OSTRAV.VOD.A KAN., OSTRAVSKÉ VODÁRNY A KANALIZACE A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - OSTRAV.VOD.A KAN. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.9.1996 | 154.00 | 0.00% | 0 | 0 | 181.20 | -7.66% | 11 234 | 62 | ||||||
24.9.1996 | 154.00 | 0.00% | 0 | 0 | 200.00 | -1.87% | 1 570 | 8 | ||||||
23.9.1996 | 154.00 | +5.26% | 10 010 | 65 | 200.00 | 0.00% | 4 000 | 20 | ||||||
27.3.1995 | 154.33 | -499.00% | 0 | 0 | ||||||||||
14.4.1995 | 155.49 | +499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.11.1996 | 157.50 | 0.00% | 0 | 0 | 163.00 | -1.21% | 1 956 | 12 | ||||||
26.11.1996 | 157.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 157.50 | -10.00% | 945 | 6 | +2.02% | 0 | ||||||||
30.11.1995 | 158.02 | +4.99% | 0 | 0 | 146.50 | 0.00% | 1 758 | 12 | ||||||
10.1.1996 | 159.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.1.1996 | 159.20 | 0.00% | 0 | 0 | 124.00 | +1.00% | 2 480 | 20 | ||||||
8.1.1996 | 159.20 | +4.99% | 0 | 0 | ||||||||||
15.3.1996 | 159.58 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.1.1996 | 160.00 | 0.00% | 6 400 | 40 | 137.00 | +10.00% | 137 | 1 | ||||||
11.1.1996 | 160.00 | +0.50% | 14 400 | 90 | 138.00 | -4.00% | 3 251 | 26 | ||||||
4.12.1995 | 160.00 | -3.56% | 26 400 | 165 | 152.00 | -4.00% | 11 464 | 77 | ||||||
11.12.1996 | 160.00 | 0.00% | 0 | 0 | 142.00 | -8.38% | 284 | 2 | ||||||
10.12.1996 | 160.00 | 0.00% | 0 | 0 | 155.00 | +3.67% | 2 325 | 15 | ||||||
9.12.1996 | 160.00 | 0.00% | 0 | 0 | 149.50 | -6.03% | 2 990 | 20 | ||||||
6.12.1996 | 160.00 | 0.00% | 0 | 0 | 159.10 | -3.14% | 4 932 | 31 | ||||||
5.12.1996 | 160.00 | 0.00% | 0 | 0 | +5.90% | 0 | ||||||||
4.12.1996 | 160.00 | 0.00% | 0 | 0 | 155.10 | -4.90% | 776 | 5 | ||||||
3.12.1996 | 160.00 | 0.00% | 0 | 0 | +6.25% | 0 | ||||||||
2.12.1996 | 160.00 | 0.00% | 0 | 0 | 157.50 | +1.32% | 6 908 | 45 | ||||||
29.11.1996 | 160.00 | 0.00% | 0 | 0 | 151.50 | -2.25% | 4 242 | 28 | ||||||
28.11.1996 | 160.00 | +1.58% | 5 600 | 35 | 155.00 | -4.90% | 1 550 | 10 | ||||||
20.4.1995 | 160.00 | +290.00% | 2 880 | 18 | 130.00 | +2.00% | 7 360 | 57 | ||||||
27.11.1995 | 160.18 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 160.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 160.38 | +10.00% | 9 944 | 62 | 0.00% | 0 | 0 | |||||||
23.10.1996 | 161.00 | 0.00% | 0 | 0 | 155.50 | -6.04% | 3 888 | 25 | ||||||
22.10.1996 | 161.00 | 0.00% | 0 | 0 | 0.00 | +5.75% | 0 | 0 | ||||||
21.10.1996 | 161.00 | -5.29% | 9 660 | 60 | 161.00 | -5.43% | 3 130 | 20 | ||||||
4.10.1996 | 162.00 | 0.00% | 0 | 0 | 185.00 | -4.89% | 5 350 | 30 | ||||||
3.10.1996 | 162.00 | 0.00% | 5 670 | 35 | +3.87% | 0 | 0 | |||||||
2.10.1996 | 162.00 | 0.00% | 0 | 0 | 180.50 | -1.09% | 12 094 | 67 | ||||||
1.10.1996 | 162.00 | 0.00% | 0 | 0 | +21.66% | 0 | 0 | |||||||
30.9.1996 | 162.00 | +5.19% | 2 430 | 15 | 150.00 | -7.40% | 1 500 | 10 | ||||||
24.3.1995 | 162.45 | -500.00% | 3 574 | 22 | ||||||||||
31.12.1996 | 165.00 | 0.00% | 0 | 0 | +1.22% | 0 | ||||||||
30.12.1996 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 165.00 | 0.00% | 0 | 0 | +4.48% | 0 | ||||||||
23.12.1996 | 165.00 | 0.00% | 0 | 0 | 156.00 | +0.05% | 4 524 | 29 | ||||||
20.12.1996 | 165.00 | 0.00% | 0 | 0 | 156.00 | -3.16% | 4 678 | 30 | ||||||
19.12.1996 | 165.00 | 0.00% | 0 | 0 | 161.00 | 0.00% | 2 415 | 15 | ||||||
18.12.1996 | 165.00 | 0.00% | 0 | 0 | 161.00 | 0.00% | 6 440 | 40 | ||||||
17.12.1996 | 165.00 | 0.00% | 0 | 0 | 161.00 | +4.25% | 3 381 | 21 | ||||||
16.12.1996 | 165.00 | 0.00% | 0 | 0 | 150.50 | +5.01% | 3 707 | 24 | ||||||
13.12.1996 | 165.00 | 0.00% | 0 | 0 | +4.96% | 0 | ||||||||
12.12.1996 | 165.00 | +3.12% | 4 620 | 28 | 140.10 | -1.33% | 3 222 | 23 | ||||||
6.11.1996 | 165.00 | 0.00% | 0 | 0 | 162.00 | +4.18% | 1 620 | 10 | ||||||
5.11.1996 | 165.00 | 0.00% | 0 | 0 | 155.50 | -5.75% | 778 | 5 | ||||||
4.11.1996 | 165.00 | -2.94% | 3 300 | 20 | 165.00 | +5.41% | 825 | 5 | ||||||
30.10.1996 | 165.00 | 0.00% | 0 | 0 | 0.00 | +3.28% | 0 | 0 | ||||||
29.10.1996 | 165.00 | 0.00% | 0 | 0 | 156.00 | +1.21% | 6 655 | 43 | ||||||
25.10.1996 | 165.00 | 0.00% | 0 | 0 | 152.90 | -2.48% | 2 294 | 15 | ||||||
24.10.1996 | 165.00 | +2.48% | 7 260 | 44 | 161.00 | +0.83% | 7 840 | 50 | ||||||
1.12.1995 | 165.92 | +4.99% | 2 323 | 14 | +6.00% | 0 | 0 | |||||||
25.4.1995 | 168.00 | +500.00% | 1 848 | 11 | 130.00 | 0.00% | 3 250 | 25 | ||||||
24.11.1995 | 168.61 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 170.00 | 0.00% | 0 | 0 | 157.00 | +2.98% | 2 505 | 16 | ||||||
31.10.1996 | 170.00 | +3.03% | 29 750 | 175 | 152.00 | -4.91% | 2 280 | 15 | ||||||
18.10.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 170.00 | 0.00% | 16 150 | 95 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 170.00 | 0.00% | 0 | 0 | +3.11% | 0 | 0 | |||||||
14.10.1996 | 170.00 | +5.99% | 21 250 | 125 | 160.50 | +0.31% | 803 | 5 | ||||||
9.11.1994 | 170.00 | 0.00% | 1 700 | 10 | ||||||||||
4.11.1994 | 170.00 | 0.00% | 1 530 | 9 | ||||||||||
31.10.1994 | 170.00 | -280.00% | 5 950 | 35 | ||||||||||
23.3.1995 | 171.00 | -500.00% | 0 | 0 | ||||||||||
27.10.1994 | 174.91 | -499.00% | 0 | 0 | ||||||||||
22.11.1996 | 175.00 | 0.00% | 0 | 0 | 163.00 | +4.33% | 7 601 | 47 | ||||||
21.11.1996 | 175.00 | 0.00% | 0 | 0 | 155.00 | +1.13% | 1 860 | 12 | ||||||
20.11.1996 | 175.00 | 0.00% | 0 | 0 | 155.00 | -1.12% | 3 985 | 26 | ||||||
19.11.1996 | 175.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 175.00 | 0.00% | 1 050 | 6 | -0.64% | 0 | ||||||||
15.11.1996 | 175.00 | 0.00% | 0 | 0 | 156.00 | -3.70% | 1 560 | 10 | ||||||
14.11.1996 | 175.00 | 0.00% | 0 | 0 | +3.84% | 0 | ||||||||
13.11.1996 | 175.00 | 0.00% | 0 | 0 | 156.00 | -3.10% | 780 | 5 | ||||||
12.11.1996 | 175.00 | 0.00% | 0 | 0 | 161.00 | +2.49% | 4 991 | 31 | ||||||
11.11.1996 | 175.00 | 0.00% | 1 750 | 10 | 167.50 | -3.92% | 4 713 | 30 | ||||||
8.11.1996 | 175.00 | 0.00% | 0 | 0 | +0.92% | 0 | ||||||||
7.11.1996 | 175.00 | +6.06% | 1 750 | 10 | 162.00 | 0.00% | 6 480 | 40 | ||||||
9.10.1995 | 176.00 | 0.00% | 2 640 | 15 | 175.00 | -3.00% | 10 738 | 62 | ||||||
6.10.1995 | 176.00 | 0.00% | 0 | 0 | 177.00 | +6.00% | 3 203 | 18 | ||||||
5.10.1995 | 176.00 | 0.00% | 0 | 0 | 168.00 | -5.00% | 3 360 | 20 | ||||||
4.10.1995 | 176.00 | 0.00% | 0 | 0 | 177.00 | +4.00% | 13 593 | 77 | ||||||
3.10.1995 | 176.00 | -2.22% | 4 224 | 24 | +13.00% | 0 | 0 | |||||||
26.4.1995 | 176.40 | +500.00% | 3 881 | 22 | +7.00% | 0 | 0 | |||||||
23.11.1995 | 177.48 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.11.1994 | 178.50 | +500.00% | 0 | 0 | ||||||||||
21.3.1995 | 180.00 | -411.00% | 1 980 | 11 | ||||||||||
2.10.1995 | 180.00 | 0.00% | 3 600 | 20 | 149.00 | -10.00% | 2 831 | 19 | ||||||
29.9.1995 | 180.00 | 0.00% | 3 780 | 21 | -10.00% | 0 | 0 | |||||||
28.9.1995 | 180.00 | -1.09% | 3 600 | 20 | 183.00 | +1.00% | 4 392 | 24 | ||||||
26.9.1995 | 180.50 | 0.00% | 0 | 0 | 176.50 | -5.00% | 1 765 | 10 | ||||||
25.9.1995 | 180.50 | -5.00% | 2 708 | 15 | +5.00% | 0 | 0 | |||||||
5.1.1995 | 180.50 | -500.00% | 0 | 0 | ||||||||||
27.9.1995 | 182.00 | +0.83% | 4 732 | 26 | 181.50 | +3.00% | 5 264 | 29 | ||||||
27.4.1995 | 183.00 | +374.00% | 27 267 | 149 | -6.00% | 0 | 0 | |||||||
26.10.1994 | 184.11 | -500.00% | 0 | 0 | ||||||||||
10.10.1995 | 184.80 | +5.00% | 0 | 0 | 177.00 | +2.00% | 5 654 | 32 | ||||||
22.11.1995 | 186.82 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 187.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 187.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 187.00 | 0.00% | 0 | 0 | 190.00 | +8.00% | 1 900 | 10 | ||||||
18.9.1995 | 187.00 | 0.00% | 0 | 0 | 183.00 | 0.00% | 1 944 | 11 | ||||||
15.9.1995 | 187.00 | -0.86% | 935 | 5 | 177.00 | -7.00% | 885 | 5 | ||||||
23.11.1994 | 187.42 | +499.00% | 0 | 0 | ||||||||||
20.3.1995 | 187.72 | -500.00% | 4 505 | 24 | ||||||||||
14.9.1995 | 188.63 | -4.99% | 943 | 5 | 0.00% | 0 | 0 | |||||||
6.1.1995 | 189.52 | +499.00% | 0 | 0 | ||||||||||
25.11.1994 | 190.00 | 0.00% | 1 900 | 10 | ||||||||||
24.11.1994 | 190.00 | +137.00% | 1 900 | 10 | ||||||||||
16.12.1994 | 190.00 | -338.00% | 10 640 | 56 | ||||||||||
22.9.1995 | 190.00 | +1.60% | 950 | 5 | 177.00 | -7.00% | 14 868 | 84 | ||||||
28.4.1995 | 192.15 | +500.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.10.1994 | 193.80 | -500.00% | 0 | 0 | ||||||||||
12.10.1995 | 194.04 | 0.00% | 0 | 0 | 197.50 | +6.00% | 1 975 | 10 | ||||||
11.10.1995 | 194.04 | +5.00% | 1 940 | 10 | 185.50 | +5.00% | 4 823 | 26 | ||||||
21.11.1995 | 196.65 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.12.1994 | 196.65 | -500.00% | 787 | 4 | ||||||||||
17.3.1995 | 197.60 | -500.00% | 0 | 0 | ||||||||||
13.9.1995 | 198.55 | -5.00% | 1 986 | 10 | +3.00% | 0 | 0 | |||||||
13.1.1995 | 198.99 | +499.00% | 0 | 0 | 186.00 | -3.00% | 930 | 5 | ||||||
28.11.1994 | 199.00 | +473.00% | 5 373 | 27 | ||||||||||
16.10.1995 | 200.00 | 0.00% | 0 | 0 | 200.00 | +1.00% | 7 200 | 36 | ||||||
13.10.1995 | 200.00 | +3.07% | 2 000 | 10 | 199.00 | +1.00% | 4 368 | 22 | ||||||
2.5.1995 | 201.00 | +460.00% | 2 010 | 10 | +1.00% | 0 | 0 | |||||||
24.10.1994 | 204.00 | -467.00% | 0 | 0 | ||||||||||
14.12.1994 | 207.00 | -460.00% | 0 | 0 | ||||||||||
20.11.1995 | 207.00 | -4.60% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1995 | 208.00 | +452.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.11.1994 | 208.00 | +452.00% | 0 | 0 | ||||||||||
16.3.1995 | 208.00 | -458.00% | 0 | 0 | ||||||||||
20.10.1995 | 209.00 | -5.00% | 4 180 | 20 | 180.00 | -9.00% | 4 550 | 25 | ||||||
12.9.1995 | 209.00 | -4.56% | 11 495 | 55 | +7.00% | 0 | 0 | |||||||
24.10.1995 | 210.00 | -2.32% | 43 680 | 208 | ||||||||||
19.1.1995 | 210.00 | 0.00% | 1 050 | 5 | 186.00 | +2.00% | 1 488 | 8 | ||||||
18.1.1995 | 210.00 | 0.00% | 5 880 | 28 | 182.00 | -5.00% | 4 550 | 25 | ||||||
17.1.1995 | 210.00 | +96.00% | 12 390 | 59 | 191.00 | -1.00% | 1 910 | 10 | ||||||
5.5.1995 | 210.00 | -497.00% | 5 250 | 25 | +5.00% | 0 | 0 | |||||||
17.10.1995 | 210.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 211.00 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1994 | 211.00 | -982.00% | 0 | 0 | ||||||||||
21.10.1994 | 214.00 | -488.00% | 0 | 0 | ||||||||||
23.10.1995 | 215.00 | +2.87% | 1 075 | 5 | ||||||||||
17.11.1995 | 217.00 | -4.82% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.12.1994 | 217.00 | -482.00% | 0 | 0 | ||||||||||
30.11.1994 | 218.00 | +480.00% | 5 450 | 25 | ||||||||||
15.3.1995 | 218.00 | -480.00% | 0 | 0 | ||||||||||
11.9.1995 | 219.00 | -4.78% | 6 570 | 30 | 171.80 | -9.00% | 5 154 | 30 | ||||||
19.10.1995 | 220.00 | 0.00% | 5 500 | 25 | 200.00 | -7.00% | 2 985 | 15 | ||||||
18.10.1995 | 220.00 | +4.76% | 1 100 | 5 | +8.00% | 0 | 0 | |||||||
25.10.1995 | 220.00 | +4.76% | 22 440 | 102 | 167.50 | -3.00% | 838 | 5 | ||||||
20.1.1995 | 220.00 | +476.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.5.1995 | 220.00 | +476.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.5.1995 | 221.00 | +473.00% | 5 746 | 26 | 133.00 | -5.00% | 665 | 5 | ||||||
20.10.1994 | 225.00 | -466.00% | 0 | 0 | ||||||||||
1.12.1994 | 228.00 | +458.00% | 0 | 0 | ||||||||||
6.12.1994 | 228.00 | -460.00% | 0 | 0 | ||||||||||
16.11.1995 | 228.00 | -4.60% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 229.00 | -497.00% | 0 | 0 | ||||||||||
8.9.1995 | 230.00 | -4.16% | 10 350 | 45 | 189.00 | -9.00% | 3 780 | 20 | ||||||
26.10.1995 | 231.00 | +5.00% | 4 389 | 19 | +13.00% | 0 | 0 | |||||||
23.1.1995 | 231.00 | +500.00% | 2 310 | 10 | 192.00 | 0.00% | 384 | 2 | ||||||
10.5.1995 | 231.00 | +500.00% | 9 240 | 40 | 142.50 | +1.00% | 713 | 5 | ||||||
9.8.1994 | 232.00 | +995.00% | 0 | 0 | ||||||||||
2.8.1994 | 234.00 | -1 000.00% | 0 | 0 | ||||||||||
26.1.1995 | 235.00 | 0.00% | 1 175 | 5 | +8.00% | 0 | 0 | |||||||
24.1.1995 | 235.00 | +173.00% | 16 450 | 70 | +5.00% | 0 | 0 | |||||||
19.10.1994 | 236.00 | -483.00% | 0 | 0 | ||||||||||
2.12.1994 | 239.00 | +482.00% | 0 | 0 | ||||||||||
15.11.1995 | 239.00 | -4.78% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.9.1995 | 240.00 | -4.00% | 3 600 | 15 | 0.00% | 0 | 0 | |||||||
8.2.1995 | 241.00 | 0.00% | 2 410 | 10 | 297.00 | +10.00% | 5 346 | 18 | ||||||
7.2.1995 | 241.00 | 0.00% | 2 410 | 10 | 270.00 | 0.00% | 4 050 | 15 | ||||||
6.2.1995 | 241.00 | 0.00% | 7 471 | 31 | +13.00% | 0 | 0 | |||||||
3.2.1995 | 241.00 | +255.00% | 2 410 | 10 | 242.00 | -12.00% | 18 144 | 76 | ||||||
13.3.1995 | 241.00 | -474.00% | 0 | 0 | ||||||||||
11.5.1995 | 242.00 | +476.00% | 13 068 | 54 | -1.00% | 0 | 0 | |||||||
27.10.1995 | 242.00 | +4.76% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.2.1995 | 245.00 | 0.00% | 12 250 | 50 | 237.00 | -10.00% | 16 624 | 70 | ||||||
9.2.1995 | 245.00 | +165.00% | 2 450 | 10 | 297.00 | -5.00% | 29 322 | 104 | ||||||
18.10.1994 | 248.00 | -498.00% | 0 | 0 | ||||||||||
13.10.1994 | 249.00 | -496.00% | 0 | 0 | ||||||||||
12.5.1995 | 250.00 | +330.00% | 14 000 | 56 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 250.00 | 0.00% | 5 000 | 20 | 205.50 | -6.00% | 5 173 | 25 | ||||||
5.9.1995 | 250.00 | -3.47% | 1 250 | 5 | -6.00% | 0 | 0 | |||||||
14.11.1995 | 251.00 | -4.92% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.3.1995 | 251.00 | 0.00% | 21 586 | 86 | ||||||||||
24.2.1995 | 251.00 | 0.00% | 2 259 | 9 | ||||||||||
14.2.1995 | 251.00 | +244.00% | 1 255 | 5 | +2.00% | 0 | 0 | |||||||
10.3.1995 | 253.00 | -488.00% | 0 | 0 | ||||||||||
30.10.1995 | 254.00 | +4.95% | 0 | 0 | 184.00 | 0.00% | 4 600 | 25 | ||||||
11.8.1994 | 255.00 | +991.00% | 25 500 | 100 | ||||||||||
4.9.1995 | 259.00 | 0.00% | 0 | 0 | 235.00 | 0.00% | 1 175 | 5 | ||||||
1.9.1995 | 259.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
31.8.1995 | 259.00 | 0.00% | 0 | 0 | 245.00 | 0.00% | 3 675 | 15 | ||||||
|