AVIA, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - AVIA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.5.2004 | 26.20 | -0.38% | 786 | 30 | ||||||||||
4.12.2007 | 122.00 | +0.41% | 3 645 | 30 | ||||||||||
13.9.2007 | 138.70 | -8.08% | 4 161 | 30 | ||||||||||
20.6.2000 | 95.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 650 | 30 | ||||||
14.7.2000 | 87.00 | +1.16% | 6 873 | 79 | 82.70 | +9.97% | 2 481 | 30 | ||||||
4.5.2000 | 99.75 | 0.00% | 0 | 0 | 79.10 | -9.90% | 2 373 | 30 | ||||||
14.11.2000 | 49.27 | -4.99% | 0 | 0 | 45.00 | 0.00% | 1 350 | 30 | ||||||
7.9.1999 | 140.00 | 0.00% | 0 | 0 | 136.60 | +2.09% | 4 134 | 30 | ||||||
2.11.1999 | 105.00 | -3.04% | 109 200 | 1 040 | 102.30 | -0.29% | 3 069 | 30 | ||||||
16.3.2000 | 125.00 | 0.00% | 5 625 | 45 | 119.10 | +1.79% | 3 549 | 30 | ||||||
20.3.2001 | 38.00 | 0.00% | 0 | 0 | 37.00 | +2.77% | 1 110 | 30 | ||||||
26.2.2001 | 38.00 | 0.00% | 0 | 0 | 34.50 | 0.00% | 1 035 | 30 | ||||||
10.10.2001 | 16.00 | 0.00% | 0 | 0 | 15.00 | 0.00% | 450 | 30 | ||||||
9.5.2002 | 14.10 | 0.00% | 423 | 30 | ||||||||||
27.12.2000 | 40.00 | 0.00% | 0 | 0 | 43.20 | +5.10% | 1 259 | 31 | ||||||
19.5.2000 | 95.00 | 0.00% | 0 | 0 | 75.00 | 0.00% | 2 325 | 31 | ||||||
23.6.1995 | 186.43 | +4.99% | 28 337 | 152 | 180.50 | -8.00% | 5 596 | 31 | ||||||
1.10.1996 | 258.00 | +1.17% | 22 704 | 88 | 239.60 | -5.03% | 7 771 | 31 | ||||||
28.12.1998 | 135.00 | 0.00% | 0 | 0 | 110.60 | -2.21% | 3 469 | 31 | ||||||
10.11.1998 | 135.04 | +4.99% | 0 | 0 | 149.00 | +1.84% | 4 294 | 31 | ||||||
29.10.1998 | 110.13 | +4.99% | 0 | 0 | 105.00 | +2.81% | 3 056 | 31 | ||||||
7.12.1998 | 136.30 | 0.00% | 0 | 0 | 126.20 | -6.72% | 3 958 | 31 | ||||||
3.6.1999 | 132.00 | 0.00% | 0 | 0 | 125.10 | 0.00% | 3 881 | 31 | ||||||
4.3.1999 | 97.00 | -0.86% | 2 910 | 30 | 66.00 | -9.58% | 2 046 | 31 | ||||||
23.11.1998 | 157.00 | 0.00% | 314 000 | 2 000 | 149.00 | +9.55% | 4 768 | 32 | ||||||
10.8.1998 | 204.00 | 0.00% | 0 | 0 | 200.50 | -1.68% | 6 332 | 32 | ||||||
2.10.2000 | 95.89 | 0.00% | 0 | 0 | 65.00 | 0.00% | 2 080 | 32 | ||||||
19.11.1999 | 95.00 | 0.00% | 0 | 0 | 92.50 | -5.12% | 2 958 | 32 | ||||||
11.10.1999 | 139.00 | 0.00% | 0 | 0 | 122.70 | +0.32% | 3 923 | 32 | ||||||
15.5.2001 | 36.10 | 0.00% | 0 | 0 | 28.70 | +9.54% | 830 | 32 | ||||||
22.8.2007 | 146.00 | -4.26% | 4 672 | 32 | ||||||||||
13.12.2002 | 21.20 | 0.00% | 678 | 32 | ||||||||||
19.4.2005 | 53.00 | -7.34% | 1 696 | 32 | ||||||||||
18.12.2002 | 21.20 | 0.00% | 700 | 33 | ||||||||||
18.10.2006 | 68.00 | +1.49% | 2 244 | 33 | ||||||||||
13.6.2001 | 30.97 | -4.97% | 0 | 0 | 30.00 | +5.26% | 990 | 33 | ||||||
19.1.2001 | 40.00 | 0.00% | 0 | 0 | 38.00 | +1.06% | 1 254 | 33 | ||||||
13.10.1999 | 139.00 | 0.00% | 0 | 0 | 125.00 | +1.21% | 4 125 | 33 | ||||||
23.8.1999 | 147.00 | 0.00% | 0 | 0 | 137.80 | -3.23% | 4 536 | 33 | ||||||
20.1.1998 | 484.00 | +4.53% | 169 400 | 350 | 444.30 | -1.89% | 14 491 | 33 | ||||||
23.12.1996 | 223.00 | +0.45% | 45 492 | 204 | 221.00 | -1.79% | 7 147 | 33 | ||||||
19.6.1995 | 186.90 | 0.00% | 0 | 0 | 185.00 | +9.00% | 6 089 | 33 | ||||||
6.4.1995 | 243.00 | 0.00% | 78 246 | 322 | 215.50 | -4.00% | 7 142 | 33 | ||||||
22.8.1995 | 245.00 | +4.70% | 0 | 0 | 216.50 | +2.00% | 7 145 | 33 | ||||||
8.12.1997 | 401.00 | +1.77% | 44 511 | 111 | 400.00 | +8.96% | 13 600 | 34 | ||||||
11.7.1997 | 377.00 | +1.89% | 81 809 | 217 | 362.20 | 12 384 | 34 | |||||||
7.6.1999 | 136.00 | 0.00% | 0 | 0 | 125.40 | +0.07% | 4 236 | 34 | ||||||
17.7.1998 | 213.00 | +1.42% | 55 806 | 262 | 200.10 | -0.08% | 6 976 | 34 | ||||||
24.11.1998 | 157.00 | 0.00% | 35 482 | 226 | 136.20 | -8.62% | 4 629 | 34 | ||||||
22.11.1999 | 95.00 | 0.00% | 185 440 | 1 952 | 92.60 | +0.10% | 3 146 | 34 | ||||||
9.10.2000 | 95.89 | 0.00% | 0 | 0 | 65.00 | -0.15% | 2 212 | 34 | ||||||
6.11.2000 | 66.99 | -4.99% | 0 | 0 | 45.00 | 0.00% | 1 530 | 34 | ||||||
1.3.2001 | 38.00 | 0.00% | 0 | 0 | 34.20 | +0.29% | 1 163 | 34 | ||||||
17.7.2001 | 22.99 | -4.96% | 0 | 0 | 22.50 | -5.46% | 765 | 34 | ||||||
4.4.2007 | 78.00 | 0.00% | 2 652 | 34 | ||||||||||
10.6.2005 | 40.50 | 0.00% | 1 377 | 34 | ||||||||||
11.3.2005 | 36.00 | 0.00% | 1 260 | 35 | ||||||||||
17.12.2004 | 36.70 | -3.16% | 1 285 | 35 | ||||||||||
26.9.2005 | 56.10 | 0.00% | 1 964 | 35 | ||||||||||
29.11.2002 | 20.20 | -0.98% | 707 | 35 | ||||||||||
15.10.2002 | 20.00 | 0.00% | 700 | 35 | ||||||||||
26.5.2003 | 24.40 | -1.21% | 854 | 35 | ||||||||||
22.4.2003 | 24.20 | 0.00% | 847 | 35 | ||||||||||
18.6.2003 | 25.00 | -9.74% | 875 | 35 | ||||||||||
10.6.2003 | 27.70 | 0.00% | 970 | 35 | ||||||||||
28.4.2004 | 26.10 | 0.00% | 914 | 35 | ||||||||||
27.4.2004 | 26.10 | 0.00% | 914 | 35 | ||||||||||
23.8.2004 | 27.60 | -1.77% | 966 | 35 | ||||||||||
26.7.2004 | 25.40 | 0.00% | 889 | 35 | ||||||||||
30.10.2003 | 20.90 | 0.00% | 732 | 35 | ||||||||||
6.11.2003 | 21.00 | 0.00% | 735 | 35 | ||||||||||
2.3.2004 | 24.00 | +0.41% | 840 | 35 | ||||||||||
6.4.2004 | 27.80 | -9.74% | 973 | 35 | ||||||||||
18.5.2004 | 26.30 | 0.00% | 921 | 35 | ||||||||||
16.11.2006 | 70.00 | +3.55% | 2 450 | 35 | ||||||||||
8.11.2006 | 67.50 | -10.00% | 2 363 | 35 | ||||||||||
15.12.2000 | 40.00 | +3.68% | 280 | 7 | 51.00 | +2.00% | 1 785 | 35 | ||||||
11.12.2000 | 35.00 | +1.01% | 560 | 16 | 43.00 | +4.87% | 1 505 | 35 | ||||||
7.9.2001 | 14.90 | 0.00% | 0 | 0 | 19.10 | 0.00% | 669 | 35 | ||||||
4.9.2001 | 14.90 | 0.00% | 0 | 0 | 20.00 | -2.43% | 700 | 35 | ||||||
31.10.2001 | 16.00 | 0.00% | 0 | 0 | 16.00 | 0.00% | 560 | 35 | ||||||
3.11.2000 | 70.51 | -4.99% | 0 | 0 | 45.00 | 0.00% | 1 575 | 35 | ||||||
13.10.2000 | 95.89 | 0.00% | 0 | 0 | 65.40 | -0.45% | 2 289 | 35 | ||||||
9.6.2000 | 95.00 | 0.00% | 0 | 0 | 64.00 | -1.53% | 2 240 | 35 | ||||||
30.11.1999 | 95.00 | 0.00% | 0 | 0 | 94.00 | 0.00% | 3 290 | 35 | ||||||
14.12.1999 | 96.00 | 0.00% | 0 | 0 | 88.00 | 0.00% | 3 080 | 35 | ||||||
14.12.1998 | 129.70 | 0.00% | 0 | 0 | 124.90 | +4.78% | 4 275 | 35 | ||||||
1.4.1999 | 120.55 | +4.99% | 14 587 | 121 | 113.00 | +10.78% | 3 825 | 35 | ||||||
13.11.1997 | 469.00 | -3.29% | 199 325 | 425 | 430.00 | -6.58% | 15 522 | 35 | ||||||
25.5.1995 | 189.05 | -500.00% | 0 | 0 | 188.50 | +8.00% | 6 598 | 35 | ||||||
16.12.1998 | 123.22 | 0.00% | 0 | 0 | 105.10 | -9.39% | 3 783 | 36 | ||||||
4.1.2001 | 40.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 440 | 36 | ||||||
12.12.2006 | 65.00 | -3.70% | 2 340 | 36 | ||||||||||
9.11.2007 | 123.40 | 0.00% | 4 442 | 36 | ||||||||||
18.10.2007 | 131.10 | -6.35% | 4 851 | 37 | ||||||||||
4.10.2007 | 141.40 | -8.77% | 5 232 | 37 | ||||||||||
16.9.2003 | 22.00 | -2.65% | 814 | 37 | ||||||||||
17.12.1999 | 95.00 | -1.04% | 570 | 6 | 96.00 | +7.86% | 3 510 | 37 | ||||||
26.1.2000 | 101.00 | 0.00% | 0 | 0 | 98.30 | +0.10% | 3 646 | 37 | ||||||
22.10.1999 | 125.45 | 0.00% | 0 | 0 | 102.30 | +0.09% | 3 783 | 37 | ||||||
13.4.1999 | 139.00 | +4.66% | 8 062 | 58 | 140.00 | -11.94% | 5 168 | 37 | ||||||
9.6.1999 | 136.00 | 0.00% | 6 800 | 50 | 132.00 | +0.76% | 4 747 | 37 | ||||||
21.7.1999 | 138.00 | -0.36% | 10 074 | 73 | 131.10 | +2.02% | 4 850 | 37 | ||||||
30.4.1999 | 130.00 | 0.00% | 0 | 0 | 133.10 | +3.01% | 5 039 | 38 | ||||||
1.3.1999 | 103.00 | 0.00% | 0 | 0 | 88.00 | -9.27% | 3 344 | 38 | ||||||
19.1.1999 | 127.20 | +0.15% | 3 180 | 25 | 126.00 | +4.73% | 4 735 | 38 | ||||||
26.1.1999 | 128.40 | +0.86% | 85 129 | 663 | 125.00 | +9.45% | 4 596 | 38 | ||||||
5.10.1998 | 89.00 | -4.99% | 0 | 0 | 87.00 | -9.36% | 3 306 | 38 | ||||||
25.9.1998 | 115.00 | 0.00% | 0 | 0 | 112.00 | +1.67% | 4 312 | 38 | ||||||
28.5.1997 | 330.00 | +4.10% | 79 530 | 241 | 314.00 | +7.36% | 11 767 | 38 | ||||||
9.5.1995 | 174.91 | -499.00% | 22 738 | 130 | 180.00 | -4.00% | 6 919 | 38 | ||||||
17.7.2000 | 87.20 | +0.22% | 12 121 | 139 | 76.50 | -7.49% | 2 906 | 38 | ||||||
26.11.2002 | 20.20 | -0.49% | 768 | 38 | ||||||||||
8.9.2005 | 55.60 | +1.09% | 2 168 | 39 | ||||||||||
11.9.2007 | 147.00 | -0.33% | 5 733 | 39 | ||||||||||
17.11.1999 | 95.00 | -4.04% | 4 750 | 50 | 92.30 | -0.32% | 3 604 | 39 | ||||||
10.5.2001 | 36.10 | 0.00% | 0 | 0 | 25.30 | +0.39% | 985 | 39 | ||||||
26.4.2001 | 38.00 | 0.00% | 0 | 0 | 30.30 | 0.00% | 1 182 | 39 | ||||||
6.8.2001 | 23.90 | +4.64% | 2 868 | 120 | 19.20 | +0.52% | 747 | 39 | ||||||
23.1.2002 | 10.70 | 0.00% | 417 | 39 | ||||||||||
11.7.1995 | 125.00 | -4.00% | 22 625 | 181 | 125.00 | -4.00% | 4 875 | 39 | ||||||
29.1.1999 | 121.98 | -5.00% | 122 346 | 1 003 | 119.50 | +5.47% | 4 698 | 39 | ||||||
4.6.1999 | 136.00 | +3.03% | 83 368 | 613 | 125.30 | +0.15% | 4 983 | 39 | ||||||
6.8.1999 | 154.35 | +5.00% | 24 387 | 158 | 147.10 | -1.93% | 5 858 | 40 | ||||||
27.8.1999 | 142.00 | 0.00% | 0 | 0 | 131.60 | -7.97% | 5 567 | 40 | ||||||
3.3.1999 | 97.85 | -5.00% | 0 | 0 | 73.00 | -8.86% | 2 920 | 40 | ||||||
10.5.1999 | 135.30 | 0.00% | 0 | 0 | 128.10 | -0.92% | 5 124 | 40 | ||||||
30.3.1999 | 109.35 | +4.96% | 13 778 | 126 | 95.00 | -1.04% | 3 800 | 40 | ||||||
30.10.1998 | 110.13 | 0.00% | 0 | 0 | 108.00 | +9.57% | 4 320 | 40 | ||||||
26.10.1998 | 99.90 | +1.96% | 1 898 | 19 | 86.60 | -2.98% | 3 532 | 40 | ||||||
21.1.1998 | 460.00 | -4.95% | 190 440 | 414 | 444.10 | -0.18% | 17 532 | 40 | ||||||
22.5.1995 | 185.00 | +68.00% | 33 855 | 183 | 180.00 | +3.00% | 7 312 | 40 | ||||||
7.2.1995 | 320.00 | -153.00% | 98 880 | 309 | 330.00 | +7.00% | 13 200 | 40 | ||||||
5.9.1995 | 245.00 | +2.08% | 75 705 | 309 | 235.00 | -2.00% | 9 574 | 40 | ||||||
2.2.1996 | 215.00 | +1.89% | 126 420 | 588 | 215.00 | +2.00% | 8 600 | 40 | ||||||
30.7.1996 | 205.00 | +0.49% | 41 000 | 200 | 200.50 | +2.00% | 8 020 | 40 | ||||||
3.7.1996 | 220.00 | 0.00% | 0 | 0 | 220.00 | -4.00% | 8 470 | 40 | ||||||
31.5.2002 | 23.80 | -8.46% | 952 | 40 | ||||||||||
19.7.2002 | 33.70 | -8.91% | 1 348 | 40 | ||||||||||
29.3.2001 | 38.00 | 0.00% | 0 | 0 | 36.30 | -0.54% | 1 452 | 40 | ||||||
18.7.2000 | 87.20 | 0.00% | 0 | 0 | 76.80 | +0.39% | 3 070 | 40 | ||||||
7.11.2000 | 63.65 | -4.98% | 0 | 0 | 45.00 | 0.00% | 1 789 | 40 | ||||||
16.10.2007 | 138.00 | -2.81% | 5 520 | 40 | ||||||||||
16.2.2007 | 80.40 | -5.07% | 3 372 | 40 | ||||||||||
27.4.2006 | 47.00 | +0.21% | 1 880 | 40 | ||||||||||
27.3.2006 | 51.60 | +0.78% | 2 064 | 40 | ||||||||||
24.3.2004 | 37.00 | +9.46% | 1 480 | 40 | ||||||||||
8.8.2000 | 87.20 | 0.00% | 0 | 0 | 86.00 | +3.99% | 3 453 | 41 | ||||||
7.4.2000 | 105.00 | 0.00% | 0 | 0 | 100.00 | +0.30% | 4 094 | 41 | ||||||
27.4.2001 | 38.00 | 0.00% | 0 | 0 | 30.20 | -0.33% | 1 240 | 41 | ||||||
22.7.1996 | 197.20 | +0.51% | 117 137 | 594 | 198.00 | -3.00% | 8 078 | 41 | ||||||
2.6.1995 | 170.00 | -1.20% | 45 390 | 267 | 165.00 | +2.00% | 6 877 | 41 | ||||||
24.7.1995 | 193.88 | +4.99% | 0 | 0 | 177.00 | +4.00% | 6 872 | 41 | ||||||
9.12.1997 | 410.00 | +2.24% | 91 020 | 222 | 403.20 | -2.48% | 15 993 | 41 | ||||||
24.6.1997 | 377.00 | +0.53% | 318 942 | 846 | 375.00 | +3.02% | 14 988 | 41 | ||||||
4.9.1998 | 114.00 | 0.00% | 0 | 0 | 105.60 | -2.93% | 4 418 | 41 | ||||||
18.3.1999 | 94.50 | 0.00% | 0 | 0 | 91.10 | -2.04% | 3 865 | 42 | ||||||
16.8.1999 | 170.00 | 0.00% | 41 140 | 242 | 148.00 | -5.73% | 6 504 | 42 | ||||||
22.6.1999 | 131.00 | 0.00% | 0 | 0 | 130.10 | 0.00% | 5 464 | 42 | ||||||
13.1.1998 | 407.00 | -4.90% | 80 993 | 199 | 405.10 | +0.42% | 16 996 | 42 | ||||||
14.7.1995 | 144.70 | +4.99% | 48 040 | 332 | 143.00 | +5.00% | 5 996 | 42 | ||||||
5.6.1995 | 178.50 | +5.00% | 33 380 | 187 | 170.00 | 0.00% | 7 065 | 42 | ||||||
30.5.1996 | 224.00 | +2.28% | 203 616 | 909 | 211.00 | +1.00% | 9 310 | 42 | ||||||
19.6.2001 | 28.20 | 0.00% | 0 | 0 | 30.00 | -9.09% | 1 326 | 42 | ||||||
11.1.2001 | 40.00 | 0.00% | 0 | 0 | 38.00 | -9.09% | 1 785 | 42 | ||||||
7.3.2001 | 38.00 | 0.00% | 0 | 0 | 36.30 | -9.25% | 1 525 | 42 | ||||||
15.4.2002 | 13.50 | +4.65% | 567 | 42 | ||||||||||
29.9.2000 | 95.89 | 0.00% | 0 | 0 | 65.00 | +4.00% | 2 660 | 42 | ||||||
15.1.2003 | 26.00 | +9.24% | 1 092 | 42 | ||||||||||
26.3.2003 | 23.60 | -0.42% | 991 | 42 | ||||||||||
19.6.2006 | 52.00 | +7.88% | 2 184 | 42 | ||||||||||
20.8.2007 | 153.20 | 0.00% | 6 221 | 42 | ||||||||||
2.5.2007 | 79.50 | +0.50% | 3 339 | 42 | ||||||||||
7.6.2006 | 45.50 | +6.30% | 1 957 | 43 | ||||||||||
20.3.2000 | 125.00 | 0.00% | 0 | 0 | 116.40 | -2.18% | 4 924 | 43 | ||||||
28.8.2001 | 15.10 | 0.00% | 0 | 0 | 23.10 | +14.92% | 993 | 43 | ||||||
27.9.2001 | 123.50 | 0.00% | 0 | 0 | 14.80 | -9.75% | 636 | 43 | ||||||
18.5.1995 | 175.00 | +233.00% | 59 500 | 340 | 180.00 | +4.00% | 8 094 | 43 | ||||||
14.4.1995 | 195.00 | +263.00% | 14 430 | 74 | 200.50 | -6.00% | 8 622 | 43 | ||||||
14.5.1999 | 132.00 | -2.43% | 32 340 | 245 | 121.10 | +2.62% | 5 445 | 43 | ||||||
21.7.1995 | 184.65 | +4.99% | 78 476 | 425 | 161.50 | -5.00% | 7 106 | 44 | ||||||
15.8.2001 | 21.58 | -4.97% | 0 | 0 | 19.20 | +0.52% | 845 | 44 | ||||||
18.7.2002 | 37.00 | 0.00% | 1 628 | 44 | ||||||||||
23.2.2001 | 38.00 | 0.00% | 0 | 0 | 34.50 | +2.98% | 1 515 | 44 | ||||||
12.10.1999 | 139.00 | 0.00% | 0 | 0 | 123.50 | +0.65% | 5 385 | 44 | ||||||
1.10.1999 | 146.00 | 0.00% | 0 | 0 | 135.00 | -2.17% | 5 940 | 44 | ||||||
21.4.2004 | 26.10 | 0.00% | 1 148 | 44 | ||||||||||
25.8.2005 | 55.00 | -5.17% | 2 475 | 45 | ||||||||||
7.1.2005 | 34.50 | +1.76% | 1 553 | 45 | ||||||||||
27.6.2007 | 84.00 | -2.21% | 3 742 | 45 | ||||||||||
12.11.2007 | 112.00 | -9.23% | 5 040 | 45 | ||||||||||
23.11.1999 | 95.00 | 0.00% | 0 | 0 | 92.50 | -0.10% | 4 163 | 45 | ||||||
14.1.2000 | 103.00 | 0.00% | 0 | 0 | 98.00 | -2.97% | 4 410 | 45 | ||||||
8.2.2000 | 106.10 | 0.00% | 0 | 0 | 96.40 | -0.31% | 4 346 | 45 | ||||||
6.1.2000 | 100.00 | 0.00% | 0 | 0 | 101.00 | 0.00% | 4 545 | 45 | ||||||
5.10.2000 | 95.89 | 0.00% | 0 | 0 | 65.10 | 0.00% | 2 930 | 45 | ||||||
13.7.2000 | 86.00 | -2.27% | 16 684 | 194 | 75.20 | +5.46% | 3 386 | 45 | ||||||
29.6.2000 | 85.53 | 0.00% | 0 | 0 | 59.60 | +2.05% | 2 674 | 45 | ||||||
30.5.2001 | 36.10 | 0.00% | 0 | 0 | 29.00 | 0.00% | 1 305 | 45 | ||||||
29.6.2001 | 28.20 | 0.00% | 0 | 0 | 25.10 | -7.38% | 1 128 | 45 | ||||||
|