OBCH.ZAŘÍZENÍ PHA, OBCHODNÍ ZAŘÍZENÍ PRAHA, A.S., Hi price, The Prague Stock Exchange

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Diskuze (3)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - OBCH.ZAŘÍZENÍ PHA
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
15.6.1993	20 000.00	0.00%	20 000	1
18.11.1993	604.00	+1 984.00%	0	0
16.11.1993	504.00	+2 000.00%	3 528	7
21.9.1993	500.00	-5 000.00%	0	0
23.11.1993	484.00	-1 986.00%	4 840	10
11.11.1993	420.00	+2 000.00%	0	0
25.11.1993	388.00	-1 983.00%	0	0
16.12.1993	355.00	+1 993.00%	4 260	12
9.11.1993	350.00	+574.00%	17 500	50
4.11.1993	331.00	+1 992.00%	0	0
6.1.1994	320.00	-985.00%	0	0
30.11.1993	311.00	-1 984.00%	6 220	20
14.12.1993	296.00	+1 983.00%	0	0
13.1.1994	288.00	-1 000.00%	0	0
2.11.1993	276.00	+2 000.00%	0	0
25.1.1994	260.00	-972.00%	0	0
5.10.1993	250.00	0.00%	4 500	18
28.9.1993	250.00	-5 000.00%	0	0
2.12.1993	249.00	-1 993.00%	4 980	20
9.12.1993	247.00	+1 990.00%	0	0
1.2.1994	234.00	-1 000.00%	0	0
26.10.1993	230.00	0.00%	4 600	20
19.10.1993	230.00	-800.00%	2 300	10
3.2.1994	211.00	-982.00%	0	0
7.12.1993	206.00	-1 726.00%	7 210	35
8.2.1994	189.90	-1 000.00%	0	0
10.2.1994	170.91	-1 000.00%	0	0
24.2.1994	167.00	+966.00%	501	3
15.2.1994	153.82	-999.00%	0	0
22.2.1994	152.28	+999.00%	1 371	9
8.3.1994	150.30	-1 000.00%	0	0
25.7.1994	150.00	+349.00%	900	6
7.7.1994	144.93	+999.00%	1 304	9
25.4.1994	139.75	+999.00%	1 258	9
17.2.1994	138.44	-999.00%	2 769	20
15.3.1994	135.27	-1 000.00%	0	0
28.7.1994	135.00	-1 000.00%	2 025	15
30.6.1994	131.76	+999.00%	0	0
21.4.1994	127.05	+1 000.00%	762	6
26.4.1994	125.78	-999.00%	0	0
17.3.1994	125.00	-759.00%	1 125	9
11.8.1994	121.50	-1 000.00%	0	0
28.6.1994	119.79	+1 000.00%	0	0
21.9.1994	119.00	-205.00%	1 785	15
19.4.1994	115.50	+1 000.00%	0	0
28.4.1994	113.21	-999.00%	0	0
26.9.1994	113.05	-500.00%	0	0
24.3.1994	112.50	-1 000.00%	0	0
12.4.1994	110.26	+999.00%	0	0
26.5.1994	110.00	+1 000.00%	4 950	45
27.6.1994	108.90	+1 000.00%	0	0
27.9.1994	107.40	-499.00%	0	0
14.4.1994	105.00	-477.00%	2 100	20
3.5.1994	105.00	0.00%	630	6
2.5.1994	105.00	-725.00%	3 150	30
28.9.1994	102.03	-500.00%	0	0
29.3.1994	101.25	-1 000.00%	0	0
7.4.1994	100.24	+999.00%	0	0
24.5.1994	100.00	+796.00%	3 300	33
16.6.1994	100.00	+869.00%	1 500	15
30.5.1994	99.00	-1 000.00%	198	2
23.6.1994	99.00	+1 000.00%	0	0
18.4.1995	99.00	0.00%	594	6		0.00%	0	0
14.4.1995	99.00	0.00%	2 970	30		0.00%	0	0
10.4.1995	99.00	0.00%	3 267	33		0.00%	0	0
4.4.1995	99.00	0.00%	2 079	21	70.50	+1.00%	846	12
27.3.1995	99.00	0.00%	3 267	33
24.3.1995	99.00	+311.00%	3 267	33
4.10.1994	96.93	-499.00%	0	0
23.3.1995	96.01	+499.00%	0	0
12.5.1994	94.50	-1 000.00%	0	0
25.4.1995	94.05	-500.00%	0	0		-10.00%	0	0
23.5.1994	92.62	+1 000.00%	0	0
10.10.1994	92.09	-499.00%	0	0
9.6.1994	92.00	0.00%	1 380	15
31.5.1994	92.00	-707.00%	92	1
22.3.1995	91.44	+499.00%	0	0
5.4.1994	91.13	-999.00%	0	0
21.6.1994	90.00	-1 000.00%	0	0
26.4.1995	89.35	-499.00%	0	0		0.00%	0	0
11.10.1994	87.49	-499.00%	0	0
21.3.1995	87.09	+499.00%	0	0
16.5.1994	85.05	-1 000.00%	0	0
27.4.1995	84.89	-499.00%	0	0		0.00%	0	0
19.5.1994	84.20	+999.00%	0	0
12.10.1994	83.12	-499.00%	0	0
20.3.1995	82.95	+500.00%	0	0
28.4.1995	80.65	-499.00%	0	0		0.00%	0	0
17.3.1995	79.00	+499.00%	7 031	89
13.10.1994	78.97	-499.00%	0	0
2.5.1995	76.62	-499.00%	0	0		-10.00%	0	0
17.5.1994	76.55	-999.00%	1 148	15
16.3.1995	75.24	+499.00%	0	0
14.10.1994	75.03	-498.00%	0	0
28.7.1995	74.50	+4.98%	2 682	36		0.00%	0	0
16.11.1994	73.50	+500.00%	3 161	43
3.5.1995	72.79	-499.00%	0	0		0.00%	0	0
15.3.1995	71.66	+499.00%	0	0
17.10.1994	71.28	-499.00%	0	0
27.7.1995	70.96	+4.98%	0	0		0.00%	0	0
31.7.1995	70.78	-4.99%	0	0		+2.00%	0	0
15.8.1995	70.07	+4.98%	841	12	30.00	-9.00%	180	6
7.11.1994	70.00	+439.00%	3 500	50
26.1.1995	70.00	0.00%	210	3		0.00%	0	0
20.1.1995	70.00	+319.00%	1 470	21		0.00%	0	0
7.12.1994	70.00	0.00%	280	4
29.11.1994	70.00	-476.00%	140	2
4.5.1995	69.16	-498.00%	0	0		0.00%	0	0
14.3.1995	68.25	+500.00%	0	0
11.1.1995	68.00	-285.00%	408	6		0.00%	0	0
19.1.1995	67.83	+500.00%	0	0		-19.00%	0	0
18.10.1994	67.72	-499.00%	0	0
26.7.1995	67.59	+4.98%	0	0		0.00%	0	0
1.8.1995	67.25	-4.98%	0	0		+8.00%	0	0
4.11.1994	67.05	+499.00%	0	0
14.8.1995	66.74	+4.98%	2 002	30		0.00%	0	0
16.8.1995	66.57	-4.99%	533	8		+2.00%	0	0
7.2.1995	66.50	-500.00%	200	3		0.00%	0	0
5.5.1995	65.71	-498.00%	0	0		0.00%	0	0
10.3.1995	65.00	0.00%	1 300	20
8.3.1995	65.00	+312.00%	195	3
18.1.1995	64.60	-500.00%	0	0		-16.00%	0	0
25.7.1995	64.38	+4.99%	0	0		0.00%	0	0
19.10.1994	64.34	-499.00%	0	0
7.8.1995	63.89	0.00%	0	0		0.00%	0	0
4.8.1995	63.89	0.00%	0	0		0.00%	0	0
3.8.1995	63.89	0.00%	0	0		0.00%	0	0
2.8.1995	63.89	-4.99%	0	0		0.00%	0	0
3.11.1994	63.86	+499.00%	0	0
11.8.1995	63.57	+4.98%	0	0		0.00%	0	0
17.8.1995	63.25	-4.98%	0	0		+8.00%	0	0
1.3.1995	63.18	-499.00%	0	0
3.3.1995	63.03	+499.00%	0	0
9.5.1995	62.43	-499.00%	0	0		0.00%	0	0
24.7.1995	61.32	+5.00%	0	0		0.00%	0	0
20.10.1994	61.13	-498.00%	0	0
2.11.1994	60.82	+498.00%	0	0
8.8.1995	60.70	-4.99%	0	0		0.00%	0	0
10.8.1995	60.55	+4.99%	0	0		0.00%	0	0
18.8.1995	60.09	-4.99%	0	0		0.00%	0	0
2.3.1995	60.03	-498.00%	0	0
10.5.1995	59.31	-499.00%	0	0		-9.00%	0	0
21.7.1995	58.40	+4.99%	0	0		0.00%	0	0
21.10.1994	58.08	-498.00%	0	0
25.10.1994	57.93	+498.00%	637	11
9.8.1995	57.67	-4.99%	0	0		0.00%	0	0
21.8.1995	57.09	-4.99%	0	0		-9.00%	0	0
11.5.1995	57.00	-389.00%	1 026	18		0.00%	0	0
14.7.1995	55.90	+4.99%	0	0		+8.00%	0	0
20.7.1995	55.62	+4.98%	1 335	24		0.00%	0	0
24.10.1994	55.18	-499.00%	2 207	40
22.8.1995	55.00	-3.66%	935	17		-1.00%	0	0
12.5.1995	54.15	-500.00%	487	9		0.00%	0	0
13.7.1995	53.24	+4.98%	0	0		+6.00%	0	0
17.7.1995	53.11	-4.99%	0	0		+7.00%	0	0
19.7.1995	52.98	+4.99%	795	15		0.00%	0	0
15.9.1995	52.25	0.00%	0	0		-2.00%	0	0
14.9.1995	52.25	0.00%	0	0	29.00	0.00%	1 155	39
13.9.1995	52.25	0.00%	0	0		-8.00%	0	0
12.9.1995	52.25	0.00%	0	0		-9.00%	0	0
11.9.1995	52.25	0.00%	0	0		+4.00%	0	0
8.9.1995	52.25	0.00%	0	0	33.50	-4.00%	201	6
7.9.1995	52.25	0.00%	0	0		0.00%	0	0
6.9.1995	52.25	0.00%	0	0		+4.00%	0	0
5.9.1995	52.25	0.00%	0	0	33.50	-4.00%	101	3
4.9.1995	52.25	0.00%	0	0		0.00%	0	0
1.9.1995	52.25	0.00%	0	0	35.00	0.00%	70	2
31.8.1995	52.25	0.00%	0	0		0.00%	0	0
30.8.1995	52.25	0.00%	0	0		+3.00%	0	0
29.8.1995	52.25	0.00%	0	0		+10.00%	0	0
28.8.1995	52.25	0.00%	0	0		+7.00%	0	0
25.8.1995	52.25	0.00%	0	0		0.00%	0	0
24.8.1995	52.25	0.00%	0	0		0.00%	0	0
23.8.1995	52.25	-5.00%	0	0		-3.00%	0	0
15.5.1995	51.45	-498.00%	0	0		0.00%	0	0
12.7.1995	50.71	+4.98%	0	0		-2.00%	0	0
18.7.1995	50.46	-4.98%	0	0		0.00%	0	0
18.9.1995	49.64	-4.99%	0	0		0.00%	0	0
16.5.1995	48.88	-499.00%	0	0		0.00%	0	0
11.7.1995	48.30	+5.00%	0	0		-4.00%	0	0
19.9.1995	47.16	-4.99%	0	0		0.00%	0	0
17.5.1995	46.44	-499.00%	0	0		0.00%	0	0
10.7.1995	46.00	0.00%	0	0		-4.00%	0	0
4.7.1995	46.00	0.00%	0	0		+8.00%	0	0
3.7.1995	46.00	0.00%	0	0		0.00%	0	0
30.6.1995	46.00	0.00%	230	5		-4.00%	0	0
29.6.1995	46.00	+4.30%	2 300	50		-4.00%	0	0
20.9.1995	44.81	-4.98%	0	0
15.12.1995	44.77	0.00%	0	0		0.00%	0	0
14.12.1995	44.77	+10.00%	806	18		0.00%	0	0
18.5.1995	44.12	-499.00%	529	12		-10.00%	0	0
28.6.1995	44.10	+5.00%	0	0		-2.00%	0	0
21.9.1995	42.57	-4.99%	0	0
27.6.1995	42.00	+5.00%	0	0		+7.00%	0	0
19.5.1995	42.00	-480.00%	756	18		0.00%	0	0
13.12.1995	40.70	0.00%	0	0		0.00%	0	0
12.12.1995	40.70	0.00%	0	0		0.00%	0	0
11.12.1995	40.70	+10.00%	0	0		0.00%	0	0
25.10.1995	40.70	0.00%	0	0		+5.00%	0	0
24.10.1995	40.70	0.00%	0	0
‹‹ First 60  ‹‹ First 20    Next 200 ›