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]
11.12.2000					209.90	+4.95%	234 661	1 130
20.7.1999					95.50	+4.94%	0	0
4.2.1997	162.17	-4.99%	0	0		+4.94%	0
14.4.2006					1 888.70	+4.92%	18 887	10
18.3.2005					1 527.50	+4.91%	0	0
6.11.2007					3 624.80	+4.89%	0	0
8.8.2001					419.60	+4.87%	97 221	232
20.1.1999					86.00	+4.87%	0	0
31.8.2000					123.30	+4.84%	4 680	38
6.9.2002					630.10	+4.84%	0	0
31.1.2005					1 536.50	+4.83%	0	0
22.12.2004					1 370.00	+4.82%	0	0
29.8.1997	70.05	-4.99%	0	0		+4.81%	0
1.10.2002					870.00	+4.80%	0	0
7.4.2005					1 530.20	+4.79%	0	0
16.10.1996	300.00	-0.66%	30 000	100		+4.79%	0	0
1.6.2007					3 825.60	+4.77%	0	0
13.4.2005					1 530.40	+4.76%	0	0
23.5.2007					3 666.70	+4.76%	0	0
24.6.2002					660.00	+4.76%	1 980	3
23.8.2000					125.70	+4.75%	0	0
18.4.2005					1 531.70	+4.75%	0	0
5.2.1997	154.07	-4.99%	10 015	65		+4.74%	0
5.1.1999					75.10	+4.74%	225	3
17.6.1998					102.00	+4.74%	4 590	45
5.11.1998					0.00	+4.71%	0	0
4.12.1996	234.00	-4.87%	0	0		+4.71%	0
29.1.1998					0.00	+4.70%	0	0
13.5.2004					1 361.10	+4.70%	0	0
28.5.2007					3 666.70	+4.69%	0	0
12.1.2007					2 450.00	+4.69%	4 900	2
14.6.2001					300.00	+4.67%	65 621	225
28.7.2003					1 570.00	+4.66%	0	0
17.9.2001					445.00	+4.65%	171 654	427
26.1.1998					0.00	+4.65%	0	0
23.7.1999					95.20	+4.61%	0	0
17.7.1998					0.00	+4.60%	0	0
6.12.2002					910.00	+4.59%	0	0
16.12.2002					910.00	+4.59%	0	0
2.5.2006					1 975.00	+4.58%	1 122 175	621
4.10.1996	310.00	+0.97%	27 590	89		+4.58%	0	0
19.11.2004					1 372.30	+4.57%	0	0
6.6.2007					4 000.00	+4.55%	20 000	5
14.4.2005					1 600.00	+4.54%	702 400	439
12.11.2001					460.00	+4.54%	92 000	200
20.11.2000					230.00	+4.54%	56 350	245
2.7.1998					126.50	+4.54%	3 163	25
17.9.1999					101.40	+4.53%	13 607	132
24.2.1997	176.49	+4.99%	0	0	162.60	+4.53%	2 927	18
27.5.2003					1 660.00	+4.53%	6 640	4
30.1.1998					93.00	+4.49%	2 325	25
21.10.1998					0.00	+4.49%	0	0
10.9.2004					1 400.00	+4.47%	0	0
10.12.2008					3 155.10	+4.47%	0	0
15.7.2004					1 359.00	+4.45%	0	0
27.2.2004					1 255.60	+4.45%	0	0
18.7.1997	54.61	+4.99%	0	0		+4.44%	0
4.4.2003					972.60	+4.43%	0	0
4.12.2001					448.10	+4.42%	200 256	447
17.12.2002					950.00	+4.39%	0	0
21.4.2005					1 600.00	+4.39%	372 800	233
30.3.2006					1 777.70	+4.37%	0	0
25.11.1999					96.00	+4.34%	0	0
19.11.1999					96.00	+4.34%	0	0
8.8.1997	91.20	-5.00%	0	0		+4.32%	0
29.11.1996	226.00	+4.62%	0	0	211.50	+4.30%	18 566	89
13.4.2006					1 800.00	+4.30%	131 400	73
20.10.2005					1 632.30	+4.30%	0	0
16.6.1998					102.00	+4.29%	11 394	117
7.3.2006					1 804.00	+4.28%	64 944	36
11.12.2008					3 290.00	+4.27%	23 030	7
15.3.2004					1 251.10	+4.25%	0	0
27.7.2004					1 283.90	+4.21%	0	0
4.6.2004					1 354.60	+4.20%	0	0
26.8.2004					1 381.50	+4.18%	0	0
30.4.2002					625.00	+4.16%	0	0
12.5.2000					115.00	+4.16%	0	0
25.1.2002					426.00	+4.15%	10 224	24
26.6.1998					110.00	+4.13%	5 500	50
21.10.2005					1 699.50	+4.11%	22 094	13
8.6.2005					1 650.00	+4.10%	39 600	24
17.11.1999					88.90	+4.09%	0	0
25.7.2001					380.00	+4.08%	130 377	341
10.8.2001					404.30	+4.04%	24 579	60
20.10.2004					1 300.50	+4.04%	0	0
21.11.1996	170.16	+4.99%	0	0		+4.03%	0
9.1.2006					1 769.40	+4.02%	0	0
21.8.2000					130.00	+4.00%	3 049 640	23 640
22.8.1996	319.00	0.00%	20 735	65		+4.00%	0	0
20.8.1996	319.00	+2.90%	19 140	60		+4.00%	0	0
17.9.1996	337.00	0.00%	0	0		+4.00%	0	0
31.7.1996	335.00	0.00%	50 920	152		+4.00%	0	0
31.5.1996	345.00	+1.47%	21 735	63	350.00	+4.00%	3 500	10
25.6.1996	333.00	-2.34%	64 602	194		+4.00%	0	0
16.4.1996	368.00	+4.84%	0	0		+4.00%	0	0
18.3.1996	410.00	+3.53%	414 920	1 012	410.00	+4.00%	44 405	112
5.10.1995	501.00	+0.20%	250 500	500	545.00	+4.00%	48 505	89
28.9.1995	481.00	+4.79%	628 186	1 306	443.50	+4.00%	24 393	55
16.11.1995	380.00	+2.70%	59 280	156		+4.00%	0	0
6.11.1995	403.00	+4.94%	50 375	125	365.00	+4.00%	106 301	283
10.1.1996	375.00	+4.74%	13 125	35	360.00	+4.00%	23 342	68
31.1.1996	405.00	+3.84%	272 565	673	380.00	+4.00%	768	2
11.3.1996	339.00	+4.95%	35 256	104	332.60	+4.00%	3 991	12
19.5.1995	340.00	+119.00%	1 020	3		+4.00%	0	0
14.8.1995	320.00	+0.62%	50 560	158	350.00	+4.00%	7 350	21
26.7.1995	320.00	0.00%	2 880	9		+4.00%	0	0
5.4.1995	310.00	0.00%	65 100	210	349.50	+4.00%	22 368	64
1.2.2002					500.00	+3.97%	70 357	143
17.1.2003					915.00	+3.97%	0	0
26.11.2002					915.00	+3.97%	0	0
20.11.2002					915.00	+3.97%	0	0
30.10.2002					915.00	+3.97%	0	0
23.10.2002					915.00	+3.97%	0	0
18.10.2004					1 375.00	+3.96%	22 000	16
20.12.1996	198.55	-5.00%	0	0	183.20	+3.95%	18 484	96
15.8.2007					3 950.00	+3.94%	0	0
7.3.2000					107.10	+3.87%	4 284	40
23.4.2004					1 340.00	+3.86%	33 500	25
8.6.1998					131.90	+3.85%	2 110	16
28.2.2006					1 703.00	+3.84%	0	0
24.10.2002					950.00	+3.82%	0	0
3.1.2003					950.00	+3.82%	0	0
1.7.2008					3 903.30	+3.81%	101 486	26
9.9.2008					4 022.50	+3.80%	0	0
29.8.2001					377.80	+3.79%	0	0
1.9.2004					1 390.70	+3.78%	0	0
19.7.1999					91.00	+3.76%	0	0
19.12.1996	209.00	+4.96%	43 263	207		+3.75%	0
19.4.2002					627.30	+3.75%	0	0
5.5.2003					1 661.00	+3.74%	175 302	107
7.1.2005					1 460.10	+3.73%	0	0
3.2.1997	170.70	-4.99%	0	0		+3.73%	0
26.8.1997	81.69	0.00%	0	0		+3.73%	0
10.2.2003					651.00	+3.72%	0	0
1.4.2004					1 320.00	+3.68%	23 760	18
20.7.2001					330.00	+3.67%	70 200	204
14.8.1998					0.00	+3.66%	0	0
29.7.2004					1 277.00	+3.65%	38 313	30
13.2.2004					1 250.00	+3.63%	0	0
16.5.2001					285.00	+3.63%	0	0
30.7.1999					100.00	+3.62%	3 300	33
5.12.1997						+3.60%	0
25.10.2001					442.60	+3.58%	59 236	136
16.12.2004					1 354.00	+3.58%	0	0
29.8.2003					1 740.00	+3.57%	0	0
22.10.2004					1 350.00	+3.56%	20 250	15
12.8.1998					0.00	+3.56%	0	0
16.2.1998					90.00	+3.54%	4 050	45
4.9.2000					140.20	+3.54%	0	0
17.12.2008					3 209.50	+3.53%	0	0
10.11.2005					1 604.80	+3.52%	0	0
3.9.1998					0.00	+3.52%	0	0
15.5.1998					68.40	+3.51%	3 576	47
20.10.2000					176.80	+3.51%	0	0
18.11.1999					92.00	+3.48%	3 864	42
11.12.1998					77.70	+3.46%	0	0
3.10.2001					465.50	+3.44%	0	0
3.7.2002					626.70	+3.44%	0	0
16.10.2003					1 870.00	+3.44%	0	0
9.5.2007					3 310.00	+3.43%	26 480	8
1.8.1997	87.13	+4.98%	0	0		+3.43%	0
18.8.1998					120.00	+3.35%	27 720	231
22.3.2004					1 315.00	+3.34%	0	0
26.4.2006					1 963.10	+3.32%	0	0
27.12.2005					1 722.20	+3.32%	0	0
4.4.2001					250.00	+3.30%	11 000	44
2.5.2001					242.30	+3.23%	7 269	30
29.10.2001					470.30	+3.22%	0	0
6.5.1998					0.00	+3.22%	0	0
7.11.2005					1 599.80	+3.20%	0	0
6.10.2006					2 100.00	+3.17%	0	0
3.5.2001					250.00	+3.17%	1 500	6
18.9.2003					1 650.00	+3.12%	0	0
3.8.2005					1 650.00	+3.12%	0	0
8.11.2005					1 649.50	+3.10%	41 238	25
16.9.1998					0.00	+3.10%	0	0
14.9.2004					1 300.10	+3.09%	0	0
14.9.2000					150.50	+3.08%	95 750	637
21.10.1996	300.00	-1.63%	20 700	69	0.00	+3.08%	0	0
21.5.2003					1 618.30	+3.07%	0	0
15.4.1997	76.00	-5.00%	7 600	100		+3.05%	0
5.9.2001					379.00	+3.04%	0	0
19.9.2003					1 700.00	+3.03%	0	0
9.4.2009					1 905.50	+3.00%	0	0
4.7.2008					3 800.00	+3.00%	0	0
26.2.1996	350.00	+2.04%	49 000	140		+3.00%	0	0
18.1.1996	368.00	+4.84%	29 440	80	357.50	+3.00%	19 663	55
29.9.1995	505.00	+4.98%	0	0	456.00	+3.00%	19 152	42
18.10.1995	409.00	-0.24%	47 444	116	436.50	+3.00%	2 619	6
7.9.1995	325.00	-2.98%	9 750	30		+3.00%	0	0
17.4.1996	386.00	+4.89%	16 212	42	370.00	+3.00%	21 094	57
15.5.1996	350.00	-2.77%	87 150	249		+3.00%	0	0
17.5.1996	339.00	0.00%	0	0		+3.00%	0	0
9.8.1996	288.00	0.00%	0	0		+3.00%	0	0
12.9.1996	340.00	+1.49%	6 460	19		+3.00%	0	0
19.8.1996	310.00	+2.31%	38 440	124		+3.00%	0	0
27.8.1996	313.00	-0.63%	27 857	89		+3.00%	0	0
19.9.1996	319.00	-4.77%	11 803	37		+3.00%	0	0
19.4.1995	330.00	0.00%	156 420	474		+3.00%	0	0
27.1.1995	311.00	0.00%	125 955	405		+3.00%	0	0
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›