MATE, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - MATE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.6.1995 | 98.00 | 0.00% | 6 468 | 66 | 50.00 | 0.00% | 300 | 6 | ||||||
31.5.1995 | 98.00 | 0.00% | 4 018 | 41 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 98.00 | 0.00% | 2 450 | 25 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 98.00 | 0.00% | 2 254 | 23 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 98.00 | +66.00% | 196 | 2 | 0.00% | 0 | 0 | |||||||
7.10.1994 | 97.50 | +499.00% | 0 | 0 | ||||||||||
18.5.1995 | 97.35 | +499.00% | 7 691 | 79 | 0.00% | 0 | 0 | |||||||
17.10.1994 | 96.76 | -499.00% | 0 | 0 | ||||||||||
21.4.1994 | 95.99 | -999.00% | 0 | 0 | ||||||||||
28.4.1994 | 95.04 | +1 000.00% | 0 | 0 | ||||||||||
21.2.1996 | 95.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 330 | 3 | ||||||
20.2.1996 | 95.00 | 0.00% | 0 | 0 | 110.00 | +4.00% | 5 830 | 53 | ||||||
19.2.1996 | 95.00 | -3.06% | 4 085 | 43 | 106.00 | +9.00% | 106 | 1 | ||||||
6.3.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 95.00 | +1.01% | 2 945 | 31 | 0.00% | 0 | 0 | |||||||
23.5.1994 | 94.09 | -999.00% | 0 | 0 | ||||||||||
28.2.1996 | 94.05 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.2.1996 | 94.05 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.2.1996 | 94.05 | +10.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
26.9.1994 | 93.78 | +499.00% | 0 | 0 | ||||||||||
6.10.1994 | 92.86 | +499.00% | 7 986 | 86 | ||||||||||
17.5.1995 | 92.72 | +499.00% | 2 967 | 32 | -1.00% | 0 | 0 | |||||||
18.10.1994 | 91.93 | -499.00% | 0 | 0 | ||||||||||
13.3.1996 | 90.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.3.1996 | 90.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.3.1996 | 90.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
8.3.1996 | 90.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
7.3.1996 | 90.00 | -5.26% | 2 970 | 33 | 0.00% | 0 | 0 | |||||||
23.9.1994 | 89.32 | +499.00% | 0 | 0 | ||||||||||
27.9.1994 | 89.10 | -499.00% | 0 | 0 | ||||||||||
5.10.1994 | 88.44 | +499.00% | 0 | 0 | ||||||||||
16.5.1995 | 88.31 | +499.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.10.1994 | 87.34 | -499.00% | 0 | 0 | ||||||||||
26.4.1994 | 86.40 | -999.00% | 0 | 0 | ||||||||||
23.2.1996 | 85.50 | 0.00% | 0 | 0 | 110.00 | -4.00% | 3 850 | 35 | ||||||
22.2.1996 | 85.50 | -10.00% | 6 840 | 80 | +5.00% | 0 | 0 | |||||||
22.9.1994 | 85.07 | +499.00% | 0 | 0 | ||||||||||
24.5.1994 | 84.69 | -999.00% | 0 | 0 | ||||||||||
28.9.1994 | 84.65 | -499.00% | 0 | 0 | ||||||||||
4.10.1994 | 84.23 | +499.00% | 0 | 0 | ||||||||||
15.5.1995 | 84.11 | +499.00% | 1 850 | 22 | 50.00 | 0.00% | 150 | 3 | ||||||
30.5.1994 | 83.85 | +999.00% | 1 174 | 14 | ||||||||||
20.10.1994 | 82.98 | -499.00% | 0 | 0 | ||||||||||
21.9.1994 | 81.02 | +498.00% | 0 | 0 | ||||||||||
15.3.1996 | 81.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
14.3.1996 | 81.00 | -10.00% | 0 | 0 | 89.00 | -5.00% | 1 869 | 21 | ||||||
29.9.1994 | 80.42 | -499.00% | 0 | 0 | ||||||||||
3.10.1994 | 80.22 | +500.00% | 0 | 0 | ||||||||||
12.5.1995 | 80.11 | +499.00% | 6 249 | 78 | 0.00% | 0 | 0 | |||||||
21.10.1994 | 78.84 | -498.00% | 0 | 0 | ||||||||||
20.9.1994 | 77.17 | +499.00% | 0 | 0 | ||||||||||
30.9.1994 | 76.40 | -499.00% | 0 | 0 | ||||||||||
11.5.1995 | 76.30 | +499.00% | 0 | 0 | 50.00 | 0.00% | 750 | 15 | ||||||
26.5.1994 | 76.23 | -998.00% | 0 | 0 | ||||||||||
9.6.1994 | 75.47 | -999.00% | 0 | 0 | ||||||||||
4.4.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 75.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.4.1996 | 75.00 | 0.00% | 0 | 0 | 74.50 | +2.00% | 1 341 | 18 | ||||||
29.3.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 75.00 | 0.00% | 6 525 | 87 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 75.00 | +2.73% | 600 | 8 | -6.00% | 0 | 0 | |||||||
24.10.1994 | 74.90 | -499.00% | 0 | 0 | ||||||||||
19.9.1994 | 73.50 | +500.00% | 0 | 0 | ||||||||||
20.3.1996 | 73.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.3.1996 | 73.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.3.1996 | 73.00 | -9.87% | 8 833 | 121 | +1.00% | 0 | 0 | |||||||
10.5.1995 | 72.67 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 71.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 71.25 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1994 | 71.16 | -499.00% | 0 | 0 | ||||||||||
12.7.1994 | 70.00 | +304.00% | 1 050 | 15 | ||||||||||
9.5.1995 | 69.21 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 68.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 68.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 68.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 68.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 68.25 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 68.25 | +5.00% | 4 300 | 63 | 66.00 | 0.00% | 726 | 11 | ||||||
13.5.1996 | 68.25 | +5.00% | 1 365 | 20 | 65.00 | +2.00% | 2 194 | 34 | ||||||
11.7.1994 | 67.93 | -999.00% | 0 | 0 | ||||||||||
10.4.1996 | 67.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1994 | 67.61 | -498.00% | 0 | 0 | ||||||||||
19.4.1996 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 66.00 | 0.00% | 2 970 | 45 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 66.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
15.4.1996 | 66.00 | 0.00% | 0 | 0 | 78.00 | +1.00% | 546 | 7 | ||||||
12.4.1996 | 66.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.4.1996 | 66.00 | -2.49% | 1 188 | 18 | 76.00 | -1.00% | 1 368 | 18 | ||||||
5.5.1995 | 65.92 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 65.00 | 0.00% | 1 495 | 23 | +6.00% | 0 | 0 | |||||||
16.5.1996 | 65.00 | 0.00% | 2 275 | 35 | 63.50 | -6.00% | 572 | 9 | ||||||
15.5.1996 | 65.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.5.1996 | 65.00 | -4.76% | 4 160 | 64 | +4.00% | 0 | 0 | |||||||
10.5.1996 | 65.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
9.5.1996 | 65.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
7.5.1996 | 65.00 | 0.00% | 1 820 | 28 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 65.00 | 0.00% | 0 | 0 | 69.00 | -1.00% | 69 | 1 | ||||||
3.5.1996 | 65.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
2.5.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 65.00 | 0.00% | 1 170 | 18 | 76.00 | 0.00% | 3 192 | 42 | ||||||
29.4.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 65.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.4.1996 | 65.00 | 0.00% | 2 275 | 35 | 75.50 | -1.00% | 2 265 | 30 | ||||||
24.4.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 65.00 | 0.00% | 0 | 0 | 76.00 | 0.00% | 6 992 | 92 | ||||||
22.4.1996 | 65.00 | -1.51% | 1 495 | 23 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 65.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 66 | 1 | ||||||
3.6.1996 | 65.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 396 | 6 | ||||||
31.5.1996 | 65.00 | 0.00% | 2 275 | 35 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 65.00 | 0.00% | 2 665 | 41 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 65.00 | +0.49% | 585 | 9 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 65.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.6.1996 | 65.00 | 0.00% | 0 | 0 | 63.00 | -5.00% | 378 | 6 | ||||||
10.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 65.00 | -4.76% | 585 | 9 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 64.84 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 64.68 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1994 | 64.23 | -499.00% | 0 | 0 | ||||||||||
27.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 63.00 | 0.00% | 0 | 0 | 56.10 | 0.00% | 2 244 | 40 | ||||||
25.9.1996 | 63.00 | 0.00% | 0 | 0 | 56.10 | 0.00% | 393 | 7 | ||||||
24.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 63.00 | 0.00% | 0 | 0 | +0.07% | 0 | 0 | |||||||
20.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 63.00 | +8.06% | 4 725 | 75 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 62.79 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 61.75 | -5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
21.6.1996 | 61.60 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 61.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 61.60 | +4.99% | 4 497 | 73 | 0.00% | 0 | 0 | |||||||
31.10.1994 | 61.02 | -499.00% | 0 | 0 | ||||||||||
3.5.1995 | 59.80 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 58.67 | -4.98% | 0 | 0 | 66.00 | 0.00% | 2 310 | 35 | ||||||
24.6.1996 | 58.52 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 58.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 58.30 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1994 | 57.97 | -499.00% | 0 | 0 | ||||||||||
2.5.1995 | 56.96 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 56.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 56.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 56.70 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 55.60 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1994 | 55.08 | -498.00% | 0 | 0 | ||||||||||
28.4.1995 | 54.25 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 53.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 1 008 | 18 | ||||||
28.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 53.00 | 0.00% | 0 | 0 | 56.00 | 0.00% | 168 | 3 | ||||||
21.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 53.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
12.8.1996 | 53.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
9.8.1996 | 53.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
8.8.1996 | 53.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.8.1996 | 53.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
6.8.1996 | 53.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.8.1996 | 53.00 | 0.00% | 954 | 18 | 34.00 | +10.00% | 612 | 18 | ||||||
2.8.1996 | 53.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.8.1996 | 53.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
31.7.1996 | 53.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.7.1996 | 53.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
29.7.1996 | 53.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
26.7.1996 | 53.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.7.1996 | 53.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.7.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 53.00 | 0.00% | 318 | 6 | -5.00% | 0 | 0 | |||||||
17.7.1996 | 53.00 | 0.00% | 0 | 0 | 63.00 | -5.00% | 1 386 | 22 | ||||||
|