EZ PRAHA, SIEMENS ENGINEERING A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - EZ PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.2.1996 | 441.00 | 0.00% | 112 455 | 255 | 440.10 | -1.00% | 72 745 | 170 | ||||||
14.2.1996 | 441.00 | 0.00% | 454 230 | 1 030 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 440.00 | 0.00% | 136 400 | 310 | -1.00% | 0 | 0 | |||||||
23.2.1996 | 439.00 | 0.00% | 158 040 | 360 | -4.00% | 0 | 0 | |||||||
22.2.1996 | 439.00 | 0.00% | 153 650 | 350 | -1.00% | 0 | 0 | |||||||
21.2.1996 | 439.00 | 0.00% | 329 250 | 750 | +4.00% | 0 | 0 | |||||||
22.1.1996 | 428.00 | 0.00% | 0 | 0 | 445.00 | -2.00% | 62 300 | 140 | ||||||
15.1.1996 | 441.00 | 0.00% | 242 550 | 550 | +1.00% | 0 | 0 | |||||||
7.3.1996 | 408.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
6.3.1996 | 408.00 | 0.00% | 795 600 | 1 950 | 405.10 | -6.00% | 28 357 | 70 | ||||||
12.3.1996 | 406.00 | 0.00% | 0 | 0 | 380.00 | -6.00% | 152 066 | 400 | ||||||
11.3.1996 | 406.00 | 0.00% | 311 808 | 768 | -2.00% | 0 | 0 | |||||||
1.4.1996 | 395.00 | 0.00% | 296 645 | 751 | 390.00 | 0.00% | 253 500 | 650 | ||||||
18.3.1996 | 400.00 | 0.00% | 562 800 | 1 407 | 394.00 | +2.00% | 55 160 | 140 | ||||||
27.3.1996 | 395.00 | 0.00% | 949 580 | 2 404 | 375.00 | -7.00% | 191 675 | 530 | ||||||
26.3.1996 | 395.00 | 0.00% | 478 345 | 1 211 | +4.00% | 0 | 0 | |||||||
5.4.1996 | 390.00 | 0.00% | 9 750 | 25 | -3.00% | 0 | 0 | |||||||
10.4.1996 | 386.00 | 0.00% | 579 000 | 1 500 | 365.80 | -5.00% | 25 606 | 70 | ||||||
15.7.1996 | 381.00 | 0.00% | 0 | 0 | 377.00 | -1.00% | 37 700 | 100 | ||||||
23.7.1996 | 360.00 | 0.00% | 230 040 | 639 | -5.00% | 0 | 0 | |||||||
13.6.1996 | 400.00 | 0.00% | 0 | 0 | 415.00 | +3.00% | 147 900 | 360 | ||||||
11.7.1996 | 390.00 | 0.00% | 3 900 | 10 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 405.00 | 0.00% | 321 975 | 795 | 407.70 | +2.00% | 9 785 | 24 | ||||||
27.6.1996 | 405.00 | 0.00% | 243 000 | 600 | 400.00 | 0.00% | 44 000 | 110 | ||||||
21.6.1996 | 411.00 | 0.00% | 0 | 0 | 410.00 | 0.00% | 1 640 | 4 | ||||||
20.6.1996 | 411.00 | 0.00% | 0 | 0 | 410.00 | +5.00% | 24 600 | 60 | ||||||
19.6.1996 | 411.00 | 0.00% | 0 | 0 | 393.30 | -4.00% | 113 545 | 290 | ||||||
18.6.1996 | 411.00 | 0.00% | 184 950 | 450 | +1.00% | 0 | 0 | |||||||
22.5.1996 | 397.00 | 0.00% | 337 450 | 850 | 386.50 | 0.00% | 49 490 | 130 | ||||||
30.5.1996 | 400.00 | 0.00% | 192 800 | 482 | 401.20 | -2.00% | 20 060 | 50 | ||||||
18.4.1996 | 370.00 | 0.00% | 292 670 | 791 | 369.00 | 0.00% | 14 760 | 40 | ||||||
9.12.1994 | 4 120.00 | 0.00% | 3 703 880 | 899 | ||||||||||
2.12.1994 | 4 075.00 | 0.00% | 493 075 | 121 | ||||||||||
13.12.1994 | 4 085.00 | 0.00% | 371 735 | 91 | ||||||||||
2.11.1994 | 4 210.00 | 0.00% | 475 730 | 113 | ||||||||||
1.11.1994 | 4 210.00 | 0.00% | 1 351 410 | 321 | ||||||||||
27.10.1994 | 4 200.00 | 0.00% | 1 919 400 | 457 | ||||||||||
15.11.1994 | 4 020.00 | 0.00% | 1 238 160 | 308 | ||||||||||
14.11.1994 | 4 020.00 | 0.00% | 1 370 820 | 341 | ||||||||||
11.11.1994 | 4 020.00 | 0.00% | 1 306 500 | 325 | ||||||||||
10.11.1994 | 4 020.00 | 0.00% | 1 346 700 | 335 | ||||||||||
21.4.1995 | 4 115.00 | 0.00% | 242 785 | 59 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 4 110.00 | 0.00% | 254 820 | 62 | -1.00% | 0 | 0 | |||||||
29.3.1995 | 4 155.00 | 0.00% | 274 230 | 66 | 3 845.00 | -7.00% | 26 915 | 7 | ||||||
7.4.1995 | 4 185.00 | 0.00% | 200 880 | 48 | -2.00% | 0 | 0 | |||||||
6.4.1995 | 4 185.00 | 0.00% | 66 960 | 16 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 4 185.00 | 0.00% | 20 925 | 5 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 4 185.00 | 0.00% | 104 625 | 25 | 0.00% | 0 | 0 | |||||||
20.3.1995 | 4 100.00 | 0.00% | 803 600 | 196 | ||||||||||
15.3.1995 | 4 145.00 | 0.00% | 746 100 | 180 | ||||||||||
19.1.1995 | 4 640.00 | 0.00% | 663 520 | 143 | 4 500.00 | +5.00% | 157 500 | 35 | ||||||
24.1.1995 | 4 620.00 | 0.00% | 434 280 | 94 | 4 500.00 | +2.00% | 263 700 | 59 | ||||||
17.1.1995 | 4 635.00 | 0.00% | 718 425 | 155 | 4 500.00 | -1.00% | 35 800 | 8 | ||||||
16.1.1995 | 4 635.00 | 0.00% | 440 325 | 95 | 4 500.00 | 0.00% | 22 500 | 5 | ||||||
10.2.1995 | 4 410.00 | 0.00% | 348 390 | 79 | 4 095.00 | -5.00% | 57 330 | 14 | ||||||
6.3.1995 | 4 320.00 | 0.00% | 285 120 | 66 | ||||||||||
31.5.1994 | 1 450.00 | 0.00% | 187 050 | 129 | ||||||||||
29.3.1994 | 1 050.00 | 0.00% | 340 200 | 324 | ||||||||||
28.6.1994 | 1 400.00 | 0.00% | 53 200 | 38 | ||||||||||
18.7.1994 | 1 500.00 | 0.00% | 165 000 | 110 | ||||||||||
2.8.1994 | 1 660.00 | 0.00% | 144 420 | 87 | ||||||||||
1.8.1994 | 1 660.00 | 0.00% | 132 800 | 80 | ||||||||||
15.3.1994 | 900.00 | 0.00% | 297 000 | 330 | ||||||||||
16.12.1993 | 500.00 | 0.00% | 28 000 | 56 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
26.10.1993 | 200.00 | 0.00% | 11 000 | 55 | ||||||||||
29.8.1996 | 371.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 375.00 | 0.00% | 48 750 | 130 | +7.00% | 0 | 0 | |||||||
4.9.1996 | 373.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
15.8.1996 | 394.00 | 0.00% | 0 | 0 | 390.00 | -3.00% | 49 000 | 130 | ||||||
20.8.1996 | 394.00 | 0.00% | 63 434 | 161 | 398.00 | +9.00% | 11 104 | 28 | ||||||
23.8.1996 | 388.00 | 0.00% | 9 700 | 25 | 384.10 | +6.00% | 13 059 | 34 | ||||||
27.8.1996 | 383.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.8.1996 | 399.00 | 0.00% | 187 530 | 470 | 375.00 | +5.00% | 21 300 | 55 | ||||||
2.8.1996 | 379.00 | 0.00% | 0 | 0 | 361.10 | -5.00% | 71 527 | 198 | ||||||
1.8.1996 | 379.00 | 0.00% | 0 | 0 | 378.30 | 0.00% | 56 367 | 149 | ||||||
4.10.1996 | 366.00 | 0.00% | 0 | 0 | +7.52% | 0 | 0 | |||||||
14.10.1996 | 356.00 | 0.00% | 0 | 0 | 350.10 | -1.35% | 24 507 | 70 | ||||||
11.10.1996 | 356.00 | 0.00% | 14 240 | 40 | 350.00 | -1.38% | 38 330 | 108 | ||||||
10.10.1996 | 356.00 | 0.00% | 0 | 0 | -0.12% | 0 | 0 | |||||||
9.10.1996 | 356.00 | 0.00% | 0 | 0 | +0.12% | 0 | 0 | |||||||
27.9.1996 | 371.00 | 0.00% | 0 | 0 | 361.50 | -1.36% | 39 765 | 110 | ||||||
26.9.1996 | 371.00 | 0.00% | 0 | 0 | -0.35% | 0 | 0 | |||||||
25.9.1996 | 371.00 | 0.00% | 0 | 0 | +0.90% | 0 | 0 | |||||||
18.10.1996 | 352.00 | 0.00% | 0 | 0 | +0.71% | 0 | 0 | |||||||
17.10.1996 | 352.00 | 0.00% | 0 | 0 | -1.42% | 0 | 0 | |||||||
12.2.1997 | 300.00 | 0.00% | 930 000 | 3 100 | +1.54% | 0 | ||||||||
11.2.1997 | 300.00 | 0.00% | 0 | 0 | -3.02% | 0 | ||||||||
10.2.1997 | 300.00 | 0.00% | 0 | 0 | -3.35% | 0 | ||||||||
7.2.1997 | 300.00 | 0.00% | 0 | 0 | +2.61% | 0 | ||||||||
6.2.1997 | 300.00 | 0.00% | 0 | 0 | -1.54% | 0 | ||||||||
26.2.1997 | 290.00 | 0.00% | 58 000 | 200 | 280.00 | +9.89% | 16 800 | 60 | ||||||
25.2.1997 | 290.00 | 0.00% | 40 600 | 140 | -2.57% | 0 | ||||||||
20.2.1997 | 300.00 | 0.00% | 95 100 | 317 | -3.12% | 0 | ||||||||
19.2.1997 | 300.00 | 0.00% | 0 | 0 | 290.00 | 0.00% | 81 200 | 280 | ||||||
18.2.1997 | 300.00 | 0.00% | 258 000 | 860 | 290.00 | +2.34% | 17 400 | 60 | ||||||
17.2.1997 | 300.00 | 0.00% | 0 | 0 | -3.23% | 0 | ||||||||
24.1.1997 | 310.00 | 0.00% | 0 | 0 | 327.50 | +9.80% | 655 | 2 | ||||||
23.1.1997 | 310.00 | 0.00% | 203 050 | 655 | +6.97% | 0 | ||||||||
16.12.1996 | 275.00 | 0.00% | 0 | 0 | -0.96% | 0 | ||||||||
18.11.1996 | 256.00 | 0.00% | 120 320 | 470 | 243.20 | -3.39% | 70 606 | 300 | ||||||
28.11.1996 | 264.00 | 0.00% | 98 208 | 372 | 249.50 | +5.55% | 14 970 | 60 | ||||||
4.12.1996 | 265.00 | 0.00% | 48 495 | 183 | +0.21% | 0 | ||||||||
5.8.1997 | 210.00 | 0.00% | 0 | 0 | +3.40% | 0 | ||||||||
17.7.1997 | 223.00 | 0.00% | 0 | 0 | -6.40% | 0 | ||||||||
25.7.1997 | 223.00 | 0.00% | 0 | 0 | +2.55% | 0 | ||||||||
24.7.1997 | 223.00 | 0.00% | 0 | 0 | -6.40% | 0 | ||||||||
23.7.1997 | 223.00 | 0.00% | 0 | 0 | +8.82% | 0 | ||||||||
22.7.1997 | 223.00 | 0.00% | 0 | 0 | -3.73% | 0 | ||||||||
1.8.1997 | 218.00 | 0.00% | 0 | 0 | +9.64% | 0 | ||||||||
31.7.1997 | 218.00 | 0.00% | 0 | 0 | 181.50 | -4.63% | 19 965 | 110 | ||||||
30.7.1997 | 218.00 | 0.00% | 0 | 0 | -5.75% | 0 | ||||||||
29.7.1997 | 218.00 | 0.00% | 0 | 0 | -3.35% | 0 | ||||||||
9.7.1997 | 227.00 | 0.00% | 0 | 0 | 200.00 | -1.04% | 46 840 | 230 | ||||||
8.7.1997 | 227.00 | 0.00% | 0 | 0 | +5.67% | 0 | ||||||||
26.6.1997 | 241.00 | 0.00% | 0 | 0 | +0.91% | 0 | ||||||||
25.6.1997 | 241.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 241.00 | 0.00% | 0 | 0 | -5.33% | 0 | ||||||||
23.6.1997 | 241.00 | 0.00% | 0 | 0 | -2.59% | 0 | ||||||||
20.6.1997 | 241.00 | 0.00% | 0 | 0 | +0.69% | 0 | ||||||||
19.6.1997 | 241.00 | 0.00% | 0 | 0 | +9.92% | 0 | ||||||||
18.6.1997 | 241.00 | 0.00% | 0 | 0 | +0.76% | 0 | ||||||||
17.6.1997 | 241.00 | 0.00% | 0 | 0 | +1.96% | 0 | ||||||||
19.9.1997 | 308.00 | 0.00% | 229 460 | 745 | 287.00 | +4.07% | 129 027 | 435 | ||||||
17.9.1997 | 305.00 | 0.00% | 487 085 | 1 597 | 315.00 | -0.27% | 65 435 | 221 | ||||||
15.9.1997 | 321.00 | 0.00% | 321 000 | 1 000 | 318.60 | +5.31% | 31 731 | 100 | ||||||
12.9.1997 | 321.00 | 0.00% | 179 760 | 560 | 301.30 | -5.84% | 69 299 | 230 | ||||||
11.9.1997 | 321.00 | 0.00% | 360 483 | 1 123 | 320.00 | +2.03% | 32 000 | 100 | ||||||
10.9.1997 | 321.00 | 0.00% | 1 284 000 | 4 000 | +2.99% | 0 | ||||||||
26.8.1997 | 252.00 | 0.00% | 0 | 0 | +0.32% | 0 | ||||||||
21.8.1997 | 241.00 | 0.00% | 0 | 0 | 196.00 | 0.00% | 196 | 1 | ||||||
20.8.1997 | 241.00 | 0.00% | 0 | 0 | +9.49% | 0 | ||||||||
19.8.1997 | 241.00 | 0.00% | 0 | 0 | 179.00 | 0.00% | 179 | 1 | ||||||
15.8.1997 | 234.00 | 0.00% | 0 | 0 | -4.02% | 0 | ||||||||
14.8.1997 | 234.00 | 0.00% | 0 | 0 | 207.10 | -6.71% | 2 071 | 10 | ||||||
13.8.1997 | 234.00 | 0.00% | 0 | 0 | 222.00 | -4.31% | 11 100 | 50 | ||||||
12.8.1997 | 234.00 | 0.00% | 0 | 0 | 232.00 | 6 960 | 30 | |||||||
11.8.1997 | 234.00 | 0.00% | 0 | 0 | 211.10 | -1.35% | 1 478 | 7 | ||||||
29.5.1997 | 240.00 | 0.00% | 0 | 0 | 221.10 | +4.99% | 28 528 | 125 | ||||||
28.5.1997 | 240.00 | 0.00% | 0 | 0 | -4.28% | 0 | ||||||||
30.6.1997 | 232.00 | 0.00% | 0 | 0 | +5.94% | 0 | ||||||||
5.6.1997 | 256.00 | 0.00% | 0 | 0 | 260.00 | +9.89% | 3 640 | 14 | ||||||
4.6.1997 | 256.00 | 0.00% | 0 | 0 | +2.04% | 0 | ||||||||
13.6.1997 | 252.00 | 0.00% | 0 | 0 | 213.00 | -9.95% | 106 738 | 501 | ||||||
12.6.1997 | 252.00 | 0.00% | 0 | 0 | 236.00 | -9.00% | 14 433 | 61 | ||||||
11.6.1997 | 252.00 | 0.00% | 0 | 0 | -8.12% | 0 | ||||||||
14.7.1997 | 222.00 | 0.00% | 0 | 0 | +1.94% | 0 | ||||||||
11.7.1997 | 222.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
6.5.1997 | 280.00 | 0.00% | 37 520 | 134 | 270.50 | +3.27% | 73 747 | 280 | ||||||
2.5.1997 | 294.00 | 0.00% | 0 | 0 | 272.20 | -6.49% | 91 390 | 350 | ||||||
30.4.1997 | 294.00 | 0.00% | 0 | 0 | 282.00 | +3.04% | 77 632 | 278 | ||||||
9.5.1997 | 293.00 | 0.00% | 58 600 | 200 | 275.70 | -4.60% | 16 542 | 60 | ||||||
21.5.1997 | 280.00 | 0.00% | 289 520 | 1 034 | 280.00 | +2.53% | 22 680 | 81 | ||||||
20.5.1997 | 280.00 | 0.00% | 0 | 0 | -2.11% | 0 | ||||||||
19.5.1997 | 280.00 | 0.00% | 76 440 | 273 | 279.00 | +2.95% | 13 950 | 50 | ||||||
16.5.1997 | 280.00 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
15.5.1997 | 280.00 | 0.00% | 225 400 | 805 | +0.96% | 0 | ||||||||
7.4.1997 | 248.00 | 0.00% | 0 | 0 | +0.52% | 0 | ||||||||
28.3.1997 | 272.00 | 0.00% | 0 | 0 | 261.50 | 0.00% | 1 046 | 4 | ||||||
11.4.1997 | 241.00 | 0.00% | 0 | 0 | +9.90% | 0 | ||||||||
10.4.1997 | 241.00 | 0.00% | 0 | 0 | 212.00 | -9.40% | 23 320 | 110 | ||||||
17.4.1997 | 241.00 | 0.00% | 0 | 0 | -1.36% | 0 | ||||||||
16.4.1997 | 241.00 | 0.00% | 0 | 0 | +0.39% | 0 | ||||||||
21.4.1997 | 242.00 | 0.00% | 0 | 0 | 237.00 | +2.59% | 52 140 | 220 | ||||||
13.3.1997 | 268.00 | 0.00% | 0 | 0 | 262.10 | +0.76% | 75 570 | 300 | ||||||
11.3.1997 | 256.00 | 0.00% | 0 | 0 | 256.00 | -3.84% | 33 280 | 130 | ||||||
10.3.1997 | 256.00 | 0.00% | 0 | 0 | +4.73% | 0 | ||||||||
6.3.1997 | 266.00 | 0.00% | 79 800 | 300 | 252.00 | -8.00% | 120 993 | 480 | ||||||
5.3.1997 | 266.00 | 0.00% | 0 | 0 | 274.00 | +3.95% | 2 740 | 10 | ||||||
4.3.1997 | 266.00 | 0.00% | 0 | 0 | +4.39% | 0 | ||||||||
3.3.1997 | 266.00 | 0.00% | 0 | 0 | +3.05% | 0 | ||||||||
2.4.1997 | 259.00 | 0.00% | 0 | 0 | -2.62% | 0 | ||||||||
25.3.1997 | 258.00 | 0.00% | 0 | 0 | 258.00 | -3.89% | 92 900 | 360 | ||||||
24.3.1997 | 258.00 | 0.00% | 0 | 0 | -12.54% | 0 | ||||||||
20.3.1997 | 270.00 | 0.00% | 245 700 | 910 | -5.01% | 0 | ||||||||
19.3.1997 | 270.00 | 0.00% | 0 | 0 | 359.00 | +9.78% | 359 | 1 | ||||||
18.3.1997 | 270.00 | 0.00% | 0 | 0 | 327.00 | +9.73% | 327 | 1 | ||||||
3.8.1998 | 321.00 | 0.00% | 0 | 0 | 0.00 | -9.13% | 0 | 0 | ||||||
18.8.1998 | 329.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
17.8.1998 | 329.00 | 0.00% | 0 | 0 | 0.00 | -0.50% | 0 | 0 | ||||||
8.9.1998 | 246.10 | 0.00% | 0 | 0 | 0.00 | +4.01% | 0 | 0 | ||||||
7.9.1998 | 246.10 | 0.00% | 0 | 0 | 257.00 | -9.82% | 257 | 1 | ||||||
25.8.1998 | 291.00 | 0.00% | 0 | 0 | 0.00 | -4.07% | 0 | 0 | ||||||
24.8.1998 | 291.00 | 0.00% | 0 | 0 | 0.00 | +8.75% | 0 | 0 | ||||||
20.7.1998 | 310.00 | 0.00% | 0 | 0 | 299.00 | +2.31% | 11 960 | 40 | ||||||
16.7.1998 | 299.20 | 0.00% | 0 | 0 | 0.00 | +7.66% | 0 | 0 | ||||||
13.7.1998 | 280.00 | 0.00% | 0 | 0 | 0.00 | +0.58% | 0 | 0 | ||||||
10.7.1998 | 280.00 | 0.00% | 0 | 0 | 274.00 | -0.24% | 30 140 | 110 | ||||||
9.7.1998 | 280.00 | 0.00% | 0 | 0 | 0.00 | +1.14% | 0 | 0 | ||||||
8.7.1998 | 280.00 | 0.00% | 0 | 0 | 0.00 | +3.97% | 0 | 0 | ||||||
19.6.1998 | 280.00 | 0.00% | 95 200 | 340 | 262.00 | -5.88% | 43 196 | 158 | ||||||
12.6.1998 | 230.00 | 0.00% | 69 100 | 300 | 0.00 | +4.92% | 0 | 0 | ||||||
11.6.1998 | 230.00 | 0.00% | 23 000 | 100 | 0.00 | +9.52% | 0 | 0 | ||||||
26.6.1998 | 251.00 | 0.00% | 0 | 0 | 0.00 | +1.55% | 0 | 0 | ||||||
25.6.1998 | 251.00 | 0.00% | 0 | 0 | 0.00 | +3.49% | 0 | 0 | ||||||
24.6.1998 | 251.00 | 0.00% | 0 | 0 | 250.00 | -1.98% | 50 006 | 200 | ||||||
3.7.1998 | 272.00 | 0.00% | 0 | 0 | 0.00 | +0.30% | 0 | 0 | ||||||
30.6.1998 | 261.00 | 0.00% | 0 | 0 | 0.00 | +1.09% | 0 | 0 | ||||||
9.6.1998 | 220.00 | 0.00% | 24 200 | 110 | 0.00 | +4.52% | 0 | 0 | ||||||
|