MECH.ZÁV.DOBROVICE, MZD-DOBROV.STROJ., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MECH.ZÁV.DOBROVICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.5.1995 | 196.84 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 187.47 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 178.55 | +499.00% | 0 | 0 | 180.00 | 0.00% | 1 080 | 6 | ||||||
18.4.1995 | 199.47 | +499.00% | 0 | 0 | +16.00% | 0 | 0 | |||||||
14.4.1995 | 189.98 | +499.00% | 0 | 0 | 150.00 | -7.00% | 450 | 3 | ||||||
13.4.1995 | 180.94 | +499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.4.1995 | 172.33 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.4.1995 | 164.13 | +499.00% | 328 | 2 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 216.00 | +485.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
20.4.1995 | 219.00 | +478.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 209.00 | +477.00% | 0 | 0 | 179.00 | +3.00% | 3 580 | 20 | ||||||
18.5.1995 | 206.00 | +465.00% | 0 | 0 | 173.50 | -4.00% | 1 735 | 10 | ||||||
22.5.1995 | 226.00 | +462.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
21.4.1995 | 229.00 | +456.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
26.5.1995 | 195.00 | +12.00% | 1 560 | 8 | 179.50 | -7.00% | 898 | 5 | ||||||
22.2.1996 | 209.00 | +10.00% | 6 270 | 30 | 220.00 | +1.00% | 2 864 | 14 | ||||||
11.12.1995 | 188.10 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 187.55 | +10.00% | 2 626 | 14 | 0.00% | 0 | 0 | |||||||
23.10.1995 | 170.50 | +10.00% | 0 | 0 | ||||||||||
6.6.1996 | 363.00 | +10.00% | 6 897 | 19 | 335.50 | -1.00% | 2 013 | 6 | ||||||
30.5.1996 | 330.00 | +10.00% | 8 250 | 25 | +5.00% | 0 | 0 | |||||||
2.9.1996 | 298.00 | +9.96% | 3 576 | 12 | +10.00% | 0 | 0 | |||||||
22.7.1996 | 453.00 | +9.95% | 28 539 | 63 | 399.60 | +4.00% | 3 996 | 10 | ||||||
13.5.1996 | 365.00 | +9.93% | 4 745 | 13 | +7.00% | 0 | 0 | |||||||
9.5.1996 | 332.00 | +9.93% | 5 976 | 18 | 293.00 | +4.00% | 9 466 | 34 | ||||||
10.6.1996 | 399.00 | +9.91% | 10 374 | 26 | +4.00% | 0 | 0 | |||||||
29.4.1996 | 300.00 | +9.89% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.4.1996 | 267.00 | +9.87% | 7 476 | 28 | 238.00 | -2.00% | 1 967 | 8 | ||||||
27.6.1996 | 412.00 | +9.86% | 0 | 0 | 374.50 | +4.00% | 2 247 | 6 | ||||||
18.1.1996 | 245.00 | +9.86% | 4 410 | 18 | -1.00% | 0 | 0 | |||||||
15.1.1996 | 223.00 | +9.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 302.00 | +9.81% | 6 342 | 21 | 280.00 | 0.00% | 4 200 | 15 | ||||||
22.1.1996 | 269.00 | +9.79% | 4 573 | 17 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 359.00 | +9.78% | 4 667 | 13 | +1.00% | 0 | 0 | |||||||
1.4.1996 | 236.00 | +9.76% | 3 776 | 16 | 210.00 | -4.00% | 420 | 2 | ||||||
21.3.1996 | 236.00 | +9.76% | 1 416 | 6 | 221.00 | 0.00% | 1 326 | 6 | ||||||
5.9.1996 | 327.00 | +9.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 372.00 | +9.73% | 0 | 0 | +9.84% | 0 | 0 | |||||||
5.2.1996 | 216.00 | +9.58% | 4 968 | 23 | +10.00% | 0 | 0 | |||||||
14.12.1995 | 206.00 | +9.51% | 0 | 0 | +7.00% | 0 | 0 | |||||||
11.1.1996 | 203.00 | +9.49% | 5 075 | 25 | 186.00 | 0.00% | 744 | 4 | ||||||
19.10.1995 | 155.00 | +6.01% | 4 495 | 29 | 145.00 | +9.00% | 2 460 | 17 | ||||||
7.9.1995 | 199.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 231.00 | +5.00% | 4 851 | 21 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 210.00 | +5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
7.6.1995 | 176.40 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 158.55 | +5.00% | 0 | 0 | 126.00 | +3.00% | 504 | 4 | ||||||
11.4.1996 | 231.00 | +5.00% | 4 620 | 20 | +1.00% | 0 | 0 | |||||||
12.7.1995 | 174.79 | +4.99% | 3 146 | 18 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 166.47 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 190.78 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 181.70 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.8.1995 | 173.05 | +4.99% | 3 634 | 21 | 140.00 | -6.00% | 560 | 4 | ||||||
2.8.1995 | 164.81 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 156.97 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 149.50 | +4.99% | 0 | 0 | 149.00 | 0.00% | 1 192 | 8 | ||||||
27.9.1995 | 198.99 | +4.99% | 3 582 | 18 | +1.00% | 0 | 0 | |||||||
26.9.1995 | 189.52 | +4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
8.8.1995 | 200.00 | +4.83% | 6 600 | 33 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 220.00 | +4.76% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.9.1995 | 208.00 | +4.52% | 3 120 | 15 | 135.00 | 0.00% | 1 485 | 11 | ||||||
14.11.1996 | 353.00 | +3.51% | 7 060 | 20 | +1.21% | 0 | ||||||||
9.12.1996 | 368.00 | +3.37% | 5 888 | 16 | +2.84% | 0 | ||||||||
16.12.1996 | 379.00 | +2.98% | 2 274 | 6 | +0.42% | 0 | ||||||||
25.11.1996 | 346.00 | +2.97% | 2 076 | 6 | -1.74% | 0 | ||||||||
18.4.1996 | 243.00 | +2.96% | 7 290 | 30 | 228.00 | -4.00% | 4 560 | 20 | ||||||
6.11.1995 | 175.00 | +2.94% | 875 | 5 | +10.00% | 0 | 0 | |||||||
28.11.1996 | 356.00 | +2.89% | 1 068 | 3 | 329.00 | -6.62% | 1 974 | 6 | ||||||
9.11.1995 | 180.00 | +2.85% | 900 | 5 | 181.00 | +7.00% | 11 650 | 66 | ||||||
25.4.1996 | 273.00 | +2.24% | 19 110 | 70 | 255.00 | -5.00% | 510 | 2 | ||||||
15.4.1996 | 236.00 | +2.16% | 37 288 | 158 | 225.00 | -2.00% | 1 350 | 6 | ||||||
14.10.1996 | 339.00 | +2.10% | 3 390 | 10 | 300.50 | -2.27% | 4 508 | 15 | ||||||
18.3.1996 | 215.00 | +1.41% | 4 730 | 22 | +2.00% | 0 | 0 | |||||||
9.4.1997 | 365.00 | +1.38% | 4 380 | 12 | 370.00 | +4.72% | 370 | 1 | ||||||
21.10.1996 | 376.00 | +1.07% | 752 | 2 | 342.50 | +1.78% | 4 110 | 12 | ||||||
14.3.1996 | 212.00 | +0.95% | 2 544 | 12 | +2.00% | 0 | 0 | |||||||
31.10.1996 | 381.00 | +0.79% | 6 477 | 17 | 378.00 | +3.32% | 5 634 | 15 | ||||||
23.12.1996 | 383.00 | +0.78% | 4 979 | 13 | +0.12% | 0 | ||||||||
30.8.1995 | 200.00 | +0.73% | 1 600 | 8 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 170.00 | +0.71% | 2 380 | 14 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 332.00 | +0.60% | 4 648 | 14 | 306.00 | -1.29% | 612 | 2 | ||||||
24.10.1996 | 378.00 | +0.53% | 9 072 | 24 | 0.00 | +0.40% | 0 | 0 | ||||||
26.2.1996 | 210.00 | +0.47% | 5 880 | 28 | +7.00% | 0 | 0 | |||||||
14.5.1997 | 352.00 | +0.28% | 4 576 | 13 | 274.50 | +2.32% | 3 236 | 12 | ||||||
12.5.1997 | 351.00 | +0.28% | 1 404 | 4 | +0.01% | 0 | ||||||||
18.4.1997 | 366.00 | +0.27% | 2 196 | 6 | 350.50 | -2.90% | 2 103 | 6 | ||||||
23.4.1997 | 366.00 | +0.27% | 3 660 | 10 | 361.00 | 0.00% | 3 249 | 9 | ||||||
13.2.1997 | 371.00 | +0.27% | 6 678 | 18 | 352.60 | +6.84% | 4 231 | 12 | ||||||
23.1.1997 | 377.00 | +0.26% | 7 540 | 20 | +1.06% | 0 | ||||||||
14.1.1997 | 376.00 | +0.26% | 3 760 | 10 | 0.00% | 0 | ||||||||
19.12.1996 | 380.00 | +0.26% | 760 | 2 | +0.01% | 0 | ||||||||
11.3.1997 | 374.00 | +0.26% | 748 | 2 | 0.00% | 0 | ||||||||
19.2.1997 | 373.00 | +0.26% | 2 238 | 6 | 351.50 | -0.42% | 1 406 | 4 | ||||||
18.2.1997 | 372.00 | +0.26% | 744 | 2 | +0.42% | 0 | ||||||||
3.4.1997 | 375.00 | +0.26% | 2 250 | 6 | 370.10 | -0.25% | 1 110 | 3 | ||||||
8.9.1995 | 200.00 | +0.25% | 400 | 2 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 187.55 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.9.1995 | 208.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.8.1995 | 198.55 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.8.1995 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 198.55 | 0.00% | 0 | 0 | 142.00 | +7.00% | 284 | 2 | ||||||
24.8.1995 | 198.55 | 0.00% | 0 | 0 | 133.00 | -5.00% | 1 064 | 8 | ||||||
23.8.1995 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 198.55 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.8.1995 | 198.55 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
11.10.1995 | 180.00 | 0.00% | 1 440 | 8 | -8.00% | 0 | 0 | |||||||
6.10.1995 | 197.60 | 0.00% | 0 | 0 | 163.00 | +7.00% | 2 222 | 14 | ||||||
5.10.1995 | 197.60 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
4.10.1995 | 197.60 | 0.00% | 0 | 0 | 162.00 | +9.00% | 486 | 3 | ||||||
3.10.1995 | 197.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 200.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 200.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 200.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
18.9.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 200.00 | 0.00% | 800 | 4 | 159.00 | -5.00% | 477 | 3 | ||||||
14.9.1995 | 200.00 | 0.00% | 800 | 4 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 200.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.9.1995 | 200.00 | 0.00% | 800 | 4 | +9.00% | 0 | 0 | |||||||
11.9.1995 | 200.00 | 0.00% | 3 000 | 15 | 144.50 | -5.00% | 289 | 2 | ||||||
10.7.1995 | 158.55 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.7.1995 | 174.79 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.7.1995 | 174.79 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.8.1995 | 231.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.9.1995 | 200.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
4.9.1995 | 200.00 | 0.00% | 0 | 0 | 138.00 | -1.00% | 828 | 6 | ||||||
1.9.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 200.00 | 0.00% | 0 | 0 | 140.00 | 0.00% | 840 | 6 | ||||||
28.7.1995 | 142.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 142.39 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
26.7.1995 | 142.39 | 0.00% | 0 | 0 | 160.00 | -6.00% | 1 120 | 7 | ||||||
25.7.1995 | 142.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 142.39 | 0.00% | 0 | 0 | 171.00 | +10.00% | 3 420 | 20 | ||||||
21.7.1995 | 142.39 | 0.00% | 0 | 0 | 170.00 | 0.00% | 2 180 | 14 | ||||||
1.11.1995 | 168.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 168.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 175.00 | 0.00% | 0 | 0 | 165.00 | 0.00% | 1 320 | 8 | ||||||
7.11.1995 | 175.00 | 0.00% | 0 | 0 | 165.00 | +7.00% | 330 | 2 | ||||||
3.11.1995 | 170.00 | 0.00% | 0 | 0 | 140.00 | -3.00% | 1 120 | 8 | ||||||
18.10.1995 | 146.21 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
17.10.1995 | 146.21 | 0.00% | 0 | 0 | 136.00 | -9.00% | 544 | 4 | ||||||
20.10.1995 | 155.00 | 0.00% | 0 | 0 | 145.00 | -3.00% | 1 960 | 14 | ||||||
25.10.1995 | 170.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 170.50 | 0.00% | 0 | 0 | ||||||||||
8.12.1995 | 171.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
7.12.1995 | 171.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.12.1995 | 171.00 | 0.00% | 0 | 0 | 190.00 | -1.00% | 2 220 | 12 | ||||||
5.12.1995 | 171.00 | 0.00% | 0 | 0 | 200.00 | -1.00% | 3 005 | 16 | ||||||
4.12.1995 | 171.00 | 0.00% | 1 368 | 8 | -3.00% | 0 | 0 | |||||||
1.12.1995 | 171.00 | 0.00% | 0 | 0 | 195.00 | -5.00% | 780 | 4 | ||||||
30.11.1995 | 171.00 | 0.00% | 3 249 | 19 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 171.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 410 | 2 | ||||||
24.11.1995 | 180.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.11.1995 | 180.00 | 0.00% | 7 200 | 40 | 188.00 | -1.00% | 1 128 | 6 | ||||||
22.11.1995 | 180.00 | 0.00% | 0 | 0 | 190.00 | -2.00% | 760 | 4 | ||||||
21.11.1995 | 180.00 | 0.00% | 0 | 0 | 194.00 | -4.00% | 1 164 | 6 | ||||||
20.11.1995 | 180.00 | 0.00% | 3 600 | 20 | 202.50 | +1.00% | 3 038 | 15 | ||||||
17.11.1995 | 180.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 800 | 4 | ||||||
16.11.1995 | 180.00 | 0.00% | 4 140 | 23 | 200.00 | 0.00% | 3 000 | 15 | ||||||
15.11.1995 | 180.00 | 0.00% | 0 | 0 | +12.00% | 0 | 0 | |||||||
14.11.1995 | 180.00 | 0.00% | 0 | 0 | 179.00 | -1.00% | 537 | 3 | ||||||
13.11.1995 | 180.00 | 0.00% | 1 080 | 6 | 181.00 | +10.00% | 1 086 | 6 | ||||||
10.11.1995 | 180.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
10.1.1996 | 185.40 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.1.1996 | 185.40 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.12.1995 | 188.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 188.10 | 0.00% | 0 | 0 | 185.00 | +3.00% | 1 665 | 9 | ||||||
22.3.1996 | 236.00 | 0.00% | 0 | 0 | 220.60 | 0.00% | 662 | 3 | ||||||
15.12.1995 | 206.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.1.1996 | 245.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.1.1996 | 269.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 269.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.1.1996 | 203.00 | 0.00% | 0 | 0 | 190.00 | +2.00% | 570 | 3 | ||||||
17.1.1996 | 223.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.1.1996 | 223.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.2.1996 | 197.10 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.2.1996 | 200.00 | 0.00% | 0 | 0 | 224.00 | +5.00% | 448 | 2 | ||||||
31.1.1996 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 243.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.2.1996 | 190.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.2.1996 | 190.00 | 0.00% | 0 | 0 | 193.00 | -5.00% | 1 737 | 9 | ||||||
14.2.1996 | 216.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.2.1996 | 216.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.2.1996 | 216.00 | 0.00% | 864 | 4 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 216.00 | 0.00% | 0 | 0 | 275.00 | +8.00% | 825 | 3 | ||||||
8.2.1996 | 216.00 | 0.00% | 0 | 0 | 255.50 | -2.00% | 511 | 2 | ||||||
7.2.1996 | 216.00 | 0.00% | 0 | 0 | 275.00 | +3.00% | 1 308 | 5 | ||||||
6.2.1996 | 216.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.7.1995 | 151.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
30.6.1995 | 151.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
29.6.1995 | 151.00 | 0.00% | 0 | 0 | 107.50 | +2.00% | 1 505 | 14 | ||||||
28.6.1995 | 151.00 | 0.00% | 0 | 0 | 105.00 | -8.00% | 420 | 4 | ||||||
13.6.1995 | 176.40 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.6.1995 | 176.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 176.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 176.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|