HANSON ČR, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - HANSON ČR | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.8.1993 | 1 895.00 | +1 993.00% | 1 895 | 1 | ||||||||||
3.8.1993 | 1 580.00 | +1 969.00% | 0 | 0 | ||||||||||
20.7.1993 | 1 320.00 | +1 000.00% | 1 320 | 1 | ||||||||||
16.6.1994 | 451.00 | +1 000.00% | 4 510 | 10 | ||||||||||
25.4.1994 | 858.00 | +1 000.00% | 13 728 | 16 | ||||||||||
1.3.1994 | 968.00 | +1 000.00% | 17 424 | 18 | ||||||||||
24.2.1994 | 880.00 | +1 000.00% | 0 | 0 | ||||||||||
8.9.1994 | 572.00 | +1 000.00% | 0 | 0 | ||||||||||
30.8.1994 | 473.00 | +1 000.00% | 2 838 | 6 | ||||||||||
11.7.1994 | 496.00 | +997.00% | 0 | 0 | ||||||||||
1.2.1994 | 1 025.00 | +997.00% | 19 475 | 19 | ||||||||||
1.9.1994 | 520.00 | +993.00% | 0 | 0 | ||||||||||
5.4.1994 | 953.00 | +991.00% | 0 | 0 | ||||||||||
26.4.1994 | 943.00 | +990.00% | 10 373 | 11 | ||||||||||
14.3.1994 | 1 180.00 | +976.00% | 40 120 | 34 | ||||||||||
15.3.1994 | 1 295.00 | +974.00% | 44 030 | 34 | ||||||||||
10.3.1994 | 1 075.00 | +969.00% | 9 675 | 9 | ||||||||||
3.3.1994 | 1 055.00 | +898.00% | 13 715 | 13 | ||||||||||
25.11.1994 | 630.00 | +500.00% | 0 | 0 | ||||||||||
8.12.1994 | 694.00 | +499.00% | 9 716 | 14 | ||||||||||
9.2.1995 | 631.00 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 549.00 | +497.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.1.1995 | 696.00 | +497.00% | 1 392 | 2 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 634.00 | +496.00% | 6 340 | 10 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 698.00 | +496.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 766.00 | +493.00% | 19 150 | 25 | 0.00% | 0 | 0 | |||||||
7.4.1994 | 1 000.00 | +493.00% | 8 000 | 8 | ||||||||||
1.12.1994 | 661.00 | +492.00% | 3 966 | 6 | ||||||||||
5.5.1995 | 576.00 | +491.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
10.2.1995 | 662.00 | +491.00% | 8 606 | 13 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 768.00 | +491.00% | 16 128 | 21 | -6.00% | 0 | 0 | |||||||
12.5.1995 | 665.00 | +488.00% | 11 970 | 18 | 0.00% | 0 | 0 | |||||||
18.1.1995 | 730.00 | +488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 732.00 | +487.00% | 0 | 0 | 640.50 | -5.00% | 1 281 | 2 | ||||||
10.5.1995 | 604.00 | +486.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 518.00 | +485.00% | 6 734 | 13 | ||||||||||
26.4.1995 | 476.00 | +484.00% | 2 856 | 6 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 454.00 | +484.00% | 1 362 | 3 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 433.00 | +484.00% | 866 | 2 | +6.00% | 0 | 0 | |||||||
27.4.1995 | 499.00 | +483.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 523.00 | +480.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1994 | 655.00 | +480.00% | 4 585 | 7 | ||||||||||
12.9.1994 | 599.00 | +472.00% | 3 594 | 6 | ||||||||||
25.8.1994 | 430.00 | +462.00% | 3 870 | 9 | ||||||||||
31.5.1995 | 795.00 | +460.00% | 10 335 | 13 | +10.00% | 0 | 0 | |||||||
13.9.1994 | 625.00 | +434.00% | 23 125 | 37 | ||||||||||
29.5.1995 | 800.00 | +389.00% | 4 000 | 5 | 631.00 | -5.00% | 5 048 | 8 | ||||||
5.10.1993 | 1 250.00 | +245.00% | 7 500 | 6 | ||||||||||
18.1.1994 | 1 150.00 | +222.00% | 5 750 | 5 | ||||||||||
6.4.1995 | 480.00 | +212.00% | 4 800 | 10 | 557.50 | -3.00% | 2 788 | 5 | ||||||
23.8.1994 | 411.00 | +148.00% | 21 783 | 53 | ||||||||||
24.2.1995 | 668.00 | +90.00% | 6 680 | 10 | ||||||||||
4.10.1994 | 600.00 | +84.00% | 3 000 | 5 | ||||||||||
1.8.1994 | 500.00 | +80.00% | 3 000 | 6 | ||||||||||
26.5.1995 | 770.00 | +52.00% | 11 550 | 15 | 0.00% | 0 | 0 | |||||||
15.12.1994 | 696.00 | +28.00% | 6 960 | 10 | ||||||||||
3.5.1994 | 944.00 | +10.00% | 1 888 | 2 | ||||||||||
2.11.1995 | 891.00 | +10.00% | 0 | 0 | 1 000.00 | +3.00% | 10 760 | 11 | ||||||
6.11.1995 | 980.00 | +9.98% | 0 | 0 | 950.00 | -5.00% | 3 800 | 4 | ||||||
8.6.1995 | 882.00 | +5.00% | 13 230 | 15 | +10.00% | 0 | 0 | |||||||
7.6.1995 | 840.00 | +5.00% | 31 920 | 38 | +5.00% | 0 | 0 | |||||||
4.8.1995 | 945.00 | +5.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
9.6.1995 | 926.00 | +4.98% | 60 190 | 65 | +3.00% | 0 | 0 | |||||||
7.8.1995 | 992.00 | +4.97% | 0 | 0 | 950.00 | +8.00% | 29 310 | 31 | ||||||
12.6.1995 | 972.00 | +4.96% | 0 | 0 | 902.50 | -5.00% | 4 513 | 5 | ||||||
25.8.1995 | 997.00 | +4.94% | 0 | 0 | 950.00 | +5.00% | 2 850 | 3 | ||||||
29.9.1995 | 897.00 | +4.91% | 0 | 0 | 882.00 | +9.00% | 8 820 | 10 | ||||||
3.10.1995 | 941.00 | +4.90% | 81 867 | 87 | 900.00 | -2.00% | 75 594 | 87 | ||||||
3.8.1995 | 900.00 | +4.89% | 8 100 | 9 | 833.00 | -7.00% | 12 495 | 15 | ||||||
12.7.1995 | 985.00 | +4.67% | 93 575 | 95 | 1 000.00 | 0.00% | 76 000 | 76 | ||||||
4.10.1995 | 975.00 | +3.61% | 4 875 | 5 | 955.00 | +5.00% | 38 160 | 42 | ||||||
5.10.1995 | 999.00 | +2.46% | 111 888 | 112 | +7.00% | 0 | 0 | |||||||
9.11.1995 | 1 000.00 | +2.04% | 42 000 | 42 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 1 000.00 | +1.52% | 48 000 | 48 | 950.00 | -1.00% | 75 275 | 76 | ||||||
30.6.1995 | 1 000.00 | +1.52% | 59 000 | 59 | 982.50 | 0.00% | 97 268 | 99 | ||||||
26.9.1995 | 860.00 | +1.17% | 4 300 | 5 | 799.00 | 0.00% | 10 387 | 13 | ||||||
8.8.1995 | 1 000.00 | +0.80% | 61 000 | 61 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 985.00 | +0.71% | 29 550 | 30 | 1 000.00 | +1.00% | 50 286 | 51 | ||||||
1.6.1995 | 800.00 | +0.62% | 20 000 | 25 | +10.00% | 0 | 0 | |||||||
13.6.1995 | 975.00 | +0.30% | 20 475 | 21 | 962.50 | +7.00% | 70 263 | 73 | ||||||
26.6.1995 | 978.00 | +0.30% | 47 922 | 49 | 975.00 | 0.00% | 47 775 | 49 | ||||||
28.8.1995 | 1 000.00 | +0.30% | 65 000 | 65 | 1 000.00 | +5.00% | 15 000 | 15 | ||||||
10.10.1995 | 1 000.00 | +0.10% | 34 000 | 34 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 999.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.10.1995 | 999.00 | 0.00% | 8 991 | 9 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 897.00 | 0.00% | 0 | 0 | 885.80 | 0.00% | 44 290 | 50 | ||||||
28.9.1995 | 855.00 | 0.00% | 0 | 0 | 869.60 | -4.00% | 8 055 | 10 | ||||||
25.10.1995 | 1 000.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.10.1995 | 1 000.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 1 000.00 | 0.00% | 6 000 | 6 | ||||||||||
20.10.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | 0.00% | 11 000 | 11 | ||||||
19.10.1995 | 1 000.00 | 0.00% | 11 000 | 11 | +3.00% | 0 | 0 | |||||||
18.10.1995 | 1 000.00 | 0.00% | 0 | 0 | 975.00 | -3.00% | 5 850 | 6 | ||||||
17.10.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | +5.00% | 5 000 | 5 | ||||||
16.10.1995 | 1 000.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.10.1995 | 1 000.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.10.1995 | 1 000.00 | 0.00% | 4 000 | 4 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 1 000.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.9.1995 | 870.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 870.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 870.00 | 0.00% | 7 830 | 9 | -10.00% | 0 | 0 | |||||||
15.9.1995 | 910.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 910.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.9.1995 | 910.00 | 0.00% | 5 460 | 6 | +5.00% | 0 | 0 | |||||||
11.9.1995 | 950.00 | 0.00% | 0 | 0 | 885.00 | -7.00% | 10 620 | 12 | ||||||
8.9.1995 | 950.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 950.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 950.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 950.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 1 000.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
31.8.1995 | 1 000.00 | 0.00% | 0 | 0 | 990.00 | +1.00% | 8 745 | 9 | ||||||
30.8.1995 | 1 000.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
29.8.1995 | 1 000.00 | 0.00% | 0 | 0 | 992.00 | -3.00% | 58 310 | 60 | ||||||
8.11.1995 | 980.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 980.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.12.1995 | 810.00 | 0.00% | 0 | 0 | 1 000.00 | +5.00% | 4 000 | 4 | ||||||
13.12.1995 | 900.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.12.1995 | 900.00 | 0.00% | 0 | 0 | 987.50 | -1.00% | 2 963 | 3 | ||||||
11.12.1995 | 900.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 900.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 891.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.10.1995 | 900.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
1.11.1995 | 810.00 | 0.00% | 0 | 0 | 970.00 | 0.00% | 18 130 | 19 | ||||||
31.10.1995 | 810.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.12.1995 | 1 000.00 | 0.00% | 0 | 0 | 975.00 | -3.00% | 3 900 | 4 | ||||||
5.12.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | +3.00% | 14 000 | 14 | ||||||
4.12.1995 | 1 000.00 | 0.00% | 0 | 0 | 975.00 | -3.00% | 8 775 | 9 | ||||||
1.12.1995 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 1 000.00 | 0.00% | 21 000 | 21 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | 0.00% | 10 000 | 10 | ||||||
28.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | 0.00% | 20 000 | 20 | ||||||
27.11.1995 | 1 000.00 | 0.00% | 29 000 | 29 | 1 000.00 | +5.00% | 5 000 | 5 | ||||||
24.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 950.00 | -5.00% | 5 700 | 6 | ||||||
23.11.1995 | 1 000.00 | 0.00% | 74 000 | 74 | +3.00% | 0 | 0 | |||||||
22.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 975.00 | -3.00% | 5 850 | 6 | ||||||
21.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | +3.00% | 27 000 | 27 | ||||||
20.11.1995 | 1 000.00 | 0.00% | 28 000 | 28 | -3.00% | 0 | 0 | |||||||
17.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | 0.00% | 17 000 | 17 | ||||||
16.11.1995 | 1 000.00 | 0.00% | 11 000 | 11 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 1 000.00 | 0.00% | 11 000 | 11 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 850.00 | 0.00% | 0 | 0 | 802.00 | +1.00% | 24 060 | 30 | ||||||
14.8.1995 | 1 000.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 1 000.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.8.1995 | 1 000.00 | 0.00% | 31 000 | 31 | +1.00% | 0 | 0 | |||||||
9.8.1995 | 1 000.00 | 0.00% | 45 000 | 45 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 950.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 950.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.8.1995 | 950.00 | 0.00% | 14 250 | 15 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 950.00 | 0.00% | 23 750 | 25 | 857.50 | -10.00% | 30 013 | 35 | ||||||
18.8.1995 | 950.00 | 0.00% | 0 | 0 | 950.00 | -3.00% | 4 750 | 5 | ||||||
17.8.1995 | 950.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 950.00 | 0.00% | 0 | 0 | 950.00 | 0.00% | 3 890 | 4 | ||||||
21.7.1995 | 1 000.00 | 0.00% | 0 | 0 | 1 000.00 | +1.00% | 17 000 | 17 | ||||||
20.7.1995 | 1 000.00 | 0.00% | 8 000 | 8 | 994.00 | -1.00% | 25 844 | 26 | ||||||
19.7.1995 | 1 000.00 | 0.00% | 15 000 | 15 | 999.50 | 0.00% | 59 970 | 60 | ||||||
18.7.1995 | 1 000.00 | 0.00% | 29 000 | 29 | 1 000.00 | 0.00% | 95 000 | 95 | ||||||
17.7.1995 | 1 000.00 | 0.00% | 10 000 | 10 | 1 000.00 | 0.00% | 121 000 | 121 | ||||||
14.7.1995 | 1 000.00 | 0.00% | 10 000 | 10 | 999.50 | +1.00% | 64 968 | 65 | ||||||
26.7.1995 | 950.00 | 0.00% | 9 500 | 10 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 950.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.8.1995 | 903.00 | 0.00% | 0 | 0 | 925.00 | -3.00% | 2 775 | 3 | ||||||
31.7.1995 | 903.00 | 0.00% | 0 | 0 | 950.00 | +5.00% | 4 750 | 5 | ||||||
28.7.1995 | 903.00 | 0.00% | 0 | 0 | 902.50 | -5.00% | 2 708 | 3 | ||||||
23.6.1995 | 975.00 | 0.00% | 0 | 0 | 980.00 | 0.00% | 54 623 | 56 | ||||||
22.6.1995 | 975.00 | 0.00% | 248 625 | 255 | 1 000.00 | 0.00% | 124 543 | 128 | ||||||
21.6.1995 | 975.00 | 0.00% | 0 | 0 | 1 000.00 | +1.00% | 91 900 | 94 | ||||||
20.6.1995 | 975.00 | 0.00% | 0 | 0 | 1 000.00 | 0.00% | 45 463 | 47 | ||||||
19.6.1995 | 975.00 | 0.00% | 0 | 0 | 1 000.00 | +1.00% | 79 375 | 82 | ||||||
16.6.1995 | 975.00 | 0.00% | 59 475 | 61 | 975.00 | 0.00% | 184 850 | 192 | ||||||
15.6.1995 | 975.00 | 0.00% | 14 625 | 15 | 975.00 | -1.00% | 26 988 | 28 | ||||||
14.6.1995 | 975.00 | 0.00% | 31 200 | 32 | 1 000.00 | +1.00% | 82 438 | 85 | ||||||
10.7.1995 | 990.00 | 0.00% | 0 | 0 | 990.00 | -1.00% | 57 850 | 59 | ||||||
4.7.1995 | 990.00 | 0.00% | 7 920 | 8 | 1 000.00 | +2.00% | 29 625 | 30 | ||||||
28.6.1995 | 978.00 | 0.00% | 14 670 | 15 | 1 000.00 | 0.00% | 56 518 | 58 | ||||||
27.6.1995 | 978.00 | 0.00% | 44 010 | 45 | 1 000.00 | 0.00% | 160 472 | 164 | ||||||
6.6.1995 | 800.00 | 0.00% | 27 200 | 34 | +5.00% | 0 | 0 | |||||||
5.6.1995 | 800.00 | 0.00% | 24 000 | 30 | 760.00 | -5.00% | 10 640 | 14 | ||||||
2.6.1995 | 800.00 | 0.00% | 15 200 | 19 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 665.00 | 0.00% | 2 660 | 4 | 0.00% | 0 | 0 | |||||||
12.4.1994 | 1 000.00 | 0.00% | 1 000 | 1 | ||||||||||
11.4.1994 | 1 000.00 | 0.00% | 20 000 | 20 | ||||||||||
17.2.1994 | 810.00 | 0.00% | 11 340 | 14 | ||||||||||
15.2.1994 | 810.00 | 0.00% | 11 340 | 14 | ||||||||||
22.3.1994 | 1 080.00 | 0.00% | 11 880 | 11 | ||||||||||
29.6.1993 | 1 200.00 | 0.00% | 12 000 | 10 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
12.1.1995 | 663.00 | 0.00% | 9 282 | 14 | 0.00% | 0 | 0 | |||||||
3.10.1994 | 595.00 | 0.00% | 3 570 | 6 | ||||||||||
30.9.1994 | 595.00 | 0.00% | 4 165 | 7 | ||||||||||
29.9.1994 | 595.00 | 0.00% | 14 280 | 24 | ||||||||||
8.11.1994 | 600.00 | 0.00% | 2 400 | 4 | ||||||||||
4.11.1994 | 600.00 | 0.00% | 12 600 | 21 | ||||||||||
27.10.1994 | 600.00 | 0.00% | 1 200 | 2 | ||||||||||
24.10.1994 | 600.00 | 0.00% | 6 000 | 10 | ||||||||||
19.10.1994 | 600.00 | 0.00% | 6 000 | 10 | ||||||||||
18.10.1994 | 600.00 | 0.00% | 3 000 | 5 | ||||||||||
14.10.1994 | 600.00 | 0.00% | 1 200 | 2 | ||||||||||
|