OBCHODNÍ TISKÁRNY, Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ TISKÁRNY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.8.1996 | 90.01 | 0.00% | 810 | 9 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 161.00 | 0.00% | 805 | 5 | 166.00 | +9.00% | 2 656 | 16 | ||||||
11.3.1996 | 131.25 | +5.00% | 788 | 6 | +2.00% | 0 | 0 | |||||||
25.7.1995 | 130.01 | 0.00% | 780 | 6 | -9.00% | 0 | 0 | |||||||
18.9.1996 | 81.00 | 0.00% | 729 | 9 | 83.00 | +5.00% | 1 909 | 23 | ||||||
22.1.1997 | 90.90 | -4.97% | 727 | 8 | 95.10 | +0.16% | 7 803 | 82 | ||||||
28.5.1996 | 85.50 | -5.00% | 684 | 8 | 100.00 | 0.00% | 6 200 | 62 | ||||||
8.11.1995 | 170.00 | 0.00% | 680 | 4 | 170.00 | -5.00% | 668 | 4 | ||||||
17.11.1995 | 165.00 | +1.85% | 660 | 4 | 157.50 | -2.00% | 945 | 6 | ||||||
8.9.1995 | 160.00 | +0.62% | 640 | 4 | 140.50 | 0.00% | 281 | 2 | ||||||
26.2.1997 | 59.74 | -4.99% | 597 | 10 | -10.00% | 0 | ||||||||
4.9.1996 | 74.00 | -4.12% | 592 | 8 | 96.00 | -3.00% | 746 | 8 | ||||||
25.9.1996 | 81.00 | 0.00% | 567 | 7 | 71.00 | -7.18% | 142 | 2 | ||||||
15.8.1996 | 90.00 | -0.19% | 540 | 6 | 96.00 | 0.00% | 192 | 2 | ||||||
11.7.1996 | 90.00 | 0.00% | 540 | 6 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 90.00 | 0.00% | 540 | 6 | 96.00 | 0.00% | 288 | 3 | ||||||
23.12.1996 | 66.60 | -10.00% | 533 | 8 | 83.20 | -9.56% | 83 | 1 | ||||||
13.11.1995 | 170.00 | 0.00% | 510 | 3 | 165.00 | +2.00% | 2 475 | 15 | ||||||
13.3.1996 | 125.00 | 0.00% | 500 | 4 | 115.50 | +4.00% | 462 | 4 | ||||||
23.4.1997 | 35.00 | 0.00% | 490 | 14 | -5.45% | 0 | ||||||||
2.4.1996 | 120.00 | -2.31% | 480 | 4 | 120.00 | +3.00% | 1 800 | 15 | ||||||
13.3.1997 | 37.69 | -4.99% | 452 | 12 | 49.00 | +8.88% | 5 880 | 120 | ||||||
7.2.1997 | 90.00 | +3.23% | 450 | 5 | 94.60 | -1.54% | 1 324 | 14 | ||||||
8.7.1996 | 90.00 | -3.22% | 450 | 5 | 91.50 | -5.00% | 641 | 7 | ||||||
13.5.1996 | 112.00 | 0.00% | 448 | 4 | 105.70 | +1.00% | 317 | 3 | ||||||
10.5.1996 | 112.00 | 0.00% | 448 | 4 | 105.00 | +6.00% | 2 100 | 20 | ||||||
23.4.1996 | 111.10 | 0.00% | 444 | 4 | 107.00 | +9.00% | 1 605 | 15 | ||||||
6.6.1996 | 88.88 | -3.56% | 444 | 5 | 0.00% | 0 | 0 | |||||||
6.3.1997 | 43.94 | -4.99% | 439 | 10 | 41.00 | 0.00% | 246 | 6 | ||||||
12.12.1996 | 73.08 | -9.98% | 438 | 6 | 80.00 | +1.53% | 1 440 | 18 | ||||||
16.2.1996 | 135.00 | +1.35% | 405 | 3 | +1.00% | 0 | 0 | |||||||
18.6.1996 | 100.00 | 0.00% | 400 | 4 | 0.00% | 0 | 0 | |||||||
12.3.1997 | 39.67 | -4.98% | 397 | 10 | 45.00 | 0.00% | 495 | 11 | ||||||
6.9.1996 | 77.00 | +4.05% | 385 | 5 | +6.00% | 0 | 0 | |||||||
12.3.1996 | 125.00 | -4.76% | 375 | 3 | 120.00 | 0.00% | 2 440 | 22 | ||||||
4.7.1996 | 93.00 | 0.00% | 372 | 4 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 182.29 | +499.00% | 365 | 2 | +4.00% | 0 | 0 | |||||||
9.7.1996 | 90.00 | 0.00% | 360 | 4 | +5.00% | 0 | 0 | |||||||
28.4.1997 | 35.00 | 0.00% | 350 | 10 | 30.00 | 0.00% | 300 | 10 | ||||||
31.10.1995 | 171.00 | 0.00% | 342 | 2 | 189.00 | +8.00% | 4 500 | 24 | ||||||
30.4.1996 | 111.10 | 0.00% | 333 | 3 | +1.00% | 0 | 0 | |||||||
7.8.1996 | 82.00 | -2.90% | 328 | 4 | 91.50 | -5.00% | 366 | 4 | ||||||
27.9.1996 | 81.00 | 0.00% | 324 | 4 | 77.00 | +5.47% | 231 | 3 | ||||||
13.12.1995 | 162.00 | +1.25% | 324 | 2 | 157.50 | -8.00% | 2 205 | 14 | ||||||
17.6.1996 | 100.00 | 0.00% | 300 | 3 | -2.00% | 0 | 0 | |||||||
11.3.1997 | 41.75 | -4.98% | 292 | 7 | 45.00 | 0.00% | 180 | 4 | ||||||
14.3.1997 | 35.81 | -4.98% | 286 | 8 | -8.16% | 0 | ||||||||
30.1.1997 | 92.00 | -3.14% | 276 | 3 | 90.60 | 1 359 | 15 | |||||||
14.4.1995 | 271.00 | -390.00% | 271 | 1 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 90.00 | -0.27% | 270 | 3 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 133.20 | -1.33% | 266 | 2 | 120.00 | -3.00% | 1 300 | 11 | ||||||
13.2.1997 | 85.50 | -5.00% | 257 | 3 | -8.86% | 0 | ||||||||
3.3.1997 | 51.24 | -4.98% | 256 | 5 | -5.40% | 0 | ||||||||
30.6.1995 | 128.01 | +0.79% | 256 | 2 | +13.00% | 0 | 0 | |||||||
25.11.1996 | 61.00 | +0.82% | 244 | 4 | +1.06% | 0 | ||||||||
10.4.1996 | 120.01 | -4.51% | 240 | 2 | 123.00 | +5.00% | 3 075 | 25 | ||||||
30.4.1997 | 35.00 | 0.00% | 210 | 6 | 30.00 | 0.00% | 510 | 17 | ||||||
11.11.1996 | 50.00 | 0.00% | 200 | 4 | -8.52% | 0 | ||||||||
7.11.1996 | 50.00 | +4.51% | 200 | 4 | -2.56% | 0 | ||||||||
16.5.1997 | 28.45 | +4.98% | 199 | 7 | 28.00 | +5.66% | 56 | 2 | ||||||
21.5.1996 | 97.76 | -4.99% | 196 | 2 | 88.40 | -2.00% | 354 | 4 | ||||||
20.8.1996 | 90.01 | +0.01% | 180 | 2 | 96.00 | 0.00% | 192 | 2 | ||||||
6.2.1997 | 87.18 | +4.99% | 174 | 2 | +2.21% | 0 | ||||||||
25.3.1997 | 32.00 | -0.99% | 160 | 5 | -9.75% | 0 | ||||||||
30.12.1996 | 67.00 | +0.60% | 134 | 2 | +5.03% | 0 | ||||||||
28.2.1997 | 53.93 | -4.98% | 54 | 1 | -9.75% | 0 | ||||||||
27.2.1997 | 56.76 | -4.98% | 0 | 0 | -8.88% | 0 | ||||||||
5.3.1997 | 46.25 | -4.99% | 0 | 0 | 41.00 | -9.89% | 861 | 21 | ||||||
4.3.1997 | 48.68 | -4.99% | 0 | 0 | +30.00% | 0 | ||||||||
24.2.1997 | 66.18 | -4.99% | 0 | 0 | -9.83% | 0 | ||||||||
21.2.1997 | 69.66 | 0.00% | 0 | 0 | -9.69% | 0 | ||||||||
20.2.1997 | 69.66 | 0.00% | 0 | 0 | +3.76% | 0 | ||||||||
18.3.1997 | 34.02 | -4.99% | 0 | 0 | -6.09% | 0 | ||||||||
17.3.1997 | 35.81 | 0.00% | 0 | 0 | -2.97% | 0 | ||||||||
10.3.1997 | 43.94 | 0.00% | 0 | 0 | +9.75% | 0 | ||||||||
7.3.1997 | 43.94 | 0.00% | 0 | 0 | 41.00 | 0.00% | 164 | 4 | ||||||
5.2.1997 | 83.03 | -5.00% | 0 | 0 | 94.00 | +3.72% | 470 | 5 | ||||||
4.2.1997 | 87.40 | -5.00% | 0 | 0 | +2.66% | 0 | ||||||||
29.1.1997 | 94.99 | -4.99% | 0 | 0 | 90.50 | -4.02% | 724 | 8 | ||||||
31.1.1997 | 92.00 | 0.00% | 0 | 0 | 90.00 | -0.66% | 32 490 | 361 | ||||||
12.2.1997 | 90.00 | 0.00% | 0 | 0 | -9.19% | 0 | ||||||||
11.2.1997 | 90.00 | 0.00% | 0 | 0 | 87.00 | -3.44% | 435 | 5 | ||||||
10.2.1997 | 90.00 | 0.00% | 0 | 0 | 90.10 | -4.75% | 360 | 4 | ||||||
18.2.1997 | 73.32 | -4.98% | 0 | 0 | 65.10 | 0.00% | 2 083 | 32 | ||||||
17.2.1997 | 77.17 | -4.99% | 0 | 0 | 65.10 | +0.15% | 1 823 | 28 | ||||||
14.2.1997 | 81.23 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
24.3.1997 | 32.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 32.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 32.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 32.00 | 0.00% | 0 | 0 | 30.50 | -6.15% | 61 | 2 | ||||||
1.4.1997 | 32.00 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
28.3.1997 | 32.00 | 0.00% | 0 | 0 | 31.00 | 0.00% | 1 178 | 38 | ||||||
27.3.1997 | 32.00 | 0.00% | 0 | 0 | -8.82% | 0 | ||||||||
26.3.1997 | 32.00 | 0.00% | 0 | 0 | -8.10% | 0 | ||||||||
21.4.1997 | 34.00 | 0.00% | 0 | 0 | 30.00 | +0.03% | 2 220 | 74 | ||||||
18.4.1997 | 34.00 | 0.00% | 0 | 0 | 30.00 | -0.03% | 14 997 | 500 | ||||||
17.4.1997 | 34.00 | 0.00% | 0 | 0 | -3.22% | 0 | ||||||||
16.4.1997 | 34.00 | 0.00% | 0 | 0 | 31.00 | -5.77% | 310 | 10 | ||||||
15.4.1997 | 34.00 | 0.00% | 0 | 0 | 32.90 | +5.11% | 658 | 20 | ||||||
14.4.1997 | 34.00 | 0.00% | 0 | 0 | -1.26% | 0 | ||||||||
7.4.1997 | 30.33 | -4.98% | 0 | 0 | +8.97% | 0 | ||||||||
4.4.1997 | 31.92 | -5.00% | 0 | 0 | 31.20 | +4.00% | 62 | 2 | ||||||
15.5.1997 | 27.10 | -4.97% | 0 | 0 | 26.50 | -3.63% | 398 | 15 | ||||||
14.5.1997 | 28.52 | -4.99% | 0 | 0 | +1.85% | 0 | ||||||||
13.5.1997 | 30.02 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 31.59 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 33.25 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 35.00 | 0.00% | 0 | 0 | 27.00 | -10.00% | 2 700 | 100 | ||||||
26.5.1997 | 29.87 | 0.00% | 0 | 0 | 28.00 | 0.00% | 56 | 2 | ||||||
23.5.1997 | 29.87 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 29.87 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
21.5.1997 | 29.87 | 0.00% | 0 | 0 | 27.00 | -3.57% | 108 | 4 | ||||||
20.5.1997 | 29.87 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
19.5.1997 | 29.87 | +4.99% | 0 | 0 | 27.00 | -3.57% | 135 | 5 | ||||||
29.4.1997 | 35.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 360 | 12 | ||||||
25.4.1997 | 35.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
24.4.1997 | 35.00 | 0.00% | 0 | 0 | 29.50 | -5.44% | 295 | 10 | ||||||
5.5.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 66.60 | 0.00% | 0 | 0 | 76.60 | -7.93% | 230 | 3 | ||||||
13.12.1996 | 73.08 | 0.00% | 0 | 0 | 86.50 | +8.12% | 433 | 5 | ||||||
20.12.1996 | 74.00 | 0.00% | 0 | 0 | 92.00 | +87.37% | 4 692 | 51 | ||||||
19.12.1996 | 74.00 | 0.00% | 0 | 0 | -52.56% | 0 | ||||||||
18.12.1996 | 74.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 74.00 | 0.00% | 0 | 0 | 103.50 | +8.94% | 2 588 | 25 | ||||||
11.12.1996 | 81.19 | 0.00% | 0 | 0 | +3.67% | 0 | ||||||||
10.12.1996 | 81.19 | 0.00% | 0 | 0 | +23.57% | 0 | ||||||||
9.12.1996 | 81.19 | +9.99% | 0 | 0 | 61.50 | +0.81% | 123 | 2 | ||||||
6.12.1996 | 73.81 | 0.00% | 0 | 0 | 61.00 | +8.73% | 244 | 4 | ||||||
5.12.1996 | 73.81 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 67.10 | 0.00% | 0 | 0 | -7.88% | 0 | ||||||||
3.12.1996 | 67.10 | 0.00% | 0 | 0 | 60.90 | +7.40% | 2 680 | 44 | ||||||
21.1.1997 | 95.66 | 0.00% | 0 | 0 | 95.00 | 5 890 | 62 | |||||||
20.1.1997 | 95.66 | 0.00% | 0 | 0 | 95.00 | -4.96% | 5 890 | 62 | ||||||
17.1.1997 | 95.66 | +4.99% | 0 | 0 | +5.11% | 0 | ||||||||
16.1.1997 | 91.11 | 0.00% | 0 | 0 | 95.10 | +3.68% | 5 611 | 59 | ||||||
27.1.1997 | 95.44 | +4.99% | 0 | 0 | -1.41% | 0 | ||||||||
24.1.1997 | 90.90 | 0.00% | 0 | 0 | -0.41% | 0 | ||||||||
23.1.1997 | 90.90 | 0.00% | 0 | 0 | 96.10 | +0.98% | 192 | 2 | ||||||
14.1.1997 | 89.76 | +4.99% | 0 | 0 | 95.10 | +0.33% | 49 827 | 524 | ||||||
13.1.1997 | 85.49 | +4.99% | 0 | 0 | +3.01% | 0 | ||||||||
10.1.1997 | 81.42 | +4.99% | 0 | 0 | 92.00 | 0.00% | 4 692 | 51 | ||||||
8.1.1997 | 73.86 | +4.98% | 0 | 0 | 79.50 | -0.17% | 557 | 7 | ||||||
7.1.1997 | 70.35 | +5.00% | 0 | 0 | +2.62% | 0 | ||||||||
6.1.1997 | 67.00 | 0.00% | 0 | 0 | -3.48% | 0 | ||||||||
31.12.1996 | 67.00 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
6.11.1996 | 47.84 | 0.00% | 0 | 0 | 58.50 | -1.46% | 117 | 2 | ||||||
5.11.1996 | 47.84 | 0.00% | 0 | 0 | 60.00 | +4.15% | 713 | 12 | ||||||
4.11.1996 | 47.84 | -9.99% | 0 | 0 | 57.00 | +2.59% | 114 | 2 | ||||||
1.11.1996 | 53.15 | 0.00% | 0 | 0 | 56.50 | +1.94% | 1 612 | 29 | ||||||
8.11.1996 | 50.00 | 0.00% | 0 | 0 | -2.19% | 0 | ||||||||
13.11.1996 | 50.00 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
12.11.1996 | 50.00 | 0.00% | 0 | 0 | 46.00 | -9.80% | 1 104 | 24 | ||||||
22.11.1996 | 60.50 | 0.00% | 0 | 0 | 55.00 | +8.84% | 762 | 14 | ||||||
21.11.1996 | 60.50 | +10.00% | 0 | 0 | 50.00 | 0.00% | 950 | 19 | ||||||
20.11.1996 | 55.00 | 0.00% | 0 | 0 | 50.00 | -76.38% | 2 100 | 42 | ||||||
19.11.1996 | 55.00 | 0.00% | 0 | 0 | +49.83% | 0 | ||||||||
18.11.1996 | 55.00 | +10.00% | 0 | 0 | +213.97% | 0 | ||||||||
15.11.1996 | 50.00 | 0.00% | 0 | 0 | 45.00 | +2.27% | 270 | 6 | ||||||
29.11.1996 | 61.00 | 0.00% | 0 | 0 | 54.50 | +3.80% | 491 | 9 | ||||||
27.11.1996 | 61.00 | 0.00% | 0 | 0 | 54.50 | +1.66% | 1 417 | 26 | ||||||
26.11.1996 | 61.00 | 0.00% | 0 | 0 | 55.00 | -2.52% | 483 | 9 | ||||||
9.10.1996 | 89.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 89.10 | 0.00% | 0 | 0 | 74.50 | +0.53% | 149 | 2 | ||||||
7.10.1996 | 89.10 | 0.00% | 0 | 0 | -3.01% | 0 | 0 | |||||||
4.10.1996 | 89.10 | 0.00% | 0 | 0 | +4.28% | 0 | 0 | |||||||
30.10.1996 | 59.05 | 0.00% | 0 | 0 | 57.00 | 0.00% | 1 140 | 20 | ||||||
29.10.1996 | 59.05 | 0.00% | 0 | 0 | 0.00 | -9.52% | 0 | 0 | ||||||
25.10.1996 | 59.05 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 65.61 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 65.61 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 65.61 | -10.00% | 0 | 0 | 63.00 | -10.00% | 756 | 12 | ||||||
18.10.1996 | 72.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 72.90 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 81.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 81.00 | 0.00% | 0 | 0 | -1.40% | 0 | 0 | |||||||
14.10.1996 | 81.00 | 0.00% | 0 | 0 | -8.97% | 0 | 0 | |||||||
11.10.1996 | 81.00 | 0.00% | 0 | 0 | 78.00 | +9.39% | 936 | 12 | ||||||
19.8.1996 | 90.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.8.1996 | 82.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
14.8.1996 | 90.18 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.8.1996 | 94.92 | +5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.8.1996 | 90.40 | +4.99% | 0 | 0 | 96.00 | +1.00% | 1 147 | 12 | ||||||
3.9.1996 | 77.18 | -4.99% | 0 | 0 | 96.00 | -2.00% | 576 | 6 | ||||||
2.9.1996 | 81.24 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.8.1996 | 90.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 85.51 | -4.99% | 0 | 0 | 96.00 | -2.00% | 288 | 3 | ||||||
28.8.1996 | 90.01 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.8.1996 | 90.01 | 0.00% | 0 | 0 | 96.00 | -4.00% | 384 | 4 | ||||||
26.8.1996 | 90.01 | 0.00% | 0 | 0 | 96.00 | +4.00% | 996 | 10 | ||||||
23.8.1996 | 90.01 | 0.00% | 0 | 0 | 96.00 | 0.00% | 1 344 | 14 | ||||||
26.9.1996 | 81.00 | 0.00% | 0 | 0 | 73.00 | +2.81% | 292 | 4 | ||||||
2.10.1996 | 81.00 | 0.00% | 0 | 0 | 73.00 | 0.00% | 292 | 4 | ||||||
1.10.1996 | 81.00 | 0.00% | 0 | 0 | 73.00 | -1.01% | 1 095 | 15 | ||||||
24.9.1996 | 81.00 | 0.00% | 0 | 0 | 76.50 | -6.70% | 153 | 2 | ||||||
23.9.1996 | 81.00 | 0.00% | 0 | 0 | -9.89% | 0 | 0 | |||||||
20.9.1996 | 81.00 | 0.00% | 0 | 0 | 91.00 | 0.00% | 182 | 2 | ||||||
|