 125.00 | 0.00% | 0 | 0 | -0.24% | 0 | ||||||||
20.5.1997 | 125.00 | 0.00% | 12 250 | 98 | 123.00 | +0.08% | 3 444 | 28 | ||||||
19.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 125.00 | 0.00% | 3 500 | 28 | +0.16% | 0 | ||||||||
15.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 125.00 | 0.00% | 0 | 0 | -0.24% | 0 | ||||||||
9.5.1997 | 125.00 | 0.00% | 0 | 0 | 123.00 | +0.24% | 1 722 | 14 | ||||||
7.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 125.00 | 0.00% | 7 000 | 56 | 0.00% | 0 | ||||||||
16.4.1997 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 125.00 | +1.62% | 1 750 | 14 | 0.00% | 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 | ||||||
14.4.1997 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 123.00 | 0.00% | 0 | 0 | 122.70 | +2.76% | 1 718 | 14 | ||||||
10.4.1997 | 123.00 | 0.00% | 0 | 0 | 119.40 | -2.68% | 6 686 | 56 | ||||||
9.4.1997 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 123.00 | +1.65% | 1 722 | 14 | 0.00% | 0 | ||||||||
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 | |||||||
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 | |||||||
2.4.1997 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 121.00 | 0.00% | 0 | 0 | +4.96% | 0 | ||||||||
28.3.1997 | 121.00 | 0.00% | 0 | 0 | 116.90 | -4.72% | 1 637 | 14 | ||||||
27.3.1997 | 121.00 | 0.00% | 0 | 0 | 122.70 | +1.07% | 5 153 | 42 | ||||||
26.3.1997 | 121.00 | 0.00% | 8 470 | 70 | 121.40 | -1.05% | 3 399 | 28 | ||||||
25.3.1997 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 121.00 | 0.00% | 1 694 | 14 | 0.00% | 0 | ||||||||
21.3.1997 | 121.00 | +1.62% | 3 388 | 28 | 122.70 | +0.98% | 6 258 | 51 | ||||||
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 | |||||||
20.3.1997 | 119.07 | 0.00% | 0 | 0 | 121.50 | +9.22% | 1 701 | 14 | ||||||
19.3.1997 | 119.07 | +5.00% | 0 | 0 | 121.70 | -3.01% | 1 224 | 11 | ||||||
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 | ||||||||||
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 | ||||||
18.3.1997 | 113.40 | +5.00% | 0 | 0 | +9.23% | 0 | ||||||||
29.11.1996 | 113.13 | 0.00% | 0 | 0 | 106.00 | 0.00% | 1 484 | 14 | ||||||
28.11.1996 | 113.13 | +9.99% | 0 | 0 | 106.00 | 0.00% | 1 484 | 14 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
21.8.1995 | 110.85 | +4.99% | 0 | 0 | 0.00% | 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 | ||||||
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 | |||||||
13.3.1997 | 110.00 | 0.00% | 0 | 0 | 105.40 | -4.78% | 3 794 | 36 | ||||||
12.3.1997 | 110.00 | 0.00% | 0 | 0 | +2.59% | 0 | ||||||||
11.3.1997 | 110.00 | 0.00% | 0 | 0 | 107.90 | -6.98% | 1 511 | 14 | ||||||
10.3.1997 | 110.00 | 0.00% | 0 | 0 | -9.72% | 0 | ||||||||
7.3.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 110.00 | 0.00% | 0 | 0 | -0.77% | 0 | ||||||||
26.2.1997 | 110.00 | 0.00% | 0 | 0 | +0.93% | 0 | ||||||||
25.2.1997 | 110.00 | 0.00% | 1 540 | 14 | +1.10% | 0 | ||||||||
24.2.1997 | 110.00 | +4.76% | 1 540 | 14 | 126.90 | -2.04% | 3 553 | 28 | ||||||
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 | |||||||
17.3.1997 | 108.00 | +3.34% | 6 156 | 57 | 105.00 | 0.00% | 2 940 | 28 | ||||||
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 | ||||||
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 | ||||||
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 | ||||||
18.8.1995 | 105.58 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 105.31 | -4.99% | 2 949 | 28 | 0.00% | 0 | 0 | |||||||
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 | ||||||
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 | ||||||
9.8.1996 | 105.00 | 0.00% | 0 | 0 | 99.80 | -5.00% | 1 397 | 14 | ||||||
8.8.1996 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 105.00 | +0.96% | 2 940 | 28 | +2.00% | 0 | 0 | |||||||
21.2.1997 | 105.00 | 0.00% | 0 | 0 | +0.62% | 0 | ||||||||
20.2.1997 | 105.00 | 0.00% | 0 | 0 | +1.44% | 0 | ||||||||
19.2.1997 | 105.00 | +3.96% | 735 | 7 | +6.59% | 0 | ||||||||
14.3.1997 | 104.50 | -5.00% | 0 | 0 | -0.37% | 0 | ||||||||
6.12.1996 | 104.00 | 0.00% | 0 | 0 | +7.80% | 0 | ||||||||
5.12.1996 | 104.00 | 0.00% | 0 | 0 | 128.20 | +0.54% | 1 795 | 14 | ||||||
4.12.1996 | 104.00 | 0.00% | 0 | 0 | +1.19% | 0 | ||||||||
3.12.1996 | 104.00 | 0.00% | 0 | 0 | +8.61% | 0 | ||||||||
2.12.1996 | 104.00 | -8.07% | 2 912 | 28 | +9.43% | 0 | ||||||||
2.8.1996 | 104.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
1.8.1996 | 104.00 | 0.00% | 0 | 0 | 104.00 | +2.00% | 1 456 | 14 | ||||||
31.7.1996 | 104.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
30.7.1996 | 104.00 | 0.00% | 0 | 0 | 100.00 | -2.00% | 14 000 | 140 | ||||||
29.7.1996 | 104.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.7.1996 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 104.00 | 0.00% | 0 | 0 | 100.30 | 0.00% | 2 808 | 28 | ||||||
19.7.1996 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 104.00 | +1.43% | 1 456 | 14 | 0.00% | 0 | 0 | |||||||
27.11.1996 | 102.85 | 0.00% | 0 | 0 | +9.84% | 0 | ||||||||
26.11.1996 | 102.85 | 0.00% | 0 | 0 | 96.50 | 0.00% | 97 | 1 | ||||||
25.11.1996 | 102.85 | +10.00% | 0 | 0 | 92.00 | +4.89% | 2 702 | 28 | ||||||
16.7.1996 | 102.53 | +4.99% | 0 | 0 | 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 | |||||||
18.2.1997 | 101.00 | 0.00% | 0 | 0 | -0.57% | 0 | ||||||||
17.2.1997 | 101.00 | 0.00% | 0 | 0 | -3.45% | 0 | ||||||||
14.2.1997 | 101.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 101.00 | +3.20% | 2 828 | 28 | +1.31% | 0 | ||||||||
17.8.1995 | 100.56 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 100.05 | -4.99% | 1 001 | 10 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 99.75 | -5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.8.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 99.00 | 0.00% | 1 386 | 14 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 99.00 | -0.75% | 2 772 | 28 | -2.00% | 0 | 0 | |||||||
16.1.1997 | 99.00 | 0.00% | 0 | 0 | -5.17% | 0 | ||||||||
15.1.1997 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 99.00 | 0.00% | 0 | 0 | +2.08% | 0 | ||||||||
10.1.1997 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|