ČKD PRAHA DIZ, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČKD PRAHA DIZ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.12.1996 | 416.00 | +4.78% | 3 328 | 8 | 400.10 | +7.19% | 3 201 | 8 | ||||||
19.2.1997 | 336.00 | 0.00% | 3 024 | 9 | 344.50 | +7.14% | 14 579 | 42 | ||||||
28.9.1999 | 342.00 | +7.07% | 0 | 0 | ||||||||||
14.1.1997 | 439.00 | -3.93% | 1 317 | 3 | 474.00 | +7.04% | 8 382 | 18 | ||||||
10.10.2000 | 650.00 | +7.04% | 115 913 | 183 | ||||||||||
23.11.2001 | 975.60 | +7.03% | 0 | 0 | ||||||||||
14.8.1996 | 355.00 | +3.80% | 12 070 | 34 | +7.00% | 0 | 0 | |||||||
28.2.1996 | 305.00 | 0.00% | 0 | 0 | 286.50 | +7.00% | 2 579 | 9 | ||||||
4.3.1996 | 302.00 | -9.85% | 16 006 | 53 | 360.00 | +7.00% | 5 400 | 15 | ||||||
1.3.1996 | 335.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
18.7.1996 | 273.00 | +5.00% | 5 460 | 20 | +7.00% | 0 | 0 | |||||||
25.8.1995 | 337.00 | +4.98% | 0 | 0 | +7.00% | 0 | 0 | |||||||
2.8.1995 | 200.00 | +4.65% | 0 | 0 | 248.00 | +7.00% | 7 440 | 30 | ||||||
19.6.1995 | 245.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.10.1995 | 269.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
26.10.1995 | 249.00 | 0.00% | 6 474 | 26 | +7.00% | 0 | 0 | |||||||
27.4.1995 | 189.00 | +44.00% | 567 | 3 | +7.00% | 0 | 0 | |||||||
11.10.2004 | 1 650.00 | +6.85% | 3 300 | 2 | ||||||||||
18.5.1998 | 308.00 | +4.76% | 4 620 | 15 | 0.00 | +6.83% | 0 | 0 | ||||||
26.2.2002 | 915.10 | +6.77% | 0 | 0 | ||||||||||
13.2.1997 | 364.00 | -3.70% | 28 028 | 77 | 373.50 | +6.76% | 2 241 | 6 | ||||||
21.11.1996 | 322.00 | 0.00% | 0 | 0 | 300.00 | +6.70% | 7 962 | 26 | ||||||
20.4.2004 | 1 925.00 | +6.64% | 9 195 | 5 | ||||||||||
22.9.2000 | 539.00 | +6.58% | 13 475 | 25 | ||||||||||
9.1.1997 | 457.00 | +4.81% | 7 312 | 16 | 436.10 | +6.54% | 3 489 | 8 | ||||||
24.11.2000 | 714.20 | +6.46% | 400 557 | 575 | ||||||||||
4.2.2002 | 832.00 | +6.38% | 0 | 0 | ||||||||||
27.3.2002 | 1 170.00 | +6.35% | 4 680 | 4 | ||||||||||
22.9.1997 | 259.00 | 0.00% | 0 | 0 | 270.00 | +6.34% | 2 660 | 10 | ||||||
11.11.1996 | 356.00 | -3.78% | 4 272 | 12 | +6.30% | 0 | ||||||||
6.8.1998 | 330.00 | 0.00% | 0 | 0 | 0.00 | +6.30% | 0 | 0 | ||||||
27.11.1997 | 247.00 | 0.00% | 0 | 0 | +6.30% | 0 | ||||||||
30.8.2002 | 1 257.50 | +6.30% | 0 | 0 | ||||||||||
2.6.2003 | 1 500.00 | +6.28% | 4 500 | 3 | ||||||||||
26.5.1998 | 363.00 | +0.83% | 9 075 | 25 | 321.00 | +6.20% | 6 155 | 19 | ||||||
5.10.2000 | 602.30 | +6.18% | 186 786 | 317 | ||||||||||
1.7.2004 | 1 899.90 | +6.17% | 17 099 | 9 | ||||||||||
17.12.2002 | 1 868.00 | +6.13% | 937 736 | 502 | ||||||||||
28.5.2004 | 1 795.00 | +6.11% | 25 130 | 14 | ||||||||||
11.1.2001 | 1 150.00 | +6.08% | 3 450 | 3 | ||||||||||
22.5.1997 | 292.00 | +0.34% | 8 468 | 29 | +6.08% | 0 | ||||||||
25.4.1997 | 308.00 | 0.00% | 0 | 0 | +6.04% | 0 | ||||||||
4.10.1995 | 251.00 | -4.19% | 7 279 | 29 | 279.50 | +6.00% | 280 | 1 | ||||||
6.9.1995 | 343.00 | -4.98% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.5.1995 | 174.88 | +499.00% | 0 | 0 | 207.00 | +6.00% | 828 | 4 | ||||||
5.6.1995 | 167.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.7.1996 | 260.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
28.5.1996 | 231.00 | 0.00% | 0 | 0 | 235.00 | +6.00% | 11 515 | 49 | ||||||
7.5.1996 | 286.00 | 0.00% | 0 | 0 | 280.10 | +6.00% | 8 683 | 31 | ||||||
15.3.1996 | 341.00 | 0.00% | 0 | 0 | 320.50 | +6.00% | 3 205 | 10 | ||||||
13.2.1996 | 270.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.1.1996 | 236.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.4.2002 | 1 452.10 | +5.83% | 66 171 | 46 | ||||||||||
5.3.1998 | 279.00 | 0.00% | 0 | 0 | 230.00 | +5.80% | 1 368 | 6 | ||||||
22.1.2001 | 1 100.00 | +5.75% | 33 000 | 30 | ||||||||||
11.9.2000 | 532.90 | +5.73% | 0 | 0 | ||||||||||
19.3.2001 | 1 074.10 | +5.70% | 33 609 | 32 | ||||||||||
14.2.2001 | 1 084.10 | +5.66% | 21 597 | 20 | ||||||||||
18.8.1998 | 315.00 | 0.00% | 0 | 0 | 0.00 | +5.65% | 0 | 0 | ||||||
9.8.2001 | 950.00 | +5.53% | 9 500 | 10 | ||||||||||
17.12.1999 | 325.00 | +5.51% | 0 | 0 | ||||||||||
20.11.1996 | 322.00 | 0.00% | 0 | 0 | 299.00 | +5.51% | 2 296 | 8 | ||||||
1.4.1998 | 270.00 | +1.88% | 11 610 | 43 | 239.50 | +5.50% | 1 437 | 6 | ||||||
8.1.1997 | 436.00 | 0.00% | 0 | 0 | 409.30 | +5.47% | 2 456 | 6 | ||||||
20.3.2002 | 1 110.50 | +5.45% | 0 | 0 | ||||||||||
15.5.1998 | 294.00 | +5.00% | 0 | 0 | 262.60 | +5.44% | 263 | 1 | ||||||
9.1.2001 | 1 117.60 | +5.43% | 0 | 0 | ||||||||||
24.4.2002 | 1 391.60 | +5.41% | 0 | 0 | ||||||||||
1.3.2001 | 1 033.00 | +5.40% | 0 | 0 | ||||||||||
15.9.2000 | 555.00 | +5.37% | 0 | 0 | ||||||||||
15.8.1997 | 288.00 | 0.00% | 0 | 0 | +5.37% | 0 | ||||||||
22.7.1998 | 300.00 | 0.00% | 0 | 0 | 0.00 | +5.35% | 0 | 0 | ||||||
16.2.1998 | 295.00 | 0.00% | 0 | 0 | 274.10 | +5.35% | 5 756 | 21 | ||||||
9.9.1998 | 320.00 | 0.00% | 0 | 0 | 320.00 | +5.26% | 640 | 2 | ||||||
14.12.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | +5.26% | 0 | 0 | ||||||
5.8.1997 | 288.00 | -0.68% | 3 456 | 12 | +5.26% | 0 | ||||||||
28.8.2000 | 405.30 | +5.24% | 3 242 | 8 | ||||||||||
7.7.2000 | 408.90 | +5.22% | 1 618 | 4 | ||||||||||
5.4.2001 | 924.00 | +5.22% | 4 620 | 5 | ||||||||||
14.4.2004 | 1 899.00 | +5.20% | 56 970 | 30 | ||||||||||
9.2.1998 | 257.00 | +4.89% | 3 084 | 12 | 192.00 | +5.20% | 384 | 2 | ||||||
27.2.1998 | 281.00 | 0.00% | 0 | 0 | 0.00 | +5.19% | 0 | 0 | ||||||
18.3.2002 | 1 048.00 | +5.11% | 0 | 0 | ||||||||||
1.10.2004 | 1 700.00 | +5.04% | 154 700 | 91 | ||||||||||
3.12.1996 | 366.00 | 0.00% | 0 | 0 | 362.00 | +5.04% | 1 448 | 4 | ||||||
10.12.1996 | 381.00 | +4.95% | 762 | 2 | +5.00% | 0 | ||||||||
7.8.1996 | 336.00 | +5.00% | 33 600 | 100 | +5.00% | 0 | 0 | |||||||
23.1.1996 | 284.00 | 0.00% | 0 | 0 | 236.00 | +5.00% | 1 416 | 6 | ||||||
18.3.1996 | 346.00 | +1.46% | 35 984 | 104 | 341.00 | +5.00% | 4 051 | 12 | ||||||
14.2.1996 | 270.00 | 0.00% | 0 | 0 | 247.50 | +5.00% | 495 | 2 | ||||||
7.2.1996 | 279.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.2.1996 | 305.00 | +9.71% | 61 000 | 200 | 268.00 | +5.00% | 1 608 | 6 | ||||||
26.3.1996 | 361.00 | 0.00% | 0 | 0 | 356.00 | +5.00% | 2 736 | 8 | ||||||
25.3.1996 | 361.00 | +2.84% | 27 075 | 75 | +5.00% | 0 | 0 | |||||||
19.6.1996 | 324.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.6.1996 | 336.00 | 0.00% | 0 | 0 | 340.00 | +5.00% | 3 400 | 10 | ||||||
11.6.1996 | 336.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.6.1995 | 176.40 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.8.1995 | 191.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.7.1995 | 182.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.8.1995 | 364.00 | 0.00% | 29 120 | 80 | +5.00% | 0 | 0 | |||||||
6.11.1995 | 260.00 | -7.14% | 3 640 | 14 | +5.00% | 0 | 0 | |||||||
11.12.1995 | 225.00 | -10.00% | 2 925 | 13 | 257.50 | +5.00% | 2 318 | 9 | ||||||
4.12.1995 | 234.00 | -10.00% | 4 914 | 21 | +5.00% | 0 | 0 | |||||||
17.1.2003 | 1 272.50 | +5.00% | 0 | 0 | ||||||||||
7.10.2002 | 1 890.00 | +5.00% | 1 890 | 1 | ||||||||||
5.6.2003 | 1 732.50 | +5.00% | 0 | 0 | ||||||||||
6.4.2001 | 970.20 | +5.00% | 970 | 1 | ||||||||||
10.5.2000 | 375.40 | +5.00% | 0 | 0 | ||||||||||
7.4.1995 | 241.00 | -474.00% | 0 | 0 | 178.50 | +5.00% | 2 142 | 12 | ||||||
20.8.1997 | 288.00 | 0.00% | 3 456 | 12 | +4.97% | 0 | ||||||||
20.3.1997 | 355.00 | 0.00% | 0 | 0 | 306.50 | +4.96% | 3 065 | 10 | ||||||
11.6.1997 | 282.00 | 0.00% | 0 | 0 | 231.00 | +4.95% | 2 310 | 10 | ||||||
6.5.1998 | 260.00 | 0.00% | 0 | 0 | 254.00 | +4.95% | 4 064 | 16 | ||||||
11.5.2000 | 394.00 | +4.95% | 2 364 | 6 | ||||||||||
16.10.2000 | 661.40 | +4.95% | 95 831 | 136 | ||||||||||
1.10.2001 | 1 165.10 | +4.94% | 0 | 0 | ||||||||||
17.3.1997 | 352.00 | +0.57% | 1 408 | 4 | 283.00 | +4.94% | 2 922 | 10 | ||||||
25.10.1999 | 343.10 | +4.92% | 0 | 0 | ||||||||||
2.12.1997 | 235.00 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
4.11.1996 | 365.00 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
3.6.1998 | 360.00 | 0.00% | 0 | 0 | 285.10 | +4.85% | 19 491 | 64 | ||||||
14.9.2000 | 526.70 | +4.85% | 0 | 0 | ||||||||||
23.8.2004 | 1 840.00 | +4.84% | 0 | 0 | ||||||||||
3.2.2003 | 1 220.50 | +4.76% | 0 | 0 | ||||||||||
5.5.1998 | 260.00 | 0.00% | 0 | 0 | 242.00 | +4.76% | 4 840 | 20 | ||||||
27.7.1998 | 300.00 | 0.00% | 0 | 0 | 0.00 | +4.75% | 0 | 0 | ||||||
18.2.1998 | 295.00 | 0.00% | 0 | 0 | 0.00 | +4.72% | 0 | 0 | ||||||
18.6.1997 | 282.00 | 0.00% | 0 | 0 | +4.71% | 0 | ||||||||
20.12.2000 | 872.60 | +4.70% | 6 981 | 8 | ||||||||||
6.2.2001 | 1 095.00 | +4.67% | 0 | 0 | ||||||||||
5.12.1997 | 235.00 | 0.00% | 0 | 0 | 230.00 | +4.63% | 5 035 | 23 | ||||||
2.6.1999 | 250.00 | +4.60% | 0 | 0 | ||||||||||
10.4.1997 | 302.00 | 0.00% | 0 | 0 | +4.55% | 0 | ||||||||
3.4.2002 | 1 181.00 | +4.50% | 0 | 0 | ||||||||||
26.2.1997 | 331.00 | -4.88% | 20 191 | 61 | 340.00 | +4.45% | 32 640 | 96 | ||||||
24.10.1996 | 374.00 | 0.00% | 0 | 0 | 0.00 | +4.43% | 0 | 0 | ||||||
24.9.1996 | 406.00 | +0.74% | 6 902 | 17 | +4.42% | 0 | 0 | |||||||
25.10.2000 | 642.40 | +4.40% | 92 519 | 148 | ||||||||||
25.1.2001 | 1 068.10 | +4.39% | 71 970 | 66 | ||||||||||
4.1.2001 | 1 043.10 | +4.31% | 14 603 | 14 | ||||||||||
8.11.2000 | 677.90 | +4.27% | 795 686 | 1 186 | ||||||||||
7.1.2002 | 710.00 | +4.25% | 0 | 0 | ||||||||||
19.9.1997 | 259.00 | +1.17% | 1 554 | 6 | +4.22% | 0 | ||||||||
1.9.1998 | 320.00 | 0.00% | 0 | 0 | 320.00 | +4.21% | 32 000 | 100 | ||||||
20.1.1999 | 250.00 | 0.00% | 0 | 0 | 260.50 | +4.20% | 0 | 0 | ||||||
12.3.1999 | 262.00 | +4.17% | 5 240 | 20 | ||||||||||
18.11.1998 | 250.00 | 0.00% | 0 | 0 | 0.00 | +4.16% | 0 | 0 | ||||||
15.1.1997 | 439.00 | 0.00% | 0 | 0 | 495.00 | +4.15% | 6 305 | 13 | ||||||
18.1.2001 | 1 067.60 | +4.14% | 0 | 0 | ||||||||||
4.7.2001 | 1 105.50 | +4.13% | 8 844 | 8 | ||||||||||
25.3.2002 | 1 166.10 | +4.11% | 0 | 0 | ||||||||||
21.3.2002 | 1 155.60 | +4.06% | 17 278 | 15 | ||||||||||
18.12.1997 | 224.00 | 0.00% | 0 | 0 | +4.05% | 0 | ||||||||
9.8.1996 | 341.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.8.1996 | 374.00 | +0.80% | 144 364 | 386 | +4.00% | 0 | 0 | |||||||
5.9.1996 | 540.00 | +4.85% | 36 720 | 68 | 455.50 | +4.00% | 5 466 | 12 | ||||||
14.9.1995 | 254.00 | -4.86% | 3 302 | 13 | +4.00% | 0 | 0 | |||||||
27.6.1995 | 222.00 | -4.72% | 0 | 0 | +4.00% | 0 | 0 | |||||||
6.5.1996 | 286.00 | 0.00% | 0 | 0 | 264.50 | +4.00% | 529 | 2 | ||||||
29.5.1996 | 231.00 | 0.00% | 0 | 0 | 243.50 | +4.00% | 19 480 | 80 | ||||||
4.4.1996 | 324.00 | -10.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.4.1996 | 360.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.3.1996 | 335.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.1.1996 | 280.00 | -1.40% | 2 800 | 10 | 255.00 | +4.00% | 1 954 | 8 | ||||||
19.1.1996 | 259.00 | 0.00% | 0 | 0 | 222.50 | +4.00% | 5 563 | 25 | ||||||
14.12.1995 | 215.00 | -4.44% | 7 525 | 35 | 241.00 | +4.00% | 10 122 | 42 | ||||||
14.4.1995 | 219.00 | -478.00% | 0 | 0 | 196.00 | +4.00% | 588 | 3 | ||||||
7.11.2000 | 650.10 | +3.99% | 272 927 | 437 | ||||||||||
21.4.1997 | 306.00 | +0.65% | 3 060 | 10 | +3.91% | 0 | ||||||||
19.12.1997 | 224.00 | 0.00% | 0 | 0 | 240.00 | +3.89% | 2 400 | 10 | ||||||
30.3.2001 | 1 016.00 | +3.88% | 4 064 | 4 | ||||||||||
11.3.1998 | 279.00 | 0.00% | 0 | 0 | 0.00 | +3.84% | 0 | 0 | ||||||
27.8.1997 | 286.00 | 0.00% | 5 720 | 20 | +3.81% | 0 | ||||||||
19.11.1996 | 322.00 | +4.88% | 5 152 | 16 | +3.81% | 0 | ||||||||
17.9.1997 | 256.00 | +1.18% | 4 608 | 18 | 249.00 | +3.75% | 3 486 | 14 | ||||||
25.9.1996 | 406.00 | 0.00% | 0 | 0 | +3.74% | 0 | 0 | |||||||
13.7.1998 | 300.00 | +1.69% | 3 000 | 10 | 280.10 | +3.74% | 1 120 | 4 | ||||||
18.12.2000 | 770.30 | +3.74% | 25 764 | 34 | ||||||||||
23.5.1997 | 292.00 | 0.00% | 0 | 0 | +3.71% | 0 | ||||||||
14.2.2000 | 410.10 | +3.66% | 0 | 0 | ||||||||||
2.3.1998 | 281.00 | 0.00% | 0 | 0 | 200.00 | +3.64% | 3 600 | 18 | ||||||
1.10.1997 | 247.00 | -5.00% | 1 482 | 6 | +3.59% | 0 | ||||||||
4.12.1997 | 235.00 | 0.00% | 0 | 0 | 210.00 | +3.57% | 3 557 | 17 | ||||||
9.5.2002 | 1 400.00 | +3.55% | 47 408 | 34 | ||||||||||
21.1.2002 | 700.00 | +3.53% | 0 | 0 | ||||||||||
10.11.1997 | 246.00 | 0.00% | 0 | 0 | 237.00 | +3.53% | 4 503 | 19 | ||||||
20.11.1997 | 260.00 | +4.83% | 13 000 | 50 | 240.10 | +3.49% | 480 | 2 | ||||||
7.3.2001 | 1 092.10 | +3.49% | 2 184 | 2 | ||||||||||
21.10.1999 | 341.40 | +3.45% | 0 | 0 | ||||||||||
9.5.1997 | 281.00 | -1.74% | 2 248 | 8 | +3.44% | 0 | ||||||||
15.10.1998 | 260.70 | -4.99% | 0 | 0 | 0.00 | +3.41% | 0 | 0 | ||||||
10.2.1997 | 377.00 | -4.55% | 26 390 | 70 | +3.36% | 0 | ||||||||
14.9.2001 | 1 200.10 | +3.36% | 2 400 | 2 | ||||||||||
8.8.1997 | 285.00 | -1.04% | 855 | 3 | +3.33% | 0 | ||||||||
9.6.1997 | 282.00 | +0.71% | 564 | 2 | +3.31% | 0 | ||||||||
2.10.2000 | 551.00 | +3.31% | 15 428 | 28 | ||||||||||
11.8.1997 | 286.00 | +0.35% | 2 288 | 8 | +3.29% | 0 | ||||||||
21.9.1998 | 320.00 | 0.00% | 0 | 0 | 260.00 | +3.25% | 2 600 | 10 | ||||||
11.9.1997 | 280.00 | 0.00% | 0 | 0 | 242.40 | +3.23% | 1 939 | 8 | ||||||
|