SEMPRA PRAHA, The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - SEMPRA PRAHA | ||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.5.1995 | 53.21 | +499.00% | 106 | 2 | 0.00% | 0 | 0 | |||||
| 23.6.1995 | 50.00 | 0.00% | 250 | 5 | +10.00% | 0 | 0 | |||||
| 2.8.1995 | 60.00 | +4.65% | 300 | 5 | +10.00% | 0 | 0 | |||||
| 13.3.1995 | 70.00 | -2 711.00% | 350 | 5 | ||||||||
| 17.3.1995 | 73.50 | +500.00% | 368 | 5 | ||||||||
| 20.9.1995 | 71.64 | -4.99% | 430 | 6 | ||||||||
| 25.11.1996 | 111.00 | 0.00% | 444 | 4 | 113.00 | -9.81% | 1 130 | 10 | ||||
| 9.10.1996 | 119.70 | -5.00% | 479 | 4 | 118.00 | -5.37% | 590 | 5 | ||||
| 16.5.1995 | 71.00 | +223.00% | 497 | 7 | 38.00 | -5.00% | 570 | 15 | ||||
| 3.7.1995 | 51.00 | +2.00% | 510 | 10 | -4.00% | 0 | 0 | |||||
| 21.7.1995 | 52.00 | 0.00% | 520 | 10 | 73.00 | +7.00% | 1 430 | 20 | ||||
| 11.12.1996 | 113.00 | 0.00% | 565 | 5 | -1.10% | 0 | ||||||
| 13.6.1995 | 58.67 | -4.98% | 587 | 10 | 56.50 | -2.00% | 283 | 5 | ||||
| 10.4.1995 | 62.51 | -498.00% | 625 | 10 | -9.00% | 0 | 0 | |||||
| 2.10.1996 | 126.00 | 0.00% | 630 | 5 | 120.00 | -0.76% | 2 580 | 20 | ||||
| 9.6.1995 | 65.00 | 0.00% | 650 | 10 | 60.00 | 0.00% | 600 | 10 | ||||
| 6.6.1995 | 65.00 | 0.00% | 650 | 10 | 0.00% | 0 | 0 | |||||
| 16.8.1995 | 66.15 | +5.00% | 662 | 10 | -3.00% | 0 | 0 | |||||
| 10.10.1996 | 113.72 | -4.99% | 682 | 6 | 124.20 | +5.25% | 1 242 | 10 | ||||
| 26.10.1995 | 69.26 | -9.99% | 693 | 10 | 63.50 | -2.00% | 1 905 | 30 | ||||
| 12.6.1996 | 148.00 | +3.17% | 740 | 5 | +1.00% | 0 | 0 | |||||
| 19.9.1995 | 75.41 | +4.99% | 754 | 10 | -9.00% | 0 | 0 | |||||
| 31.7.1996 | 153.00 | -4.13% | 765 | 5 | 145.60 | -5.00% | 728 | 5 | ||||
| 4.10.1995 | 80.00 | -4.76% | 800 | 10 | 63.00 | 0.00% | 630 | 10 | ||||
| 29.1.1996 | 80.00 | +5.06% | 800 | 10 | 66.50 | -4.00% | 333 | 5 | ||||
| 31.3.1995 | 85.00 | +16.00% | 850 | 10 | -9.00% | 0 | 0 | |||||
| 18.10.1996 | 108.00 | 0.00% | 864 | 8 | 122.00 | -3.51% | 4 120 | 35 | ||||
| 8.6.1995 | 65.00 | 0.00% | 975 | 15 | 60.00 | 0.00% | 1 500 | 25 | ||||
| 29.10.1996 | 104.10 | +0.09% | 1 041 | 10 | 0.00 | 0.00% | 0 | 0 | ||||
| 4.9.1996 | 107.18 | -4.99% | 1 072 | 10 | 0.00% | 0 | 0 | |||||
| 16.10.1996 | 108.00 | 0.00% | 1 080 | 10 | 122.00 | +4.71% | 2 421 | 20 | ||||
| 18.11.1996 | 110.10 | +1.91% | 1 101 | 10 | 121.30 | +4.51% | 4 973 | 41 | ||||
| 4.11.1996 | 110.35 | +4.99% | 1 104 | 10 | 115.00 | -3.21% | 3 678 | 35 | ||||
| 26.11.1996 | 111.00 | 0.00% | 1 110 | 10 | +7.52% | 0 | ||||||
| 30.8.1996 | 112.82 | -4.99% | 1 128 | 10 | 0.00% | 0 | 0 | |||||
| 12.12.1996 | 113.00 | 0.00% | 1 130 | 10 | -4.98% | 0 | ||||||
| 29.8.1996 | 118.75 | -5.00% | 1 188 | 10 | 141.00 | +5.00% | 3 525 | 25 | ||||
| 9.5.1995 | 61.00 | -95.00% | 1 220 | 20 | 33.00 | +10.00% | 330 | 10 | ||||
| 26.8.1996 | 125.00 | -4.48% | 1 250 | 10 | 0.00% | 0 | 0 | |||||
| 29.6.1995 | 50.00 | 0.00% | 1 250 | 25 | -2.00% | 0 | 0 | |||||
| 16.6.1995 | 50.32 | -4.98% | 1 258 | 25 | 60.00 | 0.00% | 300 | 5 | ||||
| 22.5.1995 | 64.00 | -12.00% | 1 280 | 20 | 41.00 | 0.00% | 205 | 5 | ||||
| 7.9.1995 | 80.60 | -4.99% | 1 290 | 16 | -10.00% | 0 | 0 | |||||
| 12.9.1995 | 76.00 | -5.00% | 1 292 | 17 | 0.00% | 0 | 0 | |||||
| 19.7.1995 | 52.00 | 0.00% | 1 300 | 25 | 0.00% | 0 | 0 | |||||
| 17.7.1995 | 52.00 | 0.00% | 1 300 | 25 | 0.00% | 0 | 0 | |||||
| 22.8.1996 | 130.87 | -4.99% | 1 309 | 10 | 140.00 | -5.00% | 4 255 | 30 | ||||
| 5.6.1996 | 152.00 | -0.65% | 1 368 | 9 | +5.00% | 0 | 0 | |||||
| 26.4.1995 | 45.98 | -498.00% | 1 379 | 30 | +10.00% | 0 | 0 | |||||
| 24.9.1996 | 139.41 | -4.99% | 1 394 | 10 | 122.00 | -3.17% | 610 | 5 | ||||
| 11.6.1996 | 143.45 | -5.00% | 1 435 | 10 | 150.10 | +4.00% | 8 203 | 55 | ||||
| 20.9.1996 | 146.74 | +4.99% | 1 467 | 10 | +2.00% | 0 | 0 | |||||
| 20.11.1995 | 73.93 | +9.99% | 1 479 | 20 | 119.00 | +6.00% | 2 880 | 25 | ||||
| 12.6.1995 | 61.75 | -5.00% | 1 482 | 24 | 60.00 | -4.00% | 2 025 | 35 | ||||
| 28.6.1995 | 50.00 | 0.00% | 1 500 | 30 | 101.50 | 0.00% | 2 746 | 27 | ||||
| 10.5.1995 | 60.00 | -163.00% | 1 500 | 25 | +9.00% | 0 | 0 | |||||
| 15.5.1996 | 152.00 | -0.65% | 1 520 | 10 | 0.00% | 0 | 0 | |||||
| 9.8.1996 | 152.62 | -4.99% | 1 526 | 10 | 150.00 | 0.00% | 1 500 | 10 | ||||
| 31.5.1996 | 153.00 | 0.00% | 1 530 | 10 | 150.20 | 0.00% | 300 | 2 | ||||
| 30.4.1996 | 155.00 | -3.12% | 1 550 | 10 | 150.00 | -2.00% | 7 565 | 50 | ||||
| 22.9.1995 | 64.66 | -4.99% | 1 552 | 24 | 63.00 | -7.00% | 315 | 5 | ||||
| 30.10.1996 | 105.10 | +0.96% | 1 577 | 15 | 111.10 | 0.00% | 2 222 | 20 | ||||
| 9.12.1996 | 113.00 | 0.00% | 1 582 | 14 | 107.00 | -8.81% | 5 079 | 47 | ||||
| 28.6.1996 | 158.63 | -4.99% | 1 586 | 10 | 151.10 | +1.00% | 756 | 5 | ||||
| 11.10.1996 | 108.04 | -4.99% | 1 621 | 15 | 118.80 | -4.34% | 3 208 | 27 | ||||
| 14.3.1995 | 70.00 | 0.00% | 1 750 | 25 | ||||||||
| 26.6.1996 | 175.75 | -5.00% | 1 758 | 10 | 148.50 | +2.00% | 3 713 | 25 | ||||
| 24.3.1995 | 73.32 | +499.00% | 1 833 | 25 | ||||||||
| 14.9.1995 | 72.00 | -0.27% | 1 872 | 26 | 0.00% | 0 | 0 | |||||
| 28.8.1995 | 94.00 | +1.50% | 1 880 | 20 | 0.00% | 0 | 0 | |||||
| 13.10.1995 | 95.00 | -5.00% | 1 900 | 20 | +6.00% | 0 | 0 | |||||
| 29.9.1995 | 78.58 | +4.99% | 1 965 | 25 | 0.00% | 0 | 0 | |||||
| 5.2.1996 | 79.20 | -10.00% | 1 980 | 25 | 68.00 | -4.00% | 1 020 | 15 | ||||
| 12.10.1995 | 100.00 | +0.76% | 2 000 | 20 | 63.00 | -4.00% | 315 | 5 | ||||
| 22.6.1995 | 50.00 | -0.63% | 2 050 | 41 | 79.00 | +8.00% | 1 940 | 25 | ||||
| 23.10.1996 | 102.60 | -5.00% | 2 052 | 20 | 0.00 | +1.05% | 0 | 0 | ||||
| 25.10.1996 | 104.00 | +1.36% | 2 080 | 20 | 111.10 | -5.60% | 1 667 | 15 | ||||
| 15.10.1996 | 108.00 | -0.03% | 2 160 | 20 | 115.60 | -1.70% | 2 890 | 25 | ||||
| 20.8.1996 | 144.99 | -4.99% | 2 175 | 15 | 145.00 | +2.00% | 1 450 | 10 | ||||
| 9.10.1995 | 90.02 | +2.06% | 2 251 | 25 | -1.00% | 0 | 0 | |||||
| 29.11.1996 | 113.00 | +1.80% | 2 260 | 20 | 103.50 | -5.90% | 414 | 4 | ||||
| 7.6.1996 | 152.00 | 0.00% | 2 280 | 15 | 150.20 | +1.00% | 1 502 | 10 | ||||
| 22.8.1995 | 80.00 | +4.49% | 2 400 | 30 | 0.00% | 0 | 0 | |||||
| 27.9.1995 | 71.28 | +4.99% | 2 495 | 35 | 0.00% | 0 | 0 | |||||
| 2.11.1995 | 83.79 | +9.98% | 2 514 | 30 | 65.50 | +9.00% | 983 | 15 | ||||
| 5.10.1995 | 84.00 | +5.00% | 2 520 | 30 | 60.00 | -5.00% | 300 | 5 | ||||
| 26.9.1996 | 132.44 | -4.99% | 2 649 | 20 | 132.00 | +3.12% | 3 300 | 25 | ||||
| 1.6.1995 | 65.00 | +2.32% | 2 665 | 41 | 0.00% | 0 | 0 | |||||
| 22.10.1996 | 108.00 | 0.00% | 2 700 | 25 | 119.50 | +5.96% | 2 994 | 25 | ||||
| 22.11.1996 | 111.00 | +0.81% | 2 775 | 25 | -4.83% | 0 | ||||||
| 10.10.1995 | 94.52 | +4.99% | 2 836 | 30 | 64.00 | -2.00% | 925 | 15 | ||||
| 13.6.1996 | 148.00 | 0.00% | 2 960 | 20 | 149.10 | -1.00% | 746 | 5 | ||||
| 6.11.1995 | 75.42 | -9.98% | 3 017 | 40 | 0.00% | 0 | 0 | |||||
| 10.6.1996 | 151.00 | -0.65% | 3 020 | 20 | 143.10 | -5.00% | 2 862 | 20 | ||||
| 27.9.1996 | 125.82 | -4.99% | 3 020 | 24 | 130.00 | -1.51% | 7 800 | 60 | ||||
| 22.5.1996 | 153.00 | 0.00% | 3 060 | 20 | 150.00 | 0.00% | 7 200 | 48 | ||||
| 21.8.1995 | 76.56 | +4.99% | 3 062 | 40 | 0.00% | 0 | 0 | |||||
| 14.7.1995 | 52.00 | +1.96% | 3 120 | 60 | 0.00% | 0 | 0 | |||||
| 2.10.1995 | 80.00 | +1.80% | 3 200 | 40 | 0.00% | 0 | 0 | |||||
| 5.9.1996 | 112.53 | +4.99% | 3 376 | 30 | -11.00% | 0 | 0 | |||||
| 5.12.1996 | 113.00 | 0.00% | 3 390 | 30 | 113.00 | 0.00% | 226 | 2 | ||||
| 18.6.1996 | 171.32 | +4.99% | 3 426 | 20 | +5.00% | 0 | 0 | |||||
| 8.2.1996 | 72.00 | -9.09% | 3 600 | 50 | 71.00 | 0.00% | 710 | 10 | ||||
| 8.9.1995 | 80.00 | -0.74% | 3 760 | 47 | 75.00 | -10.00% | 1 875 | 25 | ||||
| 17.9.1996 | 126.78 | +4.99% | 3 803 | 30 | 114.00 | -5.00% | 1 140 | 10 | ||||
| 28.9.1995 | 74.84 | +4.99% | 3 817 | 51 | 58.00 | -1.00% | 1 560 | 25 | ||||
| 11.10.1995 | 99.24 | +4.99% | 3 970 | 40 | +6.00% | 0 | 0 | |||||
| 8.8.1996 | 160.65 | +5.00% | 4 016 | 25 | 0.00% | 0 | 0 | |||||
| 11.7.1996 | 165.72 | -4.99% | 4 143 | 25 | +5.00% | 0 | 0 | |||||
| 25.4.1996 | 168.00 | -2.32% | 4 200 | 25 | 0.00% | 0 | 0 | |||||
| 24.6.1996 | 185.00 | +2.84% | 4 440 | 24 | 145.60 | +2.00% | 1 456 | 10 | ||||
| 15.7.1996 | 149.57 | -4.99% | 4 487 | 30 | 180.00 | +3.00% | 900 | 5 | ||||
| 24.5.1996 | 153.00 | 0.00% | 4 590 | 30 | 150.00 | +5.00% | 3 000 | 20 | ||||
| 10.5.1996 | 153.00 | +2.00% | 4 590 | 30 | 150.00 | +4.00% | 4 950 | 33 | ||||
| 3.7.1996 | 183.62 | +4.99% | 4 591 | 25 | +2.00% | 0 | 0 | |||||
| 30.8.1995 | 94.00 | 0.00% | 4 700 | 50 | -9.00% | 0 | 0 | |||||
| 12.7.1996 | 157.44 | -4.99% | 4 723 | 30 | +3.00% | 0 | 0 | |||||
| 7.11.1996 | 120.00 | +3.57% | 4 800 | 40 | +0.02% | 0 | ||||||
| 16.11.1995 | 67.21 | +10.00% | 5 041 | 75 | 107.50 | 0.00% | 2 150 | 20 | ||||
| 29.4.1996 | 160.00 | -1.23% | 5 120 | 32 | 155.00 | 0.00% | 775 | 5 | ||||
| 14.11.1996 | 102.89 | -4.99% | 5 145 | 50 | +5.46% | 0 | ||||||
| 4.10.1996 | 126.00 | 0.00% | 5 166 | 41 | 114.50 | -5.37% | 2 863 | 25 | ||||
| 10.9.1996 | 115.00 | +1.76% | 5 175 | 45 | +4.00% | 0 | 0 | |||||
| 26.2.1996 | 76.50 | -10.00% | 5 355 | 70 | 0.00% | 0 | 0 | |||||
| 13.11.1996 | 108.30 | -5.00% | 5 957 | 55 | 115.00 | -6.75% | 2 249 | 20 | ||||
| 30.10.1995 | 76.18 | +9.99% | 6 094 | 80 | 71.00 | +2.00% | 7 505 | 110 | ||||
| 2.7.1996 | 174.88 | +4.99% | 6 121 | 35 | 151.80 | -1.00% | 4 554 | 30 | ||||
| 9.9.1996 | 113.00 | +0.41% | 6 215 | 55 | 120.00 | 0.00% | 1 800 | 15 | ||||
| 30.11.1995 | 98.39 | +9.99% | 6 494 | 66 | 87.00 | -4.00% | 3 599 | 45 | ||||
| 6.10.1995 | 88.20 | +5.00% | 6 615 | 75 | +6.00% | 0 | 0 | |||||
| 12.2.1996 | 79.20 | +10.00% | 6 890 | 87 | 70.00 | 0.00% | 3 500 | 50 | ||||
| 7.3.1996 | 77.00 | +10.00% | 6 930 | 90 | +15.00% | 0 | 0 | |||||
| 27.11.1995 | 89.45 | +9.99% | 7 156 | 80 | -10.00% | 0 | 0 | |||||
| 23.11.1995 | 81.32 | +9.99% | 7 319 | 90 | -9.00% | 0 | 0 | |||||
| 14.12.1995 | 64.57 | -9.99% | 7 426 | 115 | 73.00 | -6.00% | 1 825 | 25 | ||||
| 27.6.1996 | 166.97 | -4.99% | 7 514 | 45 | 150.10 | +1.00% | 3 753 | 25 | ||||
| 21.5.1996 | 153.00 | 0.00% | 7 650 | 50 | +9.00% | 0 | 0 | |||||
| 28.5.1996 | 153.00 | 0.00% | 7 650 | 50 | 150.00 | -1.00% | 3 713 | 25 | ||||
| 19.2.1996 | 79.00 | +9.72% | 7 900 | 100 | 69.00 | +1.00% | 6 718 | 94 | ||||
| 26.4.1996 | 162.00 | -3.57% | 8 910 | 55 | 155.00 | 0.00% | 775 | 5 | ||||
| 13.5.1996 | 153.00 | 0.00% | 9 180 | 60 | 150.00 | 0.00% | 3 000 | 20 | ||||
| 4.7.1996 | 174.44 | -4.99% | 9 594 | 55 | 154.00 | 0.00% | 3 696 | 24 | ||||
| 23.10.1995 | 76.95 | -10.00% | 9 850 | 128 | ||||||||
| 25.1.1996 | 76.14 | -10.00% | 9 898 | 130 | 0.00% | 0 | 0 | |||||
| 2.5.1996 | 150.00 | -3.22% | 11 250 | 75 | -1.00% | 0 | 0 | |||||
| 1.2.1996 | 88.00 | +10.00% | 11 440 | 130 | 0.00% | 0 | 0 | |||||
| 11.12.1995 | 71.74 | -9.99% | 11 765 | 164 | 72.50 | -5.00% | 725 | 10 | ||||
| 15.2.1996 | 72.00 | -9.09% | 11 880 | 165 | 71.00 | 0.00% | 1 065 | 15 | ||||
| 30.9.1996 | 126.00 | +0.14% | 12 600 | 100 | 0.00% | 0 | 0 | |||||
| 13.11.1995 | 61.10 | -9.98% | 13 870 | 227 | 100.00 | +1.00% | 2 500 | 25 | ||||
| 18.1.1996 | 94.00 | +9.39% | 14 100 | 150 | 75.00 | +2.00% | 2 250 | 30 | ||||
| 22.7.1996 | 152.00 | +1.62% | 15 808 | 104 | +6.00% | 0 | 0 | |||||
| 17.4.1996 | 199.50 | -5.00% | 15 960 | 80 | 165.00 | -10.00% | 17 985 | 109 | ||||
| 17.5.1996 | 153.00 | +0.65% | 17 289 | 113 | 150.00 | +3.00% | 21 000 | 140 | ||||
| 4.3.1996 | 70.00 | +1.67% | 17 360 | 248 | 68.00 | -1.00% | 5 814 | 95 | ||||
| 22.2.1996 | 85.00 | +7.59% | 18 700 | 220 | 80.00 | +3.00% | 400 | 5 | ||||
| 14.5.1996 | 153.00 | 0.00% | 20 655 | 135 | 150.00 | 0.00% | 750 | 5 | ||||
| 17.6.1996 | 163.17 | +5.00% | 21 212 | 130 | 143.10 | -5.00% | 1 431 | 10 | ||||
| 15.4.1996 | 221.00 | +4.73% | 21 658 | 98 | 194.00 | -4.00% | 1 940 | 10 | ||||
| 23.4.1996 | 175.00 | -3.31% | 25 025 | 143 | 151.00 | -7.00% | 22 898 | 150 | ||||
| 24.4.1996 | 172.00 | -1.71% | 25 800 | 150 | +1.00% | 0 | 0 | |||||
| 22.4.1996 | 181.00 | -4.50% | 27 150 | 150 | 165.00 | +1.00% | 825 | 5 | ||||
| 18.4.1996 | 189.53 | -4.99% | 43 402 | 229 | -8.00% | 0 | 0 | |||||
