ČKD KOMPRESORY A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČKD KOMPRESORY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.3.1995 | 161.00 | -3 000.00% | 0 | 0 | ||||||||||
7.3.1995 | 125.00 | 0.00% | 1 500 | 12 | ||||||||||
6.3.1995 | 125.00 | -2 236.00% | 15 000 | 120 | ||||||||||
9.3.1995 | 118.75 | -500.00% | 0 | 0 | ||||||||||
10.3.1995 | 112.82 | -499.00% | 0 | 0 | ||||||||||
13.3.1995 | 107.18 | -499.00% | 0 | 0 | ||||||||||
14.3.1995 | 102.00 | -483.00% | 5 304 | 52 | ||||||||||
15.3.1995 | 96.90 | -500.00% | 0 | 0 | ||||||||||
16.3.1995 | 92.06 | -499.00% | 0 | 0 | ||||||||||
17.3.1995 | 87.46 | -499.00% | 0 | 0 | ||||||||||
20.3.1995 | 83.09 | -499.00% | 0 | 0 | ||||||||||
21.3.1995 | 78.94 | -499.00% | 6 947 | 88 | ||||||||||
22.3.1995 | 75.00 | -499.00% | 0 | 0 | ||||||||||
23.3.1995 | 71.25 | -500.00% | 5 985 | 84 | ||||||||||
30.3.1995 | 71.00 | +441.00% | 4 686 | 66 | -10.00% | 0 | 0 | |||||||
28.3.1995 | 68.00 | 0.00% | 5 712 | 84 | 0.00% | 0 | 0 | |||||||
27.3.1995 | 68.00 | 0.00% | 1 360 | 20 | ||||||||||
24.3.1995 | 68.00 | -456.00% | 6 800 | 100 | ||||||||||
31.3.1995 | 67.45 | -500.00% | 2 293 | 34 | -10.00% | 0 | 0 | |||||||
3.4.1995 | 64.08 | -499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.10.1995 | 62.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.10.1995 | 62.00 | +9.55% | 14 446 | 233 | 69.50 | -9.00% | 7 374 | 119 | ||||||
4.4.1995 | 60.88 | -499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.9.1995 | 60.00 | 0.00% | 720 | 12 | 55.00 | -8.00% | 1 320 | 24 | ||||||
22.9.1995 | 60.00 | 0.00% | 6 180 | 103 | 55.50 | +3.00% | 9 223 | 154 | ||||||
21.9.1995 | 60.00 | +4.16% | 300 | 5 | ||||||||||
5.9.1995 | 60.00 | 0.00% | 0 | 0 | 52.50 | -5.00% | 1 260 | 24 | ||||||
4.9.1995 | 60.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 2 695 | 49 | ||||||
1.9.1995 | 60.00 | +2.95% | 22 440 | 374 | -1.00% | 0 | 0 | |||||||
31.8.1995 | 58.28 | +4.99% | 0 | 0 | +32.00% | 0 | 0 | |||||||
5.4.1995 | 57.84 | -499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.9.1995 | 57.60 | +4.99% | 0 | 0 | ||||||||||
27.9.1995 | 57.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
26.9.1995 | 57.00 | -5.00% | 3 192 | 56 | 53.00 | -4.00% | 636 | 12 | ||||||
6.9.1995 | 57.00 | -5.00% | 0 | 0 | 55.00 | +5.00% | 660 | 12 | ||||||
18.10.1995 | 56.59 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
17.10.1995 | 56.59 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 56.59 | +9.99% | 0 | 0 | 70.50 | -7.00% | 4 160 | 59 | ||||||
25.10.1995 | 55.80 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
24.10.1995 | 55.80 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 55.80 | -10.00% | 0 | 0 | ||||||||||
24.8.1995 | 55.65 | +5.00% | 3 673 | 66 | 38.00 | -3.00% | 912 | 24 | ||||||
30.8.1995 | 55.51 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
29.8.1995 | 55.51 | +4.99% | 6 273 | 113 | 39.00 | -5.00% | 936 | 24 | ||||||
9.10.1995 | 55.00 | 0.00% | 1 320 | 24 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 55.00 | +1.81% | 6 160 | 112 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 55.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
14.11.1995 | 55.00 | 0.00% | 0 | 0 | 44.50 | -7.00% | 223 | 5 | ||||||
13.11.1995 | 55.00 | 0.00% | 3 410 | 62 | 46.00 | +2.00% | 10 296 | 216 | ||||||
10.11.1995 | 55.00 | 0.00% | 0 | 0 | 46.50 | -3.00% | 2 790 | 60 | ||||||
9.11.1995 | 55.00 | +10.00% | 16 720 | 304 | 48.00 | -9.00% | 3 456 | 72 | ||||||
14.9.1995 | 55.00 | +2.07% | 6 435 | 117 | 54.00 | +6.00% | 2 868 | 54 | ||||||
6.4.1995 | 54.95 | -499.00% | 0 | 0 | 49.00 | -9.00% | 2 107 | 43 | ||||||
19.9.1995 | 54.86 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.9.1995 | 54.15 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 54.15 | -5.00% | 5 415 | 100 | 60.00 | +9.00% | 120 | 2 | ||||||
11.9.1995 | 54.02 | +4.99% | 3 241 | 60 | -23.00% | 0 | 0 | |||||||
5.10.1995 | 54.02 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 53.88 | +4.98% | 5 604 | 104 | 50.00 | -1.00% | 8 441 | 168 | ||||||
23.1.1996 | 53.40 | 0.00% | 0 | 0 | 50.50 | -1.00% | 505 | 10 | ||||||
22.1.1996 | 53.40 | +4.84% | 1 175 | 22 | 51.00 | -1.00% | 612 | 12 | ||||||
23.8.1995 | 53.00 | +2.77% | 3 180 | 60 | +8.00% | 0 | 0 | |||||||
28.8.1995 | 52.87 | 0.00% | 1 903 | 36 | +8.00% | 0 | 0 | |||||||
25.8.1995 | 52.87 | -4.99% | 0 | 0 | 38.00 | 0.00% | 1 824 | 48 | ||||||
18.9.1995 | 52.25 | 0.00% | 0 | 0 | 56.00 | +1.00% | 2 277 | 41 | ||||||
15.9.1995 | 52.25 | -5.00% | 627 | 12 | +4.00% | 0 | 0 | |||||||
10.10.1995 | 52.25 | -5.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.7.1995 | 52.22 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.4.1995 | 52.21 | -498.00% | 8 354 | 160 | 50.00 | -1.00% | 488 | 10 | ||||||
22.8.1995 | 51.57 | +4.98% | 0 | 0 | 36.00 | -8.00% | 2 160 | 60 | ||||||
8.9.1995 | 51.45 | -4.98% | 4 991 | 97 | +10.00% | 0 | 0 | |||||||
29.9.1995 | 51.45 | -4.98% | 2 573 | 50 | 53.00 | -5.00% | 1 855 | 35 | ||||||
4.10.1995 | 51.45 | +5.00% | 1 749 | 34 | 60.00 | 0.00% | 1 440 | 24 | ||||||
13.10.1995 | 51.45 | +5.00% | 0 | 0 | 76.00 | -4.00% | 456 | 6 | ||||||
12.9.1995 | 51.32 | -4.99% | 718 | 14 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 50.93 | +4.98% | 1 833 | 36 | 51.00 | -4.00% | 14 252 | 277 | ||||||
24.1.1996 | 50.73 | -5.00% | 0 | 0 | 48.50 | -4.00% | 5 820 | 120 | ||||||
27.10.1995 | 50.22 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.10.1995 | 50.22 | -10.00% | 5 022 | 100 | -10.00% | 0 | 0 | |||||||
8.11.1995 | 50.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
7.11.1995 | 50.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 4 601 | 91 | ||||||
6.11.1995 | 50.00 | +0.56% | 13 350 | 267 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 50.00 | +1.31% | 10 000 | 200 | 50.00 | -3.66% | 11 000 | 220 | ||||||
27.7.1995 | 49.74 | +4.98% | 0 | 0 | +8.00% | 0 | 0 | |||||||
3.11.1995 | 49.72 | 0.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
2.11.1995 | 49.72 | +10.00% | 8 254 | 166 | 39.00 | -3.00% | 1 422 | 34 | ||||||
11.10.1995 | 49.64 | -4.99% | 4 170 | 84 | +9.00% | 0 | 0 | |||||||
31.7.1995 | 49.61 | -4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
10.4.1995 | 49.60 | -499.00% | 0 | 0 | 45.30 | -7.00% | 5 436 | 120 | ||||||
6.12.1995 | 49.51 | 0.00% | 0 | 0 | 44.50 | -9.00% | 6 586 | 148 | ||||||
5.12.1995 | 49.51 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
4.12.1995 | 49.51 | +9.99% | 2 376 | 48 | +2.00% | 0 | 0 | |||||||
17.11.1995 | 49.50 | 0.00% | 0 | 0 | 55.00 | +6.00% | 1 320 | 24 | ||||||
16.11.1995 | 49.50 | -10.00% | 4 307 | 87 | +8.00% | 0 | 0 | |||||||
7.10.1996 | 49.35 | +5.00% | 0 | 0 | +15.33% | 0 | 0 | |||||||
21.8.1995 | 49.12 | +4.97% | 1 179 | 24 | +3.00% | 0 | 0 | |||||||
12.10.1995 | 49.00 | -1.28% | 2 940 | 60 | 79.00 | +10.00% | 4 740 | 60 | ||||||
3.10.1995 | 49.00 | +0.24% | 588 | 12 | +9.00% | 0 | 0 | |||||||
2.10.1995 | 48.88 | -4.99% | 733 | 15 | 55.00 | +4.00% | 1 320 | 24 | ||||||
18.1.1996 | 48.51 | +5.00% | 2 328 | 48 | 53.50 | +5.00% | 6 420 | 120 | ||||||
18.4.1996 | 48.47 | +4.98% | 6 543 | 135 | 44.00 | 0.00% | 2 832 | 66 | ||||||
25.1.1996 | 48.20 | -4.98% | 0 | 0 | 49.50 | +2.00% | 2 970 | 60 | ||||||
18.10.1996 | 48.00 | 0.00% | 1 824 | 38 | -10.00% | 0 | 0 | |||||||
17.10.1996 | 48.00 | 0.00% | 1 152 | 24 | 50.00 | 0.00% | 2 000 | 40 | ||||||
16.10.1996 | 48.00 | 0.00% | 288 | 6 | +17.37% | 0 | 0 | |||||||
15.10.1996 | 48.00 | 0.00% | 4 800 | 100 | 42.60 | -5.33% | 341 | 8 | ||||||
14.10.1996 | 48.00 | 0.00% | 480 | 10 | 45.00 | -3.64% | 450 | 10 | ||||||
11.10.1996 | 48.00 | 0.00% | 2 784 | 58 | -4.69% | 0 | 0 | |||||||
10.10.1996 | 48.00 | 0.00% | 0 | 0 | -0.91% | 0 | 0 | |||||||
9.10.1996 | 48.00 | -4.00% | 2 832 | 59 | -1.10% | 0 | 0 | |||||||
22.8.1996 | 48.00 | +3.44% | 2 400 | 50 | +1.00% | 0 | 0 | |||||||
19.8.1996 | 48.00 | 0.00% | 3 840 | 80 | 45.00 | +2.00% | 585 | 13 | ||||||
16.8.1996 | 48.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 2 640 | 60 | ||||||
15.8.1996 | 48.00 | +4.34% | 1 440 | 30 | 44.00 | -6.00% | 1 056 | 24 | ||||||
9.8.1996 | 48.00 | +1.26% | 2 400 | 50 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 47.99 | +2.10% | 8 974 | 187 | 49.20 | +2.52% | 2 558 | 52 | ||||||
30.9.1996 | 47.98 | +2.30% | 4 798 | 100 | 50.00 | +7.72% | 2 699 | 55 | ||||||
12.6.1995 | 47.46 | +5.00% | 570 | 12 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 47.40 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 47.38 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.3.1996 | 47.25 | +5.00% | 8 883 | 188 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 47.15 | +4.77% | 25 933 | 550 | 42.00 | -0.70% | 126 | 3 | ||||||
31.7.1996 | 47.14 | +4.98% | 3 771 | 80 | 40.70 | +1.00% | 3 948 | 97 | ||||||
1.8.1995 | 47.13 | -4.99% | 0 | 0 | 68.00 | +8.00% | 2 992 | 44 | ||||||
11.4.1995 | 47.12 | -500.00% | 2 497 | 53 | +8.00% | 0 | 0 | |||||||
1.10.1996 | 47.00 | -2.04% | 6 204 | 132 | 46.00 | -2.20% | 7 631 | 159 | ||||||
4.10.1996 | 47.00 | 0.00% | 0 | 0 | 45.00 | -9.09% | 3 825 | 85 | ||||||
3.10.1996 | 47.00 | -2.06% | 564 | 12 | 49.50 | +0.60% | 297 | 6 | ||||||
27.9.1996 | 46.90 | +3.99% | 63 315 | 1 350 | +6.92% | 0 | 0 | |||||||
13.8.1996 | 46.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 46.90 | -2.29% | 2 345 | 50 | 44.00 | 0.00% | 13 794 | 276 | ||||||
20.8.1996 | 46.90 | -2.29% | 7 035 | 150 | 44.00 | -2.00% | 660 | 15 | ||||||
18.8.1995 | 46.79 | +4.98% | 3 369 | 72 | 38.00 | +9.00% | 2 280 | 60 | ||||||
16.9.1996 | 46.42 | +4.99% | 2 275 | 49 | 40.00 | -4.00% | 480 | 12 | ||||||
21.8.1996 | 46.40 | -1.06% | 4 640 | 100 | 45.10 | +4.00% | 12 773 | 280 | ||||||
17.1.1996 | 46.20 | +5.00% | 5 267 | 114 | 51.00 | +5.00% | 3 621 | 71 | ||||||
17.4.1996 | 46.17 | +4.97% | 9 095 | 197 | +10.00% | 0 | 0 | |||||||
19.4.1996 | 46.05 | -4.99% | 0 | 0 | 40.00 | -6.00% | 1 206 | 30 | ||||||
14.8.1996 | 46.00 | -1.91% | 2 208 | 48 | -6.00% | 0 | 0 | |||||||
24.7.1996 | 45.99 | 0.00% | 0 | 0 | 42.20 | +2.00% | 506 | 12 | ||||||
23.7.1996 | 45.99 | +2.20% | 2 759 | 60 | +4.00% | 0 | 0 | |||||||
26.1.1996 | 45.79 | -5.00% | 2 747 | 60 | 51.00 | +3.00% | 3 417 | 67 | ||||||
23.8.1996 | 45.60 | -5.00% | 0 | 0 | 43.00 | -7.00% | 903 | 21 | ||||||
21.10.1996 | 45.60 | -5.00% | 8 345 | 183 | 0.00 | -8.88% | 0 | 0 | ||||||
1.11.1995 | 45.20 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
31.10.1995 | 45.20 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
30.10.1995 | 45.20 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 45.20 | +4.99% | 407 | 9 | -4.00% | 0 | 0 | |||||||
5.3.1996 | 45.15 | +5.00% | 4 515 | 100 | 42.00 | +10.00% | 2 226 | 53 | ||||||
7.8.1996 | 45.15 | 0.00% | 0 | 0 | +35.00% | 0 | 0 | |||||||
6.8.1996 | 45.15 | +5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.7.1995 | 45.13 | +4.97% | 542 | 12 | +10.00% | 0 | 0 | |||||||
29.7.1996 | 45.10 | 0.00% | 0 | 0 | 40.10 | 0.00% | 1 163 | 29 | ||||||
26.7.1996 | 45.10 | 0.00% | 0 | 0 | 40.10 | +3.00% | 481 | 12 | ||||||
25.7.1996 | 45.10 | -1.93% | 2 706 | 60 | 39.10 | -7.00% | 2 346 | 60 | ||||||
26.9.1996 | 45.10 | -4.34% | 1 082 | 24 | 42.60 | +1.42% | 256 | 6 | ||||||
13.6.1995 | 45.09 | -4.99% | 767 | 17 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 45.01 | 0.00% | 0 | 0 | 52.00 | -2.00% | 4 908 | 96 | ||||||
30.11.1995 | 45.01 | 0.00% | 12 378 | 275 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 45.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 45.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 45.01 | +0.02% | 540 | 12 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 45.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.11.1995 | 45.00 | +1.01% | 3 690 | 82 | 49.50 | -5.00% | 1 188 | 24 | ||||||
8.12.1995 | 45.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 45.00 | -9.10% | 6 345 | 141 | +1.00% | 0 | 0 | |||||||
15.3.1996 | 45.00 | +3.37% | 2 655 | 59 | 45.00 | 0.00% | 5 490 | 122 | ||||||
15.2.1996 | 45.00 | +2.52% | 13 095 | 291 | 39.00 | +8.00% | 1 989 | 51 | ||||||
9.2.1996 | 45.00 | 0.00% | 1 620 | 36 | 45.10 | +5.00% | 361 | 8 | ||||||
8.2.1996 | 45.00 | +2.29% | 9 945 | 221 | -3.00% | 0 | 0 | |||||||
24.9.1996 | 45.00 | +1.80% | 5 760 | 128 | 42.30 | +1.19% | 254 | 6 | ||||||
1.7.1996 | 45.00 | +2.27% | 2 250 | 50 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 45.00 | 0.00% | 0 | 0 | 45.00 | 0.00% | 3 600 | 84 | ||||||
20.6.1996 | 45.00 | 0.00% | 5 265 | 117 | +8.00% | 0 | 0 | |||||||
19.6.1996 | 45.00 | +2.29% | 1 350 | 30 | 39.80 | -7.00% | 3 383 | 85 | ||||||
22.7.1996 | 45.00 | +4.67% | 3 150 | 70 | +7.00% | 0 | 0 | |||||||
29.10.1996 | 44.97 | 0.00% | 0 | 0 | 0.00 | +1.07% | 0 | 0 | ||||||
25.10.1996 | 44.97 | +4.07% | 1 844 | 41 | 0.00 | -0.14% | 0 | 0 | ||||||
14.5.1996 | 44.97 | +1.39% | 5 082 | 113 | +4.00% | 0 | 0 | |||||||
30.7.1996 | 44.90 | -0.44% | 1 347 | 30 | 40.20 | 0.00% | 724 | 18 | ||||||
19.3.1996 | 44.89 | -4.99% | 539 | 12 | 43.00 | -4.00% | 3 612 | 84 | ||||||
26.6.1996 | 44.88 | +4.98% | 2 693 | 60 | -4.00% | 0 | 0 | |||||||
1.8.1996 | 44.79 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 44.78 | -4.98% | 0 | 0 | -19.00% | 0 | 0 | |||||||
12.4.1995 | 44.77 | -498.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
17.8.1995 | 44.57 | +4.99% | 1 070 | 24 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 44.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 44.55 | 0.00% | 0 | 0 | 52.00 | -5.00% | 3 120 | 60 | ||||||
20.11.1995 | 44.55 | -10.00% | 4 366 | 98 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 44.41 | 0.00% | 0 | 0 | 43.60 | +9.00% | 2 093 | 48 | ||||||
5.6.1996 | 44.41 | +4.98% | 22 205 | 500 | 40.10 | +3.00% | 4 812 | 120 | ||||||
13.5.1996 | 44.35 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.9.1996 | 44.21 | 0.00% | 0 | 0 | 40.00 | -1.00% | 7 760 | 186 | ||||||
12.9.1996 | 44.21 | 0.00% | 0 | 0 | 42.00 | 0.00% | 6 300 | 150 | ||||||
11.9.1996 | 44.21 | +4.98% | 3 802 | 86 | +10.00% | 0 | 0 | |||||||
23.9.1996 | 44.20 | +4.98% | 0 | 0 | 41.80 | -2.79% | 1 003 | 24 | ||||||
14.6.1996 | 44.10 | +5.00% | 8 952 | 203 | 38.30 | +6.00% | 192 | 5 | ||||||
17.9.1996 | 44.10 | -4.99% | 88 | 2 | 44.00 | +10.00% | 1 540 | 35 | ||||||
1.3.1996 | 44.10 | +5.00% | 2 646 | 60 | 40.00 | -2.00% | 960 | 24 | ||||||
15.1.1996 | 44.10 | +3.76% | 1 103 | 25 | 51.00 | +4.00% | 816 | 16 | ||||||
|