BIOSTER., BIOSTER VEV.BITÝŠ., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - BIOSTER. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.8.1996 | 199.65 | +10.00% | 7 986 | 40 | +1.00% | 0 | 0 | |||||||
14.8.1997 | 204.00 | -4.67% | 0 | 0 | -4.39% | 0 | ||||||||
14.10.1997 | 206.00 | +4.57% | 0 | 0 | 267.00 | +2.77% | 3 842 | 14 | ||||||
23.2.1996 | 210.00 | 0.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
22.2.1996 | 210.00 | +9.74% | 18 900 | 90 | 175.00 | -3.00% | 5 600 | 32 | ||||||
13.8.1997 | 214.00 | -4.88% | 0 | 0 | -4.20% | 0 | ||||||||
15.10.1997 | 216.00 | +4.85% | 0 | 0 | 301.00 | +9.68% | 3 010 | 10 | ||||||
23.8.1996 | 219.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
22.8.1996 | 219.00 | +9.69% | 82 563 | 377 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 220.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.12.1995 | 220.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.12.1995 | 220.00 | 0.00% | 0 | 0 | 199.00 | -10.00% | 1 194 | 6 | ||||||
8.12.1995 | 220.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 1 100 | 5 | ||||||
7.12.1995 | 220.00 | -5.98% | 12 320 | 56 | +4.00% | 0 | 0 | |||||||
12.8.1997 | 225.00 | -4.66% | 0 | 0 | 0 | 0 | ||||||||
16.10.1997 | 226.00 | +4.62% | 0 | 0 | 301.00 | 0.00% | 1 505 | 5 | ||||||
6.12.1995 | 234.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.12.1995 | 234.00 | 0.00% | 0 | 0 | 205.00 | -10.00% | 1 025 | 5 | ||||||
4.12.1995 | 234.00 | -10.00% | 21 060 | 90 | 0.00% | 0 | 0 | |||||||
11.8.1997 | 236.00 | -4.83% | 0 | 0 | 0.00% | 0 | ||||||||
17.10.1997 | 237.00 | +4.86% | 0 | 0 | +9.96% | 0 | ||||||||
28.8.1996 | 240.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.8.1996 | 240.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.8.1996 | 240.00 | +9.58% | 26 400 | 110 | +2.00% | 0 | 0 | |||||||
8.8.1997 | 248.00 | -4.98% | 0 | 0 | -9.73% | 0 | ||||||||
30.10.1997 | 248.00 | 0.00% | 0 | 0 | -1.35% | 0 | ||||||||
29.10.1997 | 248.00 | 0.00% | 0 | 0 | +1.68% | 0 | ||||||||
27.10.1997 | 248.00 | 0.00% | 0 | 0 | +0.66% | 0 | ||||||||
24.10.1997 | 248.00 | 0.00% | 0 | 0 | 310.00 | -2.06% | 18 540 | 60 | ||||||
23.10.1997 | 248.00 | 0.00% | 0 | 0 | 315.50 | -8.41% | 3 155 | 10 | ||||||
22.10.1997 | 248.00 | 0.00% | 0 | 0 | -1.00% | 0 | ||||||||
21.10.1997 | 248.00 | 0.00% | 0 | 0 | 348.00 | -4.39% | 1 740 | 5 | ||||||
20.10.1997 | 248.00 | +4.64% | 0 | 0 | +9.96% | 0 | ||||||||
29.11.1995 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 258.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 258.00 | -9.79% | 5 160 | 20 | 280.00 | +10.00% | 5 600 | 20 | ||||||
1.12.1995 | 260.00 | 0.00% | 0 | 0 | 227.00 | -10.00% | 908 | 4 | ||||||
30.11.1995 | 260.00 | +0.77% | 7 800 | 30 | 252.00 | -10.00% | 1 260 | 5 | ||||||
31.10.1997 | 260.00 | +4.83% | 520 | 2 | +2.48% | 0 | ||||||||
7.8.1997 | 261.00 | -4.74% | 0 | 0 | -9.96% | 0 | ||||||||
30.8.1996 | 264.00 | 0.00% | 0 | 0 | 216.00 | +10.00% | 2 160 | 10 | ||||||
29.8.1996 | 264.00 | +10.00% | 30 360 | 115 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 268.00 | 0.00% | 0 | 0 | 280.00 | 0.00% | 6 900 | 25 | ||||||
7.11.1995 | 268.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.11.1995 | 268.00 | -9.76% | 17 688 | 66 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 270.00 | -10.00% | 13 230 | 49 | 0.00% | 0 | 0 | |||||||
3.11.1997 | 273.00 | +5.00% | 0 | 0 | -2.42% | 0 | ||||||||
6.8.1997 | 274.00 | -4.86% | 0 | 0 | -9.71% | 0 | ||||||||
10.11.1997 | 285.00 | -0.34% | 2 850 | 10 | +1.20% | 0 | ||||||||
23.8.1995 | 285.00 | -5.00% | 6 270 | 22 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 286.00 | 0.00% | 0 | 0 | 250.00 | -7.00% | 5 110 | 20 | ||||||
23.11.1995 | 286.00 | -9.77% | 1 144 | 4 | +7.00% | 0 | 0 | |||||||
7.11.1997 | 286.00 | 0.00% | 0 | 0 | -0.16% | 0 | ||||||||
6.11.1997 | 286.00 | 0.00% | 0 | 0 | 312.00 | 0.00% | 3 120 | 10 | ||||||
5.11.1997 | 286.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1997 | 286.00 | +4.76% | 0 | 0 | 0 | 0 | ||||||||
5.8.1997 | 288.00 | -4.95% | 0 | 0 | -9.74% | 0 | ||||||||
4.9.1996 | 290.00 | 0.00% | 0 | 0 | 280.00 | +9.00% | 10 306 | 37 | ||||||
3.9.1996 | 290.00 | 0.00% | 0 | 0 | 255.00 | +8.00% | 2 550 | 10 | ||||||
2.9.1996 | 290.00 | +9.84% | 24 360 | 84 | 237.00 | +10.00% | 2 370 | 10 | ||||||
10.11.1995 | 294.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 294.00 | +9.70% | 26 460 | 90 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 294.00 | -4.85% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.10.1995 | 297.00 | 0.00% | 0 | 0 | 280.00 | 0.00% | 4 200 | 15 | ||||||
24.10.1995 | 297.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 297.00 | +10.00% | 0 | 0 | ||||||||||
3.11.1995 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 297.00 | -10.00% | 27 918 | 94 | 272.00 | 0.00% | 2 720 | 10 | ||||||
30.8.1995 | 299.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.8.1995 | 299.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 299.00 | 0.00% | 0 | 0 | 420.00 | 0.00% | 10 500 | 25 | ||||||
25.8.1995 | 299.00 | 0.00% | 3 887 | 13 | +11.00% | 0 | 0 | |||||||
24.8.1995 | 299.00 | +4.91% | 3 588 | 12 | 0.00% | 0 | 0 | |||||||
12.11.1997 | 299.00 | 0.00% | 0 | 0 | 320.50 | +0.51% | 8 013 | 25 | ||||||
11.11.1997 | 299.00 | +4.91% | 0 | 0 | +1.14% | 0 | ||||||||
5.9.1995 | 300.00 | 0.00% | 0 | 0 | 360.00 | 0.00% | 3 600 | 10 | ||||||
4.9.1995 | 300.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.9.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 300.00 | +0.33% | 1 500 | 5 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 300.00 | 0.00% | 0 | 0 | 288.00 | -10.00% | 2 880 | 10 | ||||||
13.10.1995 | 300.00 | 0.00% | 3 000 | 10 | 320.00 | -3.00% | 3 200 | 10 | ||||||
12.10.1995 | 300.00 | -1.31% | 300 | 1 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 300.00 | 0.00% | 0 | 0 | 378.00 | -10.00% | 7 560 | 20 | ||||||
18.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 300.00 | 0.00% | 0 | 0 | 420.00 | +2.00% | 8 400 | 20 | ||||||
16.8.1995 | 300.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
15.8.1995 | 300.00 | 0.00% | 0 | 0 | +28.00% | 0 | 0 | |||||||
14.8.1995 | 300.00 | 0.00% | 0 | 0 | 328.00 | -22.00% | 1 640 | 5 | ||||||
11.8.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 300.00 | 0.00% | 0 | 0 | +39.00% | 0 | 0 | |||||||
9.8.1995 | 300.00 | 0.00% | 0 | 0 | 292.00 | -2.00% | 7 530 | 25 | ||||||
8.8.1995 | 300.00 | 0.00% | 0 | 0 | 307.50 | -6.00% | 2 460 | 8 | ||||||
7.8.1995 | 300.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
4.8.1995 | 300.00 | 0.00% | 3 000 | 10 | +5.00% | 0 | 0 | |||||||
3.8.1995 | 300.00 | 0.00% | 3 600 | 12 | 300.00 | -6.00% | 5 800 | 20 | ||||||
2.8.1995 | 300.00 | +2.04% | 300 | 1 | -3.00% | 0 | 0 | |||||||
18.9.1996 | 301.00 | 0.00% | 0 | 0 | 295.00 | +4.00% | 1 475 | 5 | ||||||
17.9.1996 | 301.00 | 0.00% | 0 | 0 | 282.80 | -8.00% | 1 414 | 5 | ||||||
16.9.1996 | 301.00 | 0.00% | 29 799 | 99 | 281.00 | +7.00% | 34 442 | 112 | ||||||
13.9.1996 | 301.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.9.1996 | 301.00 | -1.31% | 32 809 | 109 | 280.00 | 0.00% | 1 120 | 4 | ||||||
4.8.1997 | 303.00 | -4.71% | 0 | 0 | -9.94% | 0 | ||||||||
11.10.1995 | 304.00 | -4.70% | 10 944 | 36 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 305.00 | 0.00% | 0 | 0 | 280.00 | +4.00% | 8 935 | 32 | ||||||
10.9.1996 | 305.00 | 0.00% | 0 | 0 | 278.00 | -4.00% | 11 271 | 42 | ||||||
9.9.1996 | 305.00 | -4.38% | 29 280 | 96 | 278.30 | 0.00% | 835 | 3 | ||||||
20.9.1996 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 305.00 | +1.32% | 41 175 | 135 | 281.10 | -5.00% | 2 249 | 8 | ||||||
31.7.1995 | 309.00 | -4.92% | 5 871 | 19 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 310.00 | -4.90% | 9 300 | 30 | 0.00% | 0 | 0 | |||||||
24.11.1997 | 313.00 | 0.00% | 0 | 0 | +9.95% | 0 | ||||||||
21.11.1997 | 313.00 | 0.00% | 0 | 0 | +9.80% | 0 | ||||||||
20.11.1997 | 313.00 | 0.00% | 0 | 0 | 392.00 | +7.61% | 7 687 | 20 | ||||||
19.11.1997 | 313.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
18.11.1997 | 313.00 | 0.00% | 0 | 0 | 356.00 | +0.28% | 7 120 | 20 | ||||||
17.11.1997 | 313.00 | 0.00% | 0 | 0 | +5.34% | 0 | ||||||||
14.11.1997 | 313.00 | 0.00% | 0 | 0 | +4.98% | 0 | ||||||||
13.11.1997 | 313.00 | +4.68% | 939 | 3 | +0.15% | 0 | ||||||||
6.9.1995 | 315.00 | +5.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
22.11.1995 | 317.00 | 0.00% | 0 | 0 | 256.50 | -5.00% | 5 130 | 20 | ||||||
21.11.1995 | 317.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 2 700 | 10 | ||||||
20.11.1995 | 317.00 | -9.94% | 14 265 | 45 | 0.00% | 0 | 0 | |||||||
1.8.1997 | 318.00 | -4.79% | 0 | 0 | -10.00% | 0 | ||||||||
6.9.1996 | 319.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 319.00 | +10.00% | 29 029 | 91 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 319.00 | -4.77% | 45 617 | 143 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 320.00 | 0.00% | 0 | 0 | 270.00 | +1.00% | 2 700 | 10 | ||||||
14.11.1995 | 320.00 | 0.00% | 0 | 0 | 268.00 | -3.00% | 2 680 | 10 | ||||||
13.11.1995 | 320.00 | +8.84% | 40 960 | 128 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 325.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 325.00 | 0.00% | 0 | 0 | 298.00 | -10.00% | 2 980 | 10 | ||||||
20.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 325.00 | 0.00% | 0 | 0 | 330.00 | 0.00% | 11 557 | 35 | ||||||
13.7.1995 | 325.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 325.00 | +4.83% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 326.00 | 0.00% | 2 282 | 7 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 326.00 | 0.00% | 0 | 0 | 331.00 | 0.00% | 331 | 1 | ||||||
26.6.1995 | 326.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.6.1995 | 326.00 | -4.95% | 3 260 | 10 | +1.00% | 0 | 0 | |||||||
27.10.1995 | 326.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 326.00 | +9.76% | 14 996 | 46 | 0.00% | 0 | 0 | |||||||
25.11.1997 | 328.00 | +4.79% | 0 | 0 | +9.91% | 0 | ||||||||
1.11.1995 | 330.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 330.00 | 0.00% | 0 | 0 | 280.00 | -3.00% | 5 425 | 20 | ||||||
30.10.1995 | 330.00 | +1.22% | 13 200 | 40 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 330.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
8.9.1995 | 330.00 | 0.00% | 33 000 | 100 | 400.00 | -1.00% | 8 000 | 20 | ||||||
7.9.1995 | 330.00 | +4.76% | 0 | 0 | 410.00 | +6.00% | 14 550 | 36 | ||||||
31.7.1997 | 334.00 | -4.84% | 0 | 0 | -9.95% | 0 | ||||||||
25.9.1996 | 335.00 | 0.00% | 0 | 0 | 300.00 | +5.63% | 3 000 | 10 | ||||||
24.9.1996 | 335.00 | 0.00% | 0 | 0 | +2.86% | 0 | 0 | |||||||
23.9.1996 | 335.00 | +9.83% | 35 175 | 105 | 276.10 | -2.12% | 5 522 | 20 | ||||||
9.10.1995 | 335.00 | -4.82% | 335 | 1 | 0.00% | 0 | 0 | |||||||
28.4.1998 | 339.00 | -4.77% | 8 475 | 25 | 910.00 | +9.34% | 5 460 | 6 | ||||||
22.6.1995 | 343.00 | -4.98% | 18 865 | 55 | 0.00% | 0 | 0 | |||||||
26.11.1997 | 344.00 | +4.87% | 0 | 0 | +10.00% | 0 | ||||||||
12.9.1995 | 346.00 | +4.84% | 0 | 0 | -3.00% | 0 | 0 | |||||||
30.7.1997 | 351.00 | 0.00% | 0 | 0 | -9.82% | 0 | ||||||||
29.7.1997 | 351.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
28.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 351.00 | -4.87% | 26 325 | 75 | 0.00% | 0 | ||||||||
6.10.1995 | 352.00 | -4.86% | 10 560 | 30 | +3.00% | 0 | 0 | |||||||
17.11.1995 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 352.00 | +10.00% | 14 080 | 40 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 355.00 | -193.00% | 19 525 | 55 | 0.00% | 0 | 0 | |||||||
29.4.1998 | 355.00 | +4.71% | 0 | 0 | 1 001.00 | +10.00% | 35 035 | 35 | ||||||
27.4.1998 | 356.00 | -4.81% | 0 | 0 | 840.00 | +8.92% | 32 456 | 39 | ||||||
27.11.1997 | 361.00 | +4.94% | 0 | 0 | +9.98% | 0 | ||||||||
21.6.1995 | 361.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 361.00 | 0.00% | 0 | 0 | 325.00 | -1.00% | 1 625 | 5 | ||||||
19.6.1995 | 361.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 361.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 361.00 | -5.00% | 4 693 | 13 | -1.00% | 0 | 0 | |||||||
15.5.1995 | 362.00 | -498.00% | 7 240 | 20 | 0.00% | 0 | 0 | |||||||
20.9.1995 | 362.00 | 0.00% | 0 | 0 | ||||||||||
|