POLIČSKÉ STROJÍRNY, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - POLIČSKÉ STROJÍRNY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.4.1995 | 81.26 | -499.00% | 10 158 | 125 | 80.00 | -2.00% | 640 | 8 | ||||||
10.4.1995 | 85.32 | +499.00% | 5 290 | 62 | 76.00 | +6.00% | 1 191 | 14 | ||||||
6.4.1995 | 85.53 | -499.00% | 0 | 0 | 80.00 | -5.00% | 5 700 | 70 | ||||||
3.5.1995 | 86.00 | -402.00% | 11 954 | 139 | 90.70 | -1.00% | 4 172 | 46 | ||||||
11.4.1995 | 89.58 | +499.00% | 9 048 | 101 | 85.00 | 0.00% | 1 275 | 15 | ||||||
2.5.1995 | 89.61 | -499.00% | 0 | 0 | 90.50 | -7.00% | 5 430 | 60 | ||||||
4.5.1995 | 90.00 | +465.00% | 7 290 | 81 | 82.00 | -10.00% | 820 | 10 | ||||||
5.4.1995 | 90.03 | -499.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.4.1995 | 90.25 | -500.00% | 1 805 | 20 | +1.00% | 0 | 0 | |||||||
16.3.1995 | 93.68 | 0.00% | 15 645 | 167 | ||||||||||
15.3.1995 | 93.68 | -499.00% | 5 059 | 54 | ||||||||||
23.6.1995 | 93.86 | -5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.6.1995 | 94.00 | +0.14% | 2 820 | 30 | 100.00 | -2.00% | 3 000 | 30 | ||||||
12.4.1995 | 94.05 | +498.00% | 4 608 | 49 | 78.50 | -8.00% | 1 570 | 20 | ||||||
28.4.1995 | 94.32 | -499.00% | 2 075 | 22 | -1.00% | 0 | 0 | |||||||
5.5.1995 | 94.50 | +500.00% | 5 198 | 55 | +4.00% | 0 | 0 | |||||||
4.4.1995 | 94.76 | +499.00% | 3 411 | 36 | +3.00% | 0 | 0 | |||||||
31.3.1995 | 95.00 | -500.00% | 8 455 | 89 | +3.00% | 0 | 0 | |||||||
21.3.1995 | 95.00 | 0.00% | 5 320 | 56 | ||||||||||
20.3.1995 | 95.00 | 0.00% | 9 120 | 96 | ||||||||||
17.3.1995 | 95.00 | +140.00% | 11 495 | 121 | ||||||||||
14.3.1995 | 98.61 | -500.00% | 0 | 0 | ||||||||||
27.6.1995 | 98.70 | +5.00% | 790 | 8 | 100.00 | 0.00% | 1 000 | 10 | ||||||
13.4.1995 | 98.75 | +499.00% | 1 383 | 14 | +8.00% | 0 | 0 | |||||||
22.6.1995 | 98.80 | -5.00% | 21 637 | 219 | -7.00% | 0 | 0 | |||||||
9.5.1995 | 99.22 | +499.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
27.4.1995 | 99.28 | -499.00% | 2 482 | 25 | 100.00 | +1.00% | 1 800 | 18 | ||||||
22.3.1995 | 99.75 | +500.00% | 3 192 | 32 | ||||||||||
30.3.1995 | 100.00 | -476.00% | 4 600 | 46 | 80.00 | -6.00% | 3 252 | 42 | ||||||
14.4.1995 | 102.00 | +329.00% | 16 524 | 162 | 90.00 | +6.00% | 360 | 4 | ||||||
30.6.1995 | 103.37 | -4.99% | 7 236 | 70 | 104.50 | -4.00% | 314 | 3 | ||||||
28.6.1995 | 103.63 | +4.99% | 0 | 0 | 106.50 | +7.00% | 2 663 | 25 | ||||||
13.3.1995 | 103.80 | -499.00% | 0 | 0 | ||||||||||
21.6.1995 | 104.00 | 0.00% | 0 | 0 | 111.50 | 0.00% | 6 690 | 60 | ||||||
20.6.1995 | 104.00 | 0.00% | 0 | 0 | 111.50 | 0.00% | 3 791 | 34 | ||||||
19.6.1995 | 104.00 | 0.00% | 0 | 0 | +17.00% | 0 | 0 | |||||||
16.6.1995 | 104.00 | 0.00% | 0 | 0 | 95.00 | -5.00% | 5 605 | 59 | ||||||
15.6.1995 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 104.00 | 0.00% | 0 | 0 | 100.00 | -5.00% | 10 173 | 102 | ||||||
13.6.1995 | 104.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.6.1995 | 104.00 | -0.47% | 3 120 | 30 | -4.00% | 0 | 0 | |||||||
10.5.1995 | 104.18 | +499.00% | 26 358 | 253 | 92.00 | -8.00% | 1 288 | 14 | ||||||
26.4.1995 | 104.50 | -500.00% | 4 703 | 45 | 99.50 | -10.00% | 1 095 | 11 | ||||||
9.6.1995 | 104.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.3.1995 | 104.73 | +499.00% | 0 | 0 | ||||||||||
29.3.1995 | 105.00 | -454.00% | 1 050 | 10 | -10.00% | 0 | 0 | |||||||
6.6.1995 | 106.17 | -4.99% | 11 360 | 107 | 113.00 | -5.00% | 2 712 | 24 | ||||||
18.4.1995 | 107.10 | +500.00% | 1 714 | 16 | +9.00% | 0 | 0 | |||||||
10.7.1995 | 108.00 | 0.00% | 0 | 0 | 110.00 | -1.00% | 1 135 | 11 | ||||||
4.7.1995 | 108.00 | -0.48% | 8 316 | 77 | 110.00 | +10.00% | 1 100 | 10 | ||||||
3.7.1995 | 108.53 | +4.99% | 1 845 | 17 | 100.00 | -4.00% | 6 500 | 65 | ||||||
29.6.1995 | 108.81 | +4.99% | 0 | 0 | 109.00 | +2.00% | 2 071 | 19 | ||||||
10.3.1995 | 109.26 | -499.00% | 0 | 0 | ||||||||||
11.5.1995 | 109.38 | +499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.3.1995 | 109.96 | +499.00% | 9 457 | 86 | ||||||||||
25.4.1995 | 110.00 | -434.00% | 2 750 | 25 | 110.00 | +2.00% | 1 100 | 10 | ||||||
28.3.1995 | 110.00 | 0.00% | 4 070 | 37 | -10.00% | 0 | 0 | |||||||
27.3.1995 | 110.00 | +3.00% | 2 750 | 25 | ||||||||||
8.6.1995 | 110.00 | -1.31% | 5 720 | 52 | 115.00 | -1.00% | 1 495 | 13 | ||||||
12.7.1995 | 110.00 | -2.65% | 12 210 | 111 | 101.50 | -2.00% | 2 030 | 20 | ||||||
7.6.1995 | 111.47 | +4.99% | 23 297 | 209 | 118.00 | +3.00% | 6 026 | 52 | ||||||
5.6.1995 | 111.75 | -4.99% | 27 826 | 249 | 118.00 | +1.00% | 4 422 | 37 | ||||||
19.4.1995 | 112.45 | +499.00% | 2 811 | 25 | 100.00 | +2.00% | 1 600 | 16 | ||||||
11.7.1995 | 113.00 | +4.62% | 3 503 | 31 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 113.00 | +2.72% | 14 916 | 132 | 100.00 | -1.00% | 7 600 | 76 | ||||||
12.5.1995 | 114.84 | +499.00% | 13 207 | 115 | 102.00 | +5.00% | 3 346 | 33 | ||||||
24.4.1995 | 115.00 | 0.00% | 5 175 | 45 | +10.00% | 0 | 0 | |||||||
21.4.1995 | 115.00 | 0.00% | 5 635 | 49 | 106.50 | 0.00% | 887 | 9 | ||||||
20.4.1995 | 115.00 | +226.00% | 10 120 | 88 | 100.00 | -2.00% | 8 365 | 85 | ||||||
14.7.1995 | 115.00 | +1.76% | 5 175 | 45 | 110.00 | +3.00% | 4 100 | 40 | ||||||
9.3.1995 | 115.01 | -499.00% | 11 501 | 100 | ||||||||||
2.6.1995 | 117.63 | -4.99% | 0 | 0 | 118.00 | -1.00% | 1 888 | 16 | ||||||
18.7.1995 | 118.00 | 0.00% | 4 602 | 39 | 99.50 | -10.00% | 796 | 8 | ||||||
17.7.1995 | 118.00 | +2.60% | 5 664 | 48 | +7.00% | 0 | 0 | |||||||
19.7.1995 | 120.00 | +1.69% | 12 000 | 100 | +1.00% | 0 | 0 | |||||||
15.5.1995 | 120.58 | +499.00% | 17 484 | 145 | 110.00 | +8.00% | 1 540 | 14 | ||||||
8.3.1995 | 121.06 | -499.00% | 2 905 | 24 | ||||||||||
1.6.1995 | 123.82 | -4.99% | 0 | 0 | 118.00 | -3.00% | 3 084 | 26 | ||||||
20.7.1995 | 125.00 | +4.16% | 8 750 | 70 | +10.00% | 0 | 0 | |||||||
16.5.1995 | 126.60 | +499.00% | 0 | 0 | 102.50 | -7.00% | 2 563 | 25 | ||||||
7.3.1995 | 127.43 | -499.00% | 0 | 0 | ||||||||||
4.11.1994 | 127.69 | -499.00% | 2 554 | 20 | ||||||||||
31.5.1995 | 130.33 | -499.00% | 0 | 0 | 120.00 | -2.00% | 3 541 | 29 | ||||||
21.7.1995 | 131.25 | +5.00% | 5 513 | 42 | +9.00% | 0 | 0 | |||||||
27.7.1995 | 131.67 | -5.00% | 18 302 | 139 | +8.00% | 0 | 0 | |||||||
25.7.1995 | 132.00 | -4.21% | 24 684 | 187 | 114.00 | -5.00% | 1 824 | 16 | ||||||
17.5.1995 | 132.93 | +500.00% | 32 967 | 248 | 97.50 | -5.00% | 488 | 5 | ||||||
7.11.1994 | 134.07 | +499.00% | 7 776 | 58 | ||||||||||
6.3.1995 | 134.13 | -499.00% | 0 | 0 | ||||||||||
3.11.1994 | 134.41 | -499.00% | 0 | 0 | ||||||||||
30.5.1995 | 137.18 | -500.00% | 0 | 0 | 125.00 | 0.00% | 4 250 | 34 | ||||||
24.7.1995 | 137.81 | +4.99% | 19 431 | 141 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 138.00 | +4.80% | 18 216 | 132 | +2.00% | 0 | 0 | |||||||
26.7.1995 | 138.60 | +5.00% | 22 315 | 161 | 111.50 | -2.00% | 1 784 | 16 | ||||||
19.10.1994 | 139.29 | -499.00% | 1 393 | 10 | ||||||||||
18.5.1995 | 139.57 | +499.00% | 0 | 0 | 97.50 | 0.00% | 3 218 | 33 | ||||||
8.11.1994 | 140.77 | +499.00% | 0 | 0 | ||||||||||
3.3.1995 | 141.18 | -499.00% | 1 553 | 11 | ||||||||||
2.11.1994 | 141.48 | -499.00% | 0 | 0 | ||||||||||
2.12.1994 | 141.85 | -499.00% | 15 604 | 110 | ||||||||||
27.2.1995 | 141.90 | -499.00% | 0 | 0 | ||||||||||
6.1.1995 | 144.40 | -500.00% | 0 | 0 | ||||||||||
29.5.1995 | 144.40 | -500.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
31.7.1995 | 144.90 | +5.00% | 9 708 | 67 | 132.00 | +7.00% | 660 | 5 | ||||||
9.1.1995 | 145.00 | +41.00% | 2 175 | 15 | ||||||||||
20.10.1994 | 146.25 | +499.00% | 0 | 0 | ||||||||||
19.5.1995 | 146.54 | +499.00% | 50 117 | 342 | 98.50 | +1.00% | 10 835 | 110 | ||||||
18.10.1994 | 146.62 | -499.00% | 1 466 | 10 | ||||||||||
9.11.1994 | 147.80 | +499.00% | 0 | 0 | ||||||||||
2.3.1995 | 148.61 | -499.00% | 0 | 0 | ||||||||||
1.11.1994 | 148.92 | -499.00% | 0 | 0 | ||||||||||
5.12.1994 | 148.94 | +499.00% | 0 | 0 | ||||||||||
28.2.1995 | 148.99 | +499.00% | 1 192 | 8 | ||||||||||
24.1.1995 | 149.00 | -66.00% | 21 605 | 145 | 0.00% | 0 | 0 | |||||||
1.12.1994 | 149.31 | -499.00% | 0 | 0 | ||||||||||
24.2.1995 | 149.36 | -499.00% | 1 494 | 10 | ||||||||||
16.1.1995 | 150.00 | -147.00% | 4 500 | 30 | +5.00% | 0 | 0 | |||||||
5.1.1995 | 152.00 | -500.00% | 0 | 0 | ||||||||||
30.1.1995 | 152.00 | -500.00% | 4 256 | 28 | +4.00% | 0 | 0 | |||||||
1.8.1995 | 152.00 | +4.89% | 30 400 | 200 | -9.00% | 0 | 0 | |||||||
26.5.1995 | 152.00 | -500.00% | 0 | 0 | 118.50 | +3.00% | 1 778 | 15 | ||||||
11.1.1995 | 152.25 | +500.00% | 5 329 | 35 | 167.50 | 0.00% | 1 173 | 7 | ||||||
21.10.1994 | 153.56 | +499.00% | 5 067 | 33 | ||||||||||
22.5.1995 | 153.86 | +499.00% | 23 079 | 150 | +10.00% | 0 | 0 | |||||||
17.10.1994 | 154.33 | -499.00% | 0 | 0 | ||||||||||
21.8.1995 | 155.00 | -3.12% | 23 250 | 150 | 160.00 | +1.00% | 320 | 2 | ||||||
10.11.1994 | 155.19 | +500.00% | 0 | 0 | ||||||||||
6.12.1994 | 156.38 | +499.00% | 0 | 0 | ||||||||||
1.3.1995 | 156.43 | +499.00% | 0 | 0 | ||||||||||
26.1.1995 | 156.45 | +500.00% | 4 537 | 29 | 0.00% | 0 | 0 | |||||||
31.10.1994 | 156.75 | -500.00% | 0 | 0 | ||||||||||
30.11.1994 | 157.16 | -499.00% | 6 286 | 40 | ||||||||||
14.2.1995 | 157.22 | -499.00% | 4 874 | 31 | 0.00% | 0 | 0 | |||||||
8.2.1995 | 158.00 | -76.00% | 2 370 | 15 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 159.00 | +334.00% | 13 197 | 83 | +12.00% | 0 | 0 | |||||||
7.2.1995 | 159.21 | -499.00% | 4 776 | 30 | +4.00% | 0 | 0 | |||||||
1.2.1995 | 159.60 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 159.60 | -5.00% | 28 728 | 180 | -1.00% | 0 | 0 | |||||||
2.8.1995 | 159.60 | +5.00% | 20 748 | 130 | +7.00% | 0 | 0 | |||||||
9.8.1995 | 159.75 | -4.99% | 23 963 | 150 | 147.00 | +5.00% | 735 | 5 | ||||||
18.8.1995 | 160.00 | 0.00% | 27 200 | 170 | 160.00 | 0.00% | 6 636 | 42 | ||||||
17.8.1995 | 160.00 | +0.25% | 19 040 | 119 | +2.00% | 0 | 0 | |||||||
22.8.1995 | 160.00 | +3.22% | 1 760 | 11 | 160.00 | 0.00% | 7 520 | 47 | ||||||
25.5.1995 | 160.00 | 0.00% | 18 880 | 118 | 115.50 | -5.00% | 3 812 | 33 | ||||||
24.5.1995 | 160.00 | +62.00% | 74 080 | 463 | 0.00% | 0 | 0 | |||||||
27.1.1995 | 160.00 | +226.00% | 4 480 | 28 | 184.00 | -4.00% | 2 760 | 15 | ||||||
13.12.1994 | 160.00 | -476.00% | 17 600 | 110 | ||||||||||
8.12.1994 | 160.00 | -255.00% | 8 000 | 50 | ||||||||||
25.10.1994 | 161.23 | +499.00% | 0 | 0 | ||||||||||
16.11.1994 | 162.00 | -57.00% | 810 | 5 | ||||||||||
14.10.1994 | 162.45 | -500.00% | 8 123 | 50 | ||||||||||
11.11.1994 | 162.94 | +499.00% | 17 598 | 108 | ||||||||||
7.12.1994 | 164.19 | +499.00% | 7 389 | 45 | ||||||||||
26.10.1994 | 165.00 | +233.00% | 16 005 | 97 | ||||||||||
10.8.1995 | 165.00 | +3.28% | 24 750 | 150 | 152.50 | +4.00% | 10 828 | 71 | ||||||
29.11.1994 | 165.43 | -499.00% | 0 | 0 | ||||||||||
13.2.1995 | 165.49 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1995 | 165.90 | +500.00% | 12 443 | 75 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 167.00 | 0.00% | 6 012 | 36 | +2.00% | 0 | 0 | |||||||
11.8.1995 | 167.00 | +1.21% | 2 004 | 12 | +10.00% | 0 | 0 | |||||||
3.8.1995 | 167.58 | +5.00% | 20 780 | 124 | 134.00 | +4.00% | 3 618 | 27 | ||||||
2.2.1995 | 167.58 | +500.00% | 2 179 | 13 | 0.00% | 0 | 0 | |||||||
9.12.1994 | 168.00 | +500.00% | 1 512 | 9 | ||||||||||
23.8.1995 | 168.00 | +5.00% | 13 440 | 80 | 155.00 | -3.00% | 4 030 | 26 | ||||||
15.8.1995 | 168.00 | +0.59% | 4 704 | 28 | 156.00 | -8.00% | 4 240 | 27 | ||||||
8.8.1995 | 168.15 | -5.00% | 20 178 | 120 | +10.00% | 0 | 0 | |||||||
30.8.1995 | 170.00 | 0.00% | 9 690 | 57 | 165.00 | +6.00% | 1 650 | 10 | ||||||
29.8.1995 | 170.00 | 0.00% | 32 300 | 190 | +4.00% | 0 | 0 | |||||||
28.8.1995 | 170.00 | 0.00% | 11 050 | 65 | 150.00 | -6.00% | 4 500 | 30 | ||||||
25.8.1995 | 170.00 | 0.00% | 15 300 | 90 | 160.00 | 0.00% | 16 000 | 100 | ||||||
24.8.1995 | 170.00 | +1.19% | 63 410 | 373 | 160.00 | +3.00% | 5 600 | 35 | ||||||
12.9.1995 | 170.00 | -2.85% | 14 110 | 83 | 158.50 | -7.00% | 8 164 | 52 | ||||||
21.11.1994 | 170.10 | +500.00% | 2 211 | 13 | ||||||||||
13.10.1994 | 171.00 | -500.00% | 0 | 0 | ||||||||||
1.9.1995 | 172.00 | -2.82% | 19 780 | 115 | 154.00 | +2.00% | 4 620 | 30 | ||||||
28.11.1994 | 174.13 | -499.00% | 0 | 0 | ||||||||||
10.2.1995 | 174.19 | +499.00% | 5 922 | 34 | 0.00% | 0 | 0 | |||||||
22.11.1994 | 175.00 | +288.00% | 2 975 | 17 | ||||||||||
4.9.1995 | 175.00 | +1.74% | 12 775 | 73 | 164.50 | +7.00% | 6 087 | 37 | ||||||
11.9.1995 | 175.00 | -3.31% | 35 875 | 205 | 177.00 | +1.00% | 15 205 | 90 | ||||||
4.8.1995 | 175.95 | +4.99% | 14 428 | 82 | 145.00 | 0.00% | 5 096 | 38 | ||||||
7.8.1995 | 177.00 | +0.59% | 15 399 | 87 | -5.00% | 0 | 0 | |||||||
5.9.1995 | 177.00 | +1.14% | 46 020 | 260 | +5.00% | 0 | 0 | |||||||
31.8.1995 | 177.00 | +4.11% | 17 700 | 100 | 160.00 | -9.00% | 5 270 | 35 | ||||||
13.9.1995 | 178.50 | +5.00% | 4 998 | 28 | 157.00 | 0.00% | 1 256 | 8 | ||||||
18.9.1995 | 180.00 | 0.00% | 3 600 | 20 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 180.00 | -1.09% | 11 340 | 63 | +7.00% | 0 | 0 | |||||||
7.10.1994 | 180.00 | -283.00% | 7 200 | 40 | ||||||||||
8.9.1995 | 181.00 | 0.00% | 24 254 | 134 | 166.50 | -5.00% | 13 320 | 80 | ||||||
7.9.1995 | 181.00 | -2.60% | 32 037 | 177 | 176.00 | +9.00% | 2 816 | 16 | ||||||
14.9.1995 | 182.00 | +1.96% | 18 200 | 100 | 172.00 | +4.00% | 7 365 | 45 | ||||||
20.9.1995 | 182.00 | 0.00% | 24 752 | 136 | ||||||||||
19.9.1995 | 182.00 | +1.11% | 2 548 | 14 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 182.00 | 0.00% | 22 204 | 122 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 182.00 | -1.08% | 26 026 | 143 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 183.00 | +0.54% | 27 267 | 149 | ||||||||||
25.11.1994 | 183.29 | -499.00% | 15 030 | 82 | ||||||||||
23.11.1994 | 183.75 | +500.00% | 0 | 0 | ||||||||||
22.9.1995 | 184.00 | +0.54% | 13 800 | 75 | 168.00 | -3.00% | 15 259 | 90 | ||||||
27.9.1995 | 185.00 | +1.64% | 14 245 | 77 | 175.00 | +3.00% | 3 670 | 21 | ||||||
|