ZRUP PŘÍBRAM, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ZRUP PŘÍBRAM | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.3.1996 | 209.00 | -5.00% | 4 807 | 23 | 194.00 | -4.00% | 3 492 | 18 | ||||||
13.3.1996 | 220.00 | +4.76% | 4 400 | 20 | 202.50 | -2.00% | 9 113 | 45 | ||||||
12.3.1996 | 210.00 | -4.54% | 15 540 | 74 | +1.00% | 0 | 0 | |||||||
11.3.1996 | 220.00 | 0.00% | 13 200 | 60 | -1.00% | 0 | 0 | |||||||
8.3.1996 | 220.00 | +4.76% | 3 300 | 15 | 206.00 | -10.00% | 14 019 | 68 | ||||||
7.3.1996 | 210.00 | +5.00% | 12 810 | 61 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 200.00 | 0.00% | 6 800 | 34 | -2.00% | 0 | 0 | |||||||
5.3.1996 | 200.00 | 0.00% | 0 | 0 | 233.00 | -5.00% | 1 864 | 8 | ||||||
4.3.1996 | 200.00 | -4.76% | 13 600 | 68 | +20.00% | 0 | 0 | |||||||
1.3.1996 | 210.00 | 0.00% | 16 800 | 80 | 205.00 | -6.00% | 10 455 | 51 | ||||||
29.2.1996 | 210.00 | +5.00% | 5 250 | 25 | -4.00% | 0 | 0 | |||||||
28.2.1996 | 200.00 | -0.99% | 12 800 | 64 | 205.00 | +8.00% | 3 875 | 17 | ||||||
27.2.1996 | 202.00 | -4.71% | 0 | 0 | 214.00 | +8.00% | 5 254 | 25 | ||||||
26.2.1996 | 212.00 | 0.00% | 0 | 0 | 195.00 | -2.00% | 8 775 | 45 | ||||||
23.2.1996 | 212.00 | +0.95% | 9 752 | 46 | 199.00 | +1.00% | 5 970 | 30 | ||||||
22.2.1996 | 210.00 | +5.00% | 3 360 | 16 | 198.00 | +9.00% | 6 336 | 32 | ||||||
21.2.1996 | 200.00 | +0.75% | 16 200 | 81 | 182.00 | -4.00% | 3 094 | 17 | ||||||
20.2.1996 | 198.51 | +4.99% | 0 | 0 | 189.00 | +3.00% | 4 173 | 22 | ||||||
19.2.1996 | 189.06 | +4.99% | 14 747 | 78 | 183.00 | -7.00% | 10 704 | 58 | ||||||
16.2.1996 | 180.06 | -4.99% | 0 | 0 | 199.00 | +4.00% | 2 587 | 13 | ||||||
15.2.1996 | 189.53 | -4.99% | 5 496 | 29 | 199.00 | +1.00% | 16 520 | 86 | ||||||
14.2.1996 | 199.50 | 0.00% | 0 | 0 | 190.00 | +2.00% | 5 700 | 30 | ||||||
13.2.1996 | 199.50 | +5.00% | 7 781 | 39 | 190.00 | +2.00% | 16 808 | 90 | ||||||
12.2.1996 | 190.00 | -5.00% | 7 600 | 40 | 182.50 | -8.00% | 3 103 | 17 | ||||||
9.2.1996 | 200.00 | -4.30% | 18 000 | 90 | 198.50 | 0.00% | 8 337 | 42 | ||||||
8.2.1996 | 209.00 | -5.00% | 3 553 | 17 | 198.10 | -10.00% | 10 499 | 53 | ||||||
7.2.1996 | 220.00 | -3.50% | 22 880 | 104 | -4.00% | 0 | 0 | |||||||
6.2.1996 | 228.00 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
5.2.1996 | 240.00 | 0.00% | 39 120 | 163 | 238.50 | +6.00% | 1 193 | 5 | ||||||
2.2.1996 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 240.00 | +3.89% | 44 160 | 184 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 231.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 220.00 | +4.76% | 5 720 | 26 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 210.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 200.00 | +0.73% | 5 000 | 25 | -2.00% | 0 | 0 | |||||||
24.1.1996 | 198.55 | -5.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
23.1.1996 | 209.00 | -4.56% | 27 170 | 130 | 250.00 | 0.00% | 1 250 | 5 | ||||||
22.1.1996 | 219.00 | -4.78% | 1 971 | 9 | +1.00% | 0 | 0 | |||||||
19.1.1996 | 230.00 | 0.00% | 13 570 | 59 | +10.00% | 0 | 0 | |||||||
18.1.1996 | 230.00 | -1.70% | 12 880 | 56 | +10.00% | 0 | 0 | |||||||
17.1.1996 | 234.00 | +4.93% | 4 212 | 18 | 205.00 | -2.00% | 6 150 | 30 | ||||||
16.1.1996 | 223.00 | +4.69% | 7 805 | 35 | +7.00% | 0 | 0 | |||||||
15.1.1996 | 213.00 | +4.92% | 12 354 | 58 | 197.00 | -5.00% | 2 167 | 11 | ||||||
12.1.1996 | 203.00 | 0.00% | 0 | 0 | 207.50 | -3.00% | 1 245 | 6 | ||||||
11.1.1996 | 203.00 | +4.63% | 10 759 | 53 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 194.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 194.00 | 0.00% | 3 298 | 17 | 214.60 | +5.00% | 2 361 | 11 | ||||||
8.1.1996 | 194.00 | -0.20% | 8 536 | 44 | ||||||||||
22.12.1995 | ||||||||||||||
21.12.1995 | -2.00% | 0 | 0 | |||||||||||
20.12.1995 | 208.00 | 0.00% | 3 120 | 15 | ||||||||||
19.12.1995 | 0.00% | 0 | 0 | |||||||||||
18.12.1995 | 0.00% | 0 | 0 | |||||||||||
15.12.1995 | 194.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 194.40 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 216.00 | 0.00% | 0 | 0 | 210.00 | -1.00% | 2 940 | 14 | ||||||
12.12.1995 | 216.00 | 0.00% | 0 | 0 | 211.40 | 0.00% | 3 805 | 18 | ||||||
11.12.1995 | 216.00 | -10.00% | 0 | 0 | 211.00 | -6.00% | 3 798 | 18 | ||||||
8.12.1995 | 240.00 | 0.00% | 0 | 0 | 225.00 | -8.00% | 16 155 | 72 | ||||||
7.12.1995 | 240.00 | -9.77% | 18 960 | 79 | +9.00% | 0 | 0 | |||||||
6.12.1995 | 266.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
5.12.1995 | 266.00 | 0.00% | 0 | 0 | 210.00 | -5.00% | 35 326 | 170 | ||||||
4.12.1995 | 266.00 | +9.91% | 61 180 | 230 | +5.00% | 0 | 0 | |||||||
1.12.1995 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 242.00 | +10.00% | 21 538 | 89 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 220.00 | 0.00% | 0 | 0 | 227.00 | 0.00% | 9 148 | 44 | ||||||
28.11.1995 | 220.00 | 0.00% | 0 | 0 | 216.00 | -1.00% | 32 285 | 156 | ||||||
27.11.1995 | 220.00 | +10.00% | 73 480 | 334 | 210.00 | +5.00% | 8 190 | 39 | ||||||
24.11.1995 | 200.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 3 000 | 15 | ||||||
23.11.1995 | 200.00 | -4.76% | 6 600 | 33 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 210.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.11.1995 | 210.00 | 0.00% | 0 | 0 | 195.00 | 0.00% | 85 433 | 437 | ||||||
20.11.1995 | 210.00 | -2.32% | 2 100 | 10 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 215.00 | 0.00% | 0 | 0 | 195.00 | +5.00% | 3 315 | 17 | ||||||
16.11.1995 | 215.00 | -0.46% | 35 260 | 164 | 186.00 | -1.00% | 29 232 | 157 | ||||||
15.11.1995 | 216.00 | 0.00% | 0 | 0 | 187.40 | +5.00% | 5 809 | 31 | ||||||
14.11.1995 | 216.00 | 0.00% | 0 | 0 | 178.00 | +10.00% | 6 942 | 39 | ||||||
13.11.1995 | 216.00 | +9.70% | 21 384 | 99 | +2.00% | 0 | 0 | |||||||
10.11.1995 | 196.90 | 0.00% | 0 | 0 | 159.00 | -2.00% | 4 293 | 27 | ||||||
9.11.1995 | 196.90 | +10.00% | 29 732 | 151 | 162.00 | -4.00% | 972 | 6 | ||||||
8.11.1995 | 179.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 179.00 | 0.00% | 0 | 0 | 186.00 | -5.00% | 18 042 | 97 | ||||||
6.11.1995 | 179.00 | 0.00% | 14 320 | 80 | 186.00 | -3.00% | 9 753 | 50 | ||||||
3.11.1995 | 179.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
2.11.1995 | 179.00 | +4.67% | 16 647 | 93 | +1.00% | 0 | 0 | |||||||
1.11.1995 | 171.00 | 0.00% | 0 | 0 | 199.00 | +8.00% | 5 810 | 27 | ||||||
31.10.1995 | 171.00 | 0.00% | 0 | 0 | 198.50 | 0.00% | 7 353 | 37 | ||||||
30.10.1995 | 171.00 | +4.90% | 3 078 | 18 | -18.00% | 0 | 0 | |||||||
27.10.1995 | 163.00 | 0.00% | 0 | 0 | 242.00 | 0.00% | 968 | 4 | ||||||
26.10.1995 | 163.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.10.1995 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 163.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 163.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 163.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.10.1995 | 163.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 3 800 | 20 | ||||||
18.10.1995 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 163.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
16.10.1995 | 163.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.10.1995 | 163.00 | +1.00% | 8 150 | 50 | +10.00% | 0 | 0 | |||||||
12.10.1995 | 161.38 | -4.99% | 3 228 | 20 | +10.00% | 0 | 0 | |||||||
11.10.1995 | 169.87 | -4.99% | 0 | 0 | 161.50 | +3.00% | 2 907 | 18 | ||||||
10.10.1995 | 178.81 | -4.99% | 2 146 | 12 | +5.00% | 0 | 0 | |||||||
9.10.1995 | 188.22 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 179.26 | +4.99% | 2 689 | 15 | 150.00 | -9.00% | 2 250 | 15 | ||||||
5.10.1995 | 170.73 | -4.99% | 5 976 | 35 | +3.00% | 0 | 0 | |||||||
4.10.1995 | 179.71 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 189.16 | -4.99% | 9 458 | 50 | 160.00 | 0.00% | 14 438 | 90 | ||||||
2.10.1995 | 199.11 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 199.11 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 189.63 | +5.00% | 0 | 0 | -31.00% | 0 | 0 | |||||||
27.9.1995 | 180.60 | +5.00% | 3 070 | 17 | 234.00 | 0.00% | 234 | 1 | ||||||
26.9.1995 | 172.00 | -4.70% | 20 640 | 120 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 180.50 | -5.00% | 9 206 | 51 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 190.00 | -5.00% | 1 710 | 9 | +10.00% | 0 | 0 | |||||||
21.9.1995 | 200.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 200.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 200.00 | 0.00% | 1 800 | 9 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 200.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.9.1995 | 200.00 | 0.00% | 0 | 0 | 194.00 | -7.00% | 3 298 | 17 | ||||||
14.9.1995 | 200.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
13.9.1995 | 200.00 | 0.00% | 41 800 | 209 | 190.00 | -5.00% | 3 230 | 17 | ||||||
12.9.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 200.00 | +4.03% | 26 200 | 131 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 192.25 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.9.1995 | 192.25 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.9.1995 | 183.10 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.9.1995 | 174.39 | +4.99% | 1 918 | 11 | +10.00% | 0 | 0 | |||||||
4.9.1995 | 166.09 | +4.99% | 0 | 0 | 160.00 | 0.00% | 1 913 | 12 | ||||||
1.9.1995 | 158.19 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 158.19 | -4.99% | 5 062 | 32 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 166.51 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 158.59 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 158.59 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 158.59 | +4.99% | 7 137 | 45 | +1.00% | 0 | 0 | |||||||
24.8.1995 | 151.04 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 143.85 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 137.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 137.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
18.8.1995 | 137.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
17.8.1995 | 137.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.8.1995 | 137.00 | +4.58% | 11 645 | 85 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 131.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 131.00 | +0.51% | 1 179 | 9 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 130.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 130.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 130.33 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 137.18 | 0.00% | 0 | 0 | 155.50 | 0.00% | 1 866 | 12 | ||||||
28.7.1995 | 137.18 | -5.00% | 2 332 | 17 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 144.40 | 0.00% | 0 | 0 | 156.00 | 0.00% | 5 304 | 34 | ||||||
12.7.1995 | 144.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 144.40 | -5.00% | 2 455 | 17 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 152.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.7.1995 | 0.00% | 0 | 0 | |||||||||||
4.7.1995 | 152.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.7.1995 | 152.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
30.6.1995 | 152.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 152.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 152.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.6.1995 | 152.00 | 0.00% | 0 | 0 | 155.50 | 0.00% | 2 177 | 14 | ||||||
26.6.1995 | 152.00 | 0.00% | 0 | 0 | 155.00 | -3.00% | 10 075 | 65 | ||||||
23.6.1995 | 152.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
22.6.1995 | 152.00 | +0.25% | 912 | 6 | 162.00 | 0.00% | 16 200 | 100 | ||||||
21.6.1995 | 151.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 151.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 151.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 151.62 | -5.00% | 16 223 | 107 | +2.00% | 0 | 0 | |||||||
15.6.1995 | 159.60 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
14.6.1995 | 159.60 | 0.00% | 0 | 0 | 162.70 | -10.00% | 12 365 | 76 | ||||||
13.6.1995 | 159.60 | -5.00% | 5 426 | 34 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 168.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
6.6.1995 | 168.00 | 0.00% | 0 | 0 | 195.00 | +8.00% | 6 825 | 35 | ||||||
5.6.1995 | 168.00 | 0.00% | 7 560 | 45 | 180.00 | -3.00% | 1 080 | 6 | ||||||
2.6.1995 | 168.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.6.1995 | 168.00 | 0.00% | 14 280 | 85 | 180.00 | +7.00% | 6 480 | 36 | ||||||
31.5.1995 | 168.00 | 0.00% | 1 848 | 11 | 169.00 | -9.00% | 2 873 | 17 | ||||||
30.5.1995 | 168.00 | +181.00% | 8 568 | 51 | +3.00% | 0 | 0 | |||||||
29.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
26.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
25.5.1995 | 0 | 0 | -8.00% | 0 | 0 | |||||||||
24.5.1995 | 165.00 | -307.00% | 1 485 | 9 | 195.00 | +10.00% | 5 850 | 30 | ||||||
|