TEMACOM A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - TEMACOM | ||||||||||||||
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 | ||||||||||
24.2.1994 | 110.00 | +1 000.00% | 0 | 0 | ||||||||||
26.1.1996 | 109.14 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.1.1996 | 109.14 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.1.1996 | 109.14 | 0.00% | 0 | 0 | 105.00 | 0.00% | 25 770 | 245 | ||||||
23.1.1996 | 109.14 | +4.99% | 0 | 0 | 105.00 | +9.00% | 3 570 | 34 | ||||||
22.1.1996 | 103.95 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.1.1996 | 103.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 103.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.2.1994 | 100.00 | 0.00% | 1 700 | 17 | ||||||||||
2.5.1994 | 99.00 | -1 000.00% | 0 | 0 | ||||||||||
19.1.1996 | 99.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
18.1.1996 | 99.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 990 | 11 | ||||||
17.1.1996 | 99.00 | +0.61% | 1 683 | 17 | +5.00% | 0 | 0 | |||||||
31.1.1996 | 98.51 | -4.99% | 16 747 | 170 | -3.00% | 0 | 0 | |||||||
16.1.1996 | 98.39 | 0.00% | 0 | 0 | 85.50 | -5.00% | 1 454 | 17 | ||||||
15.1.1996 | 98.39 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.5.1994 | 97.02 | +1 000.00% | 0 | 0 | ||||||||||
12.1.1996 | 93.71 | +4.99% | 3 186 | 34 | +1.00% | 0 | 0 | |||||||
1.2.1996 | 93.59 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 89.25 | +5.00% | 10 799 | 121 | 0.00% | 0 | 0 | |||||||
3.5.1994 | 89.10 | -1 000.00% | 0 | 0 | ||||||||||
7.2.1996 | 88.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 88.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 88.92 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
2.2.1996 | 88.92 | -4.98% | 0 | 0 | 87.00 | -6.00% | 5 133 | 59 | ||||||
9.5.1994 | 88.20 | +998.00% | 1 499 | 17 | ||||||||||
16.5.1994 | 87.32 | -999.00% | 0 | 0 | ||||||||||
2.10.1995 | 87.15 | +5.00% | 5 229 | 60 | 75.00 | +5.00% | 9 375 | 126 | ||||||
25.8.1995 | 86.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
24.8.1995 | 86.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.8.1995 | 86.00 | 0.00% | 860 | 10 | 62.00 | -5.00% | 620 | 10 | ||||||
22.8.1995 | 86.00 | 0.00% | 1 720 | 20 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 86.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
17.8.1995 | 86.00 | 0.00% | 0 | 0 | 70.00 | -9.00% | 700 | 10 | ||||||
16.8.1995 | 86.00 | 0.00% | 4 644 | 54 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 86.00 | +1.17% | 4 300 | 50 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 85.77 | +4.99% | 0 | 0 | -8.00% | 0 | 0 | |||||||
14.8.1995 | 85.00 | 0.00% | 1 700 | 20 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 85.00 | 0.00% | 2 890 | 34 | 77.00 | -9.00% | 2 618 | 34 | ||||||
10.8.1995 | 85.00 | 0.00% | 2 550 | 30 | -1.00% | 0 | 0 | |||||||
9.8.1995 | 85.00 | 0.00% | 1 700 | 20 | -9.00% | 0 | 0 | |||||||
8.8.1995 | 85.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.8.1995 | 85.00 | -0.89% | 4 250 | 50 | -9.00% | 0 | 0 | |||||||
10.1.1996 | 85.00 | 0.00% | 765 | 9 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 85.00 | 0.00% | 0 | 0 | 85.00 | -8.00% | 3 145 | 37 | ||||||
8.1.1996 | 85.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 85.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
14.12.1995 | 85.00 | +3.03% | 14 280 | 168 | -9.00% | 0 | 0 | |||||||
7.6.1994 | 84.73 | +999.00% | 0 | 0 | ||||||||||
8.2.1996 | 84.48 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 84.00 | +1.20% | 1 428 | 17 | +5.00% | 0 | 0 | |||||||
22.9.1995 | 83.00 | +0.25% | 2 822 | 34 | 67.50 | -5.00% | 2 295 | 34 | ||||||
29.9.1995 | 83.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.9.1995 | 83.00 | 0.00% | 0 | 0 | 67.50 | -5.00% | 5 738 | 85 | ||||||
27.9.1995 | 83.00 | +4.01% | 6 474 | 78 | 71.00 | 0.00% | 1 207 | 17 | ||||||
15.9.1995 | 83.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.9.1995 | 83.00 | 0.00% | 2 241 | 27 | -1.00% | 0 | 0 | |||||||
13.9.1995 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 83.00 | +1.34% | 830 | 10 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 82.80 | -4.99% | 0 | 0 | 69.00 | -7.00% | 1 380 | 20 | ||||||
21.9.1995 | 82.79 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 82.79 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 82.79 | +4.99% | 5 299 | 64 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 82.50 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.12.1995 | 82.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.12.1995 | 82.50 | +10.00% | 16 253 | 197 | +2.00% | 0 | 0 | |||||||
11.9.1995 | 81.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 81.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 81.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 81.90 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 81.70 | -5.00% | 899 | 11 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 81.69 | +5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.2.1996 | 80.26 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.5.1994 | 80.19 | -1 000.00% | 0 | 0 | ||||||||||
26.9.1995 | 79.80 | -5.00% | 8 698 | 109 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 79.00 | 0.00% | 8 137 | 103 | 82.00 | +9.00% | 8 200 | 100 | ||||||
19.7.1995 | 79.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.7.1995 | 79.00 | +2.59% | 2 528 | 32 | +10.00% | 0 | 0 | |||||||
18.9.1995 | 78.85 | -5.00% | 6 308 | 80 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 78.66 | -5.00% | 9 675 | 123 | +3.00% | 0 | 0 | |||||||
23.5.1994 | 78.59 | -999.00% | 0 | 0 | ||||||||||
28.7.1995 | 78.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
27.7.1995 | 78.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.7.1995 | 78.00 | 0.00% | 0 | 0 | 118.00 | +9.00% | 10 816 | 92 | ||||||
25.7.1995 | 78.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
24.7.1995 | 78.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.7.1995 | 78.00 | -1.26% | 3 900 | 50 | +10.00% | 0 | 0 | |||||||
5.9.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 78.00 | 0.00% | 7 800 | 100 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 78.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.8.1995 | 78.00 | 0.00% | 0 | 0 | 68.50 | -5.00% | 1 165 | 17 | ||||||
30.8.1995 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 78.00 | -4.52% | 3 354 | 43 | +1.00% | 0 | 0 | |||||||
2.8.1995 | 77.80 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.8.1995 | 77.80 | +4.99% | 7 780 | 100 | 0.00% | 0 | 0 | |||||||
31.5.1994 | 77.03 | +999.00% | 0 | 0 | ||||||||||
17.7.1995 | 77.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.7.1995 | 77.00 | +1.85% | 1 309 | 17 | 57.50 | +7.00% | 230 | 4 | ||||||
16.6.1994 | 76.26 | -999.00% | 0 | 0 | ||||||||||
12.2.1996 | 76.25 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 75.60 | +5.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.7.1995 | 75.60 | +5.00% | 2 268 | 30 | 56.00 | +7.00% | 4 105 | 80 | ||||||
8.12.1995 | 75.00 | 0.00% | 0 | 0 | -21.00% | 0 | 0 | |||||||
7.12.1995 | 75.00 | +5.63% | 13 425 | 179 | 161.00 | 0.00% | 161 | 1 | ||||||
5.10.1995 | 74.73 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.7.1995 | 74.10 | -5.00% | 9 855 | 133 | +10.00% | 0 | 0 | |||||||
13.2.1996 | 72.44 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
10.7.1995 | 72.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
4.7.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 72.00 | +0.84% | 5 832 | 81 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 72.00 | -4.76% | 1 224 | 17 | 51.00 | -9.00% | 1 734 | 34 | ||||||
29.6.1995 | 71.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 71.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 71.40 | +5.00% | 2 428 | 34 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 71.20 | -4.72% | 10 751 | 151 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 71.00 | 0.00% | 0 | 0 | 161.00 | 0.00% | 2 254 | 14 | ||||||
5.12.1995 | 71.00 | 0.00% | 0 | 0 | 161.00 | 0.00% | 23 828 | 148 | ||||||
4.12.1995 | 71.00 | +4.41% | 16 614 | 234 | +10.00% | 0 | 0 | |||||||
24.5.1994 | 70.74 | -998.00% | 0 | 0 | ||||||||||
30.5.1994 | 70.03 | +998.00% | 0 | 0 | ||||||||||
14.2.1996 | 68.82 | -4.99% | 0 | 0 | 67.00 | -10.00% | 2 814 | 42 | ||||||
20.6.1994 | 68.64 | -999.00% | 0 | 0 | ||||||||||
26.6.1995 | 68.00 | +1.49% | 2 312 | 34 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 68.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.11.1995 | 68.00 | +1.38% | 3 468 | 51 | +10.00% | 0 | 0 | |||||||
12.10.1995 | 67.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 67.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 67.64 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.10.1995 | 67.64 | -5.00% | 1 353 | 20 | 71.00 | -2.00% | 11 636 | 166 | ||||||
28.6.1994 | 67.28 | +998.00% | 0 | 0 | ||||||||||
29.11.1995 | 67.07 | 0.00% | 0 | 0 | 122.00 | +10.00% | 2 440 | 20 | ||||||
28.11.1995 | 67.07 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.11.1995 | 67.07 | +9.98% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.6.1995 | 67.00 | +2.91% | 3 350 | 50 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 65.38 | -4.99% | 1 831 | 28 | -4.00% | 0 | 0 | |||||||
22.6.1995 | 65.10 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 64.26 | -4.99% | 1 285 | 20 | 0.00% | 0 | 0 | |||||||
18.1.1995 | 63.92 | -499.00% | 0 | 0 | 55.00 | +10.00% | 4 400 | 80 | ||||||
26.5.1994 | 63.67 | -999.00% | 0 | 0 | ||||||||||
21.3.1996 | 63.00 | +5.00% | 1 260 | 20 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 62.12 | -4.98% | 7 827 | 126 | -5.00% | 0 | 0 | |||||||
25.3.1996 | 62.00 | +3.59% | 7 936 | 128 | 49.20 | -4.00% | 836 | 17 | ||||||
21.6.1995 | 62.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.6.1995 | 62.00 | 0.00% | 0 | 0 | 48.50 | -5.00% | 825 | 17 | ||||||
19.6.1995 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 62.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.6.1995 | 62.00 | +1.63% | 2 914 | 47 | +2.00% | 0 | 0 | |||||||
21.6.1994 | 61.78 | -999.00% | 0 | 0 | ||||||||||
12.6.1995 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 61.74 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
6.6.1995 | 61.74 | 0.00% | 0 | 0 | 46.00 | -2.00% | 46 | 1 | ||||||
5.6.1995 | 61.74 | 0.00% | 0 | 0 | 47.00 | -4.00% | 2 068 | 44 | ||||||
2.6.1995 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 61.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 61.74 | 0.00% | 3 149 | 51 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 61.74 | +500.00% | 4 384 | 71 | 0.00% | 0 | 0 | |||||||
27.6.1994 | 61.17 | +999.00% | 0 | 0 | ||||||||||
13.6.1995 | 61.00 | -1.19% | 6 222 | 102 | 49.00 | 0.00% | 980 | 20 | ||||||
24.11.1995 | 60.98 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.11.1995 | 60.98 | +9.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.1.1995 | 60.73 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 60.63 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 60.48 | +500.00% | 3 387 | 56 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 60.33 | +499.00% | 1 207 | 20 | +4.00% | 0 | 0 | |||||||
20.3.1996 | 60.00 | +0.25% | 900 | 15 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 60.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.2.1996 | 60.00 | -3.41% | 10 680 | 178 | 60.50 | -1.00% | 4 114 | 68 | ||||||
28.2.1996 | 59.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 59.85 | 0.00% | 0 | 0 | 60.50 | -1.00% | 605 | 10 | ||||||
26.2.1996 | 59.85 | 0.00% | 0 | 0 | 61.00 | -5.00% | 610 | 10 | ||||||
23.2.1996 | 59.85 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.2.1996 | 59.85 | +5.00% | 2 933 | 49 | +5.00% | 0 | 0 | |||||||
1.3.1996 | 59.85 | +5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.3.1996 | 59.85 | +5.00% | 0 | 0 | 54.00 | -10.00% | 1 026 | 19 | ||||||
22.3.1996 | 59.85 | -5.00% | 0 | 0 | 51.00 | -6.00% | 867 | 17 | ||||||
27.3.1996 | 58.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 58.90 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 58.80 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 58.00 | +1.75% | 2 320 | 40 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 58.00 | 0.00% | 1 160 | 20 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 58.00 | +1.75% | 580 | 10 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 57.84 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.10.1995 | 57.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 57.84 | -9.99% | 5 784 | 100 | 70.20 | -1.00% | 4 563 | 65 | ||||||
2.5.1995 | 57.75 | +500.00% | 4 043 | 70 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 57.75 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 57.75 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.1.1995 | 57.70 | -498.00% | 5 712 | 99 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 57.60 | -499.00% | 691 | 12 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 57.46 | -499.00% | 0 | 0 | 47.00 | -4.00% | 1 551 | 33 | ||||||
18.5.1995 | 57.32 | -498.00% | 2 866 | 50 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 57.00 | 0.00% | 4 731 | 83 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 57.00 | -1.72% | 12 654 | 222 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 57.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
|