ŽPSV UH. OSTROH, ŽPSV A.S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (63)
  • Diskuze (32)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - ŽPSV UH. OSTROH
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
18.6.1999					80.10	-4.75%	0	0
8.2.2001					176.50	-4.74%	86 311	430
7.8.2001					400.10	-4.71%	2 801	7
28.7.1999					91.00	-4.71%	6 825	75
21.7.1999					91.00	-4.71%	3 402 994	40 033
5.1.2006					1 701.10	-4.70%	8 506	5
6.12.2000					195.10	-4.68%	2 927	15
26.8.1998					0.00	-4.66%	0	0
5.10.1998					0.00	-4.66%	0	0
23.2.1998					0.00	-4.62%	0	0
4.12.1997						-4.62%	0
4.5.2005					1 505.10	-4.62%	43 648	29
14.12.2000					200.30	-4.61%	0	0
24.11.1997					74.50	-4.60%	6 258	84
4.7.2007					3 690.00	-4.59%	33 210	9
6.4.2005					1 460.20	-4.56%	91 993	63
26.11.1997					77.30	-4.56%	3 247	42
2.3.2001					210.00	-4.54%	73 920	350
12.4.2005					1 460.80	-4.54%	61 354	42
29.12.1998					71.70	-4.52%	0	0
27.7.1999					95.50	-4.50%	0	0
3.11.1998					0.00	-4.49%	0	0
27.8.1998					0.00	-4.48%	0	0
1.7.2002					603.00	-4.48%	0	0
21.11.1997					78.10	-4.48%	3 905	50
20.7.1998					110.30	-4.46%	1 655	15
18.10.2005					1 554.50	-4.46%	65 289	42
12.5.1998					0.00	-4.43%	0	0
20.3.2002					500.00	-4.39%	42 000	84
12.12.2002					870.00	-4.39%	73 080	84
5.12.2002					870.00	-4.39%	3 480	4
24.2.2005					1 465.00	-4.37%	35 160	24
24.10.2005					1 625.60	-4.34%	0	0
13.11.2001					440.00	-4.34%	7 920	18
19.3.2001					220.00	-4.34%	2 640	12
22.10.1998					0.00	-4.30%	0	0
9.9.2004					1 340.00	-4.28%	12 060	9
1.3.2004					1 202.10	-4.26%	72 864	60
13.7.2000					114.90	-4.25%	0	0
4.10.2001					445.70	-4.25%	40 113	90
25.8.1998					100.00	-4.22%	8 573	81
1.8.2003					1 700.00	-4.22%	168 300	99
2.12.2002					910.00	-4.21%	0	0
2.12.2004					1 333.40	-4.18%	13 334	10
18.6.2004					1 293.60	-4.17%	38 808	30
27.3.2009					2 300.00	-4.16%	55 200	24
24.11.1999					92.00	-4.16%	920	10
6.12.1999					92.10	-4.16%	0	0
31.12.1997						-4.15%	0
12.9.2007					3 770.50	-4.14%	0	0
19.9.2007					3 650.00	-4.14%	182 500	50
5.9.2000					134.40	-4.13%	36 477	270
14.10.1996	300.00	-4.76%	39 000	130		-4.07%	0	0
13.1.1998					0.00	-4.06%	0	0
27.3.2003					922.00	-4.05%	13 830	15
28.7.2004					1 232.00	-4.04%	22 176	18
30.5.2008					3 360.00	-4.03%	168 000	50
6.5.2002					600.00	-4.00%	37 980	60
11.9.1995	333.00	0.00%	0	0	312.50	-4.00%	9 375	30
7.11.1995	383.00	-4.96%	16 086	42	361.00	-4.00%	25 360	70
11.10.1995	450.00	+4.40%	240 750	535	460.00	-4.00%	83 264	178
1.12.1995	333.00	-4.85%	65 934	198	331.50	-4.00%	995	3
20.11.1995	361.00	0.00%	0	0	340.50	-4.00%	13 271	39
15.4.1996	351.00	+0.28%	27 378	78	350.00	-4.00%	9 338	27
21.3.1996	473.00	+4.87%	684 431	1 447	451.00	-4.00%	5 863	13
16.5.1996	339.00	-3.14%	40 680	120	355.10	-4.00%	17 449	49
7.5.1996	397.00	+4.47%	39 700	100	351.10	-4.00%	22 119	63
18.9.1996	335.00	-0.59%	13 400	40	320.00	-4.00%	31 040	97
12.7.1996	309.00	0.00%	0	0		-4.00%	0	0
2.7.1996	325.00	0.00%	4 875	15	300.60	-4.00%	1 804	6
28.4.1995	330.00	0.00%	97 020	294		-4.00%	0	0
18.4.1995	330.00	-294.00%	58 080	176	320.00	-4.00%	12 354	39
29.5.1995	340.00	-87.00%	53 040	156	321.00	-4.00%	163 959	534
15.10.1998					0.00	-3.98%	0	0
29.7.1998					0.00	-3.96%	0	0
7.8.1997	96.00	0.00%	0	0	90.10	-3.94%	1 622	18
7.5.1997	73.31	+4.99%	0	0		-3.84%	0
27.4.2006					1 887.60	-3.84%	0	0
25.8.2000					120.30	-3.83%	1 284 211	10 035
21.6.2001					289.10	-3.82%	18 213	63
30.1.2002					480.90	-3.82%	0	0
25.11.2002					880.00	-3.82%	52 800	60
19.11.2002					880.00	-3.82%	2 640	3
16.1.2003					880.00	-3.82%	26 400	30
20.1.2003					880.00	-3.82%	4 400	5
27.11.2002					880.00	-3.82%	88 000	100
12.11.2002					880.00	-3.82%	31 680	36
17.2.1998					0.00	-3.81%	0	0
20.11.1997						-3.80%	0
7.6.2004					1 303.30	-3.78%	31 279	24
18.5.2006					1 901.00	-3.77%	49 426	26
9.9.2005					1 615.00	-3.74%	0	0
9.10.1998					0.00	-3.72%	0	0
1.12.1997						-3.71%	0
14.7.2004					1 301.00	-3.70%	170 504	131
13.10.2004					1 300.00	-3.70%	164 640	126
17.2.2009					2 600.00	-3.70%	62 400	24
7.1.2003					915.00	-3.68%	0	0
18.12.2002					915.00	-3.68%	0	0
17.12.2001					315.10	-3.66%	22 687	72
22.10.2001					443.70	-3.64%	0	0
9.11.2004					1 301.00	-3.62%	54 642	42
18.2.2005					1 532.50	-3.61%	0	0
1.6.2004					1 304.00	-3.60%	0	0
20.3.2001					212.10	-3.59%	9 757	46
21.12.2000					155.70	-3.59%	0	0
11.4.2006					1 687.90	-3.58%	0	0
13.7.2001					294.10	-3.57%	175 409	588
17.4.1998					0.00	-3.57%	0	0
8.3.2001					192.90	-3.55%	0	0
19.7.2001					318.30	-3.54%	37 207	109
20.7.2004					1 315.60	-3.54%	0	0
13.8.1998					112.00	-3.53%	5 152	46
12.9.2001					400.10	-3.49%	48 062	120
4.6.2001					241.30	-3.48%	81 988	336
16.4.1998					0.00	-3.45%	0	0
4.9.2003					1 680.00	-3.44%	82 320	49
28.8.2003					1 680.00	-3.44%	3 360	2
10.10.2001					429.70	-3.43%	2 578	6
14.6.2000					115.90	-3.41%	0	0
27.3.1998					0.00	-3.41%	0	0
8.12.2003					1 530.60	-3.35%	0	0
21.12.1998					75.10	-3.34%	3 154	42
16.12.1996	180.60	+5.00%	0	0		-3.33%	0
8.4.1997	77.06	0.00%	0	0		-3.33%	0
7.10.1998					0.00	-3.27%	0	0
19.5.1998					0.00	-3.27%	0	0
20.10.1998					0.00	-3.26%	0	0
5.12.2007					3 468.10	-3.26%	0	0
27.2.2003					799.10	-3.23%	0	0
24.9.2012					3 000.00	-3.22%	0	0
24.5.2007					3 550.00	-3.18%	149 100	42
18.5.1998					0.00	-3.18%	0	0
24.9.1996	335.00	+0.29%	33 500	100	320.00	-3.18%	58 774	184
22.3.2006					1 703.50	-3.17%	0	0
5.10.2007					3 705.70	-3.17%	0	0
19.4.2004					1 297.80	-3.14%	0	0
5.8.1998					122.00	-3.14%	52 229	421
26.3.1998					0.00	-3.13%	0	0
17.9.1997	57.75	+5.00%	0	0	60.00	-3.13%	15 600	244
9.4.1997	80.91	+4.99%	42 073	520	90.00	-3.12%	39 278	466
10.4.1997	80.91	0.00%	0	0	90.00	-3.10%	4 900	60
14.7.1999					74.80	-3.10%	0	0
31.8.2001					375.00	-3.10%	79 125	211
31.3.1998					78.60	-3.06%	11 306	144
27.4.2000					93.40	-3.01%	0	0
19.6.2001					286.10	-3.01%	71 566	249
13.9.1999					97.00	-3.00%	4 365	45
5.9.1996	345.00	+2.98%	53 130	154		-3.00%	0	0
1.8.1996	335.00	0.00%	0	0	310.00	-3.00%	3 100	10
7.6.1996	316.00	-4.24%	13 272	42	313.00	-3.00%	13 146	42
5.4.1996	350.00	-0.56%	103 250	295		-3.00%	0	0
26.1.1996	377.00	-0.78%	173 420	460	365.50	-3.00%	37 819	107
7.3.1996	340.00	0.00%	0	0		-3.00%	0	0
21.2.1996	377.00	-4.79%	0	0		-3.00%	0	0
19.2.1996	396.00	+4.48%	792	2	360.00	-3.00%	3 240	9
27.10.1995	365.00	0.00%	94 900	260	350.00	-3.00%	14 215	40
23.8.1995	318.00	0.00%	28 620	90		-3.00%	0	0
1.6.1995	340.00	0.00%	6 800	20	351.00	-3.00%	22 217	67
21.6.1995	340.00	0.00%	0	0	325.00	-3.00%	27 300	84
12.7.1995	315.00	+5.00%	31 500	100	309.00	-3.00%	30 090	100
15.2.1995					291.00	-3.00%	12 222	42
29.12.1997						-2.99%	0
8.6.2000					120.00	-2.99%	0	0
27.4.2004					1 300.00	-2.98%	50 700	39
15.11.2005					1 601.50	-2.98%	9 609	6
22.9.1997	57.75	0.00%	0	0		-2.96%	0
21.8.2002					700.00	-2.95%	0	0
14.8.2007					3 800.00	-2.95%	190 000	50
25.11.2008					3 300.00	-2.94%	0	0
18.5.2001					276.60	-2.94%	55 320	200
3.9.1999					89.80	-2.91%	6 292	70
11.7.2007					4 077.80	-2.90%	0	0
14.11.2005					1 650.80	-2.90%	0	0
1.12.2006					2 255.00	-2.90%	6 765	3
9.11.2001					440.00	-2.89%	345 572	768
29.3.2004					1 311.10	-2.88%	0	0
6.2.2001					186.70	-2.86%	0	0
21.2.1997	168.09	+4.99%	0	0	155.50	-2.86%	15 865	102
18.10.1996	305.00	+3.38%	20 130	66	266.70	-2.84%	5 601	21
23.6.2005					1 603.00	-2.84%	24 045	15
26.8.2002					630.00	-2.83%	28 350	45
24.5.2006					1 926.10	-2.82%	0	0
16.7.2012					3 100.00	-2.82%	0	0
11.12.1997						-2.82%	0
4.3.1997	147.25	-5.00%	18 554	126		-2.81%	0
23.7.1998					0.00	-2.81%	0	0
26.1.2001					216.00	-2.79%	0	0
3.3.1998					88.00	-2.77%	8 960	95
14.11.1996	146.30	-5.00%	13 167	90		-2.76%	0
13.12.2006					2 261.20	-2.76%	4 522	2
10.4.2006					1 750.60	-2.74%	0	0
4.4.2011					3 500.00	-2.74%	0	0
22.2.2011					3 598.90	-2.72%	0	0
20.4.2000					96.30	-2.72%	0	0
22.3.2002					535.00	-2.72%	76 960	148
10.8.1998					111.00	-2.68%	13 197	120
18.6.1998					98.00	-2.67%	21 146	213
24.9.2007					3 633.40	-2.67%	0	0
7.7.2003					1 612.00	-2.65%	19 344	12
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›