OSONA, AKCIOVÁ SPOLEČNOST, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - OSONA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.4.1996 | 94.50 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.4.1996 | 85.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
15.4.1996 | 85.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.3.1996 | 74.80 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
19.3.1996 | 74.80 | 0.00% | 0 | 0 | 62.00 | 0.00% | 1 488 | 24 | ||||||
13.3.1996 | 73.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.3.1996 | 73.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.3.1996 | 73.00 | 0.00% | 4 599 | 63 | -3.00% | 0 | 0 | |||||||
8.3.1996 | 73.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
5.4.1996 | 90.00 | 0.00% | 2 160 | 24 | -4.00% | 0 | 0 | |||||||
4.4.1996 | 90.00 | 0.00% | 13 500 | 150 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 90.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.4.1996 | 90.00 | 0.00% | 0 | 0 | 63.60 | -7.00% | 1 908 | 30 | ||||||
29.3.1996 | 85.91 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
27.3.1996 | 78.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 78.10 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.10.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 132.44 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.9.1995 | 132.44 | 0.00% | 0 | 0 | 133.00 | -5.00% | 1 064 | 8 | ||||||
26.9.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 132.44 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.9.1995 | 132.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 132.44 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 132.44 | 0.00% | 0 | 0 | ||||||||||
1.11.1995 | 110.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 110.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 115.00 | 0.00% | 0 | 0 | 110.00 | -6.00% | 1 980 | 18 | ||||||
4.9.1995 | 115.00 | 0.00% | 0 | 0 | -11.00% | 0 | 0 | |||||||
1.9.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 115.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
30.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.8.1995 | 115.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.8.1995 | 115.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.1.1996 | 63.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
23.1.1996 | 63.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
7.12.1995 | 76.72 | 0.00% | 0 | 0 | 75.00 | +3.00% | 6 750 | 90 | ||||||
6.12.1995 | 76.72 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.12.1995 | 76.72 | 0.00% | 0 | 0 | 66.50 | -5.00% | 599 | 9 | ||||||
4.12.1995 | 76.72 | 0.00% | 0 | 0 | 70.00 | +1.00% | 2 170 | 31 | ||||||
1.12.1995 | 76.72 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.1.1996 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 77.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 77.00 | 0.00% | 7 854 | 102 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 77.00 | 0.00% | 0 | 0 | 75.00 | +4.00% | 3 375 | 45 | ||||||
13.12.1995 | 77.00 | 0.00% | 0 | 0 | 72.00 | -6.00% | 792 | 11 | ||||||
12.12.1995 | 77.00 | 0.00% | 3 465 | 45 | +9.00% | 0 | 0 | |||||||
11.12.1995 | 77.00 | 0.00% | 10 395 | 135 | 70.00 | -2.00% | 1 680 | 24 | ||||||
21.11.1995 | 85.21 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.11.1995 | 80.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 80.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 80.95 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
14.11.1995 | 104.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 116.46 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 100.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 139.89 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
8.6.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 126.26 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 126.26 | 0.00% | 0 | 0 | 100.00 | 0.00% | 17 520 | 176 | ||||||
21.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 126.26 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 200 | 12 | ||||||
13.7.1995 | 126.26 | 0.00% | 0 | 0 | -15.00% | 0 | 0 | |||||||
26.5.1995 | 158.00 | 0.00% | 2 844 | 18 | 124.00 | -5.00% | 19 835 | 160 | ||||||
30.5.1995 | 157.00 | 0.00% | 20 410 | 130 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 113.96 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
31.7.1995 | 113.96 | 0.00% | 0 | 0 | 101.00 | +9.00% | 1 818 | 18 | ||||||
12.10.1995 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 113.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 130.00 | 0.00% | 13 000 | 100 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 155.00 | 0.00% | 1 395 | 9 | -5.00% | 0 | 0 | |||||||
29.6.1995 | 155.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 155.00 | 0.00% | 3 100 | 20 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 155.00 | 0.00% | 3 720 | 24 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 155.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 155.00 | 0.00% | 7 130 | 46 | 117.00 | -9.00% | 5 681 | 48 | ||||||
15.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.12.1994 | 208.00 | 0.00% | 20 592 | 99 | ||||||||||
17.1.1995 | 201.00 | 0.00% | 271 752 | 1 352 | 190.00 | -5.00% | 3 420 | 18 | ||||||
25.1.1995 | 242.00 | 0.00% | 338 800 | 1 400 | 200.00 | 0.00% | 2 400 | 12 | ||||||
20.1.1995 | 221.00 | 0.00% | 336 804 | 1 524 | 0.00% | 0 | 0 | |||||||
8.12.1994 | 190.00 | 0.00% | 5 700 | 30 | ||||||||||
7.12.1994 | 190.00 | 0.00% | 1 900 | 10 | ||||||||||
6.12.1994 | 190.00 | 0.00% | 1 900 | 10 | ||||||||||
3.4.1995 | 175.00 | 0.00% | 12 600 | 72 | -3.00% | 0 | 0 | |||||||
17.3.1995 | 168.00 | 0.00% | 8 064 | 48 | ||||||||||
16.3.1995 | 168.00 | 0.00% | 15 120 | 90 | ||||||||||
15.3.1995 | 168.00 | 0.00% | 4 032 | 24 | ||||||||||
22.3.1995 | 167.58 | 0.00% | 12 066 | 72 | ||||||||||
2.2.1995 | 225.00 | 0.00% | 49 275 | 219 | 190.00 | -5.00% | 1 710 | 9 | ||||||
13.2.1995 | 216.00 | 0.00% | 25 920 | 120 | -9.00% | 0 | 0 | |||||||
1.3.1995 | 205.00 | 0.00% | 4 920 | 24 | ||||||||||
7.3.1995 | 205.00 | 0.00% | 4 920 | 24 | ||||||||||
6.3.1995 | 205.00 | 0.00% | 3 690 | 18 | ||||||||||
14.7.1994 | 202.00 | 0.00% | 29 290 | 145 | ||||||||||
6.10.1994 | 169.00 | 0.00% | 16 224 | 96 | ||||||||||
4.10.1994 | 169.00 | 0.00% | 9 633 | 57 | ||||||||||
3.10.1994 | 169.00 | 0.00% | 1 352 | 8 | ||||||||||
30.9.1994 | 169.00 | 0.00% | 3 380 | 20 | ||||||||||
29.9.1994 | 169.00 | 0.00% | 6 760 | 40 | ||||||||||
26.5.1994 | 160.00 | 0.00% | 480 | 3 | ||||||||||
24.5.1994 | 160.00 | 0.00% | 23 040 | 144 | ||||||||||
19.5.1994 | 160.00 | 0.00% | 2 560 | 16 | ||||||||||
17.5.1994 | 160.00 | 0.00% | 7 680 | 48 | ||||||||||
7.4.1994 | 135.00 | 0.00% | 2 700 | 20 | ||||||||||
20.1.1994 | 220.00 | 0.00% | 8 360 | 38 | ||||||||||
6.1.1994 | 220.00 | 0.00% | 0 | 0 | ||||||||||
14.9.1993 | 200.00 | 0.00% | 5 400 | 27 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
26.2.1996 | 63.10 | +0.15% | 1 578 | 25 | +6.00% | 0 | 0 | |||||||
26.11.1996 | 56.10 | +0.17% | 20 869 | 372 | 60.00 | 0.00% | 2 160 | 36 | ||||||
7.6.1996 | 120.00 | +0.21% | 27 000 | 225 | -2.00% | 0 | 0 | |||||||
8.12.1995 | 77.00 | +0.36% | 1 232 | 16 | 71.50 | -5.00% | 644 | 9 | ||||||
15.5.1997 | 31.00 | +0.38% | 3 069 | 99 | 0.00% | 0 | ||||||||
12.3.1997 | 41.20 | +0.48% | 742 | 18 | +4.54% | 0 | ||||||||
20.3.1997 | 41.20 | +0.48% | 1 689 | 41 | 36.00 | -5.75% | 1 296 | 36 | ||||||
1.6.1995 | 150.00 | +0.56% | 3 150 | 21 | 125.00 | +3.00% | 1 250 | 10 | ||||||
24.6.1997 | 30.00 | +0.67% | 480 | 16 | 0.00% | 0 | ||||||||
25.7.1997 | 30.00 | +0.77% | 1 620 | 54 | 0.00% | 0 | ||||||||
9.8.1995 | 115.00 | +1.41% | 1 035 | 9 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 59.00 | +1.72% | 9 381 | 159 | +4.00% | 0 | 0 | |||||||
4.2.1997 | 50.00 | +1.99% | 3 250 | 65 | 0.00% | 0 | ||||||||
29.1.1996 | 58.00 | +2.29% | 5 568 | 96 | +9.00% | 0 | 0 | |||||||
7.3.1997 | 41.00 | +2.50% | 1 722 | 42 | -0.82% | 0 | ||||||||
11.2.1997 | 42.00 | +3.09% | 1 848 | 44 | 0.00% | 0 | ||||||||
26.5.1997 | 30.00 | +3.09% | 540 | 18 | 35.10 | 0.00% | 316 | 9 | ||||||
9.6.1995 | 155.00 | +3.33% | 930 | 6 | +4.00% | 0 | 0 | |||||||
29.7.1996 | 70.00 | +3.48% | 1 260 | 18 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 137.00 | +3.83% | 22 194 | 162 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 164.00 | +4.30% | 40 180 | 245 | +5.00% | 0 | 0 | |||||||
17.10.1995 | 130.00 | +4.35% | 3 120 | 24 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 143.50 | +4.74% | 38 171 | 266 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 90.00 | +4.76% | 8 370 | 93 | -2.00% | 0 | 0 | |||||||
7.5.1996 | 150.50 | +4.87% | 4 064 | 27 | +5.00% | 0 | 0 | |||||||
17.5.1996 | 172.00 | +4.87% | 1 305 824 | 7 592 | 108.60 | +4.00% | 1 086 | 10 | ||||||
24.7.1997 | 29.77 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 27.01 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
9.8.1996 | 81.02 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.7.1996 | 64.42 | +4.98% | 1 031 | 16 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 64.58 | +4.99% | 2 519 | 39 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 77.17 | +4.99% | 0 | 0 | 55.50 | 0.00% | 1 499 | 27 | ||||||
26.7.1996 | 67.64 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 97.98 | +4.99% | 4 899 | 50 | +4.00% | 0 | 0 | |||||||
20.8.1996 | 93.32 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
19.8.1996 | 88.88 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.8.1996 | 84.65 | +4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
12.8.1996 | 85.07 | +4.99% | 3 063 | 36 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 84.86 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.5.1996 | 157.23 | +4.99% | 51 729 | 329 | 100.10 | 0.00% | 4 501 | 45 | ||||||
10.5.1996 | 165.92 | +4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
9.5.1996 | 158.02 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.6.1996 | 119.74 | +4.99% | 20 955 | 175 | 0.00% | 0 | 0 | |||||||
28.11.1996 | 58.90 | +4.99% | 2 827 | 48 | 60.00 | 0.00% | 600 | 10 | ||||||
2.12.1996 | 58.90 | +4.99% | 0 | 0 | 66.00 | +10.00% | 1 320 | 20 | ||||||
19.9.1996 | 69.55 | +4.99% | 1 252 | 18 | 63.00 | +4.00% | 9 324 | 148 | ||||||
18.9.1996 | 66.24 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.9.1996 | 63.09 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.8.1996 | 116.68 | +4.99% | 1 400 | 12 | +12.00% | 0 | 0 | |||||||
27.8.1996 | 111.13 | +4.99% | 13 113 | 118 | -4.00% | 0 | 0 | |||||||
23.7.1997 | 28.36 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1996 | 138.88 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.4.1996 | 132.27 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.4.1996 | 125.98 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.4.1996 | 119.99 | +4.99% | 15 959 | 133 | 82.50 | +4.00% | 4 125 | 50 | ||||||
24.4.1996 | 114.28 | +4.99% | 63 883 | 559 | +11.00% | 0 | 0 | |||||||
23.4.1996 | 108.84 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.4.1996 | 103.66 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.4.1996 | 98.73 | +4.99% | 0 | 0 | 63.00 | -13.00% | 3 213 | 54 | ||||||
|