ČKD POLOVODIČE PHA, ČKD POLOVODIČE PRAHA,A.S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Diskuze (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - ČKD POLOVODIČE PHA
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
15.3.1996	20.00	0.00%	0	0	18.00	0.00%	144	8
14.3.1996	20.00	+1.01%	2 120	106		+3.00%	0	0
13.3.1996	19.80	0.00%	0	0	17.50	-3.00%	700	40
12.3.1996	19.80	0.00%	0	0	18.00	0.00%	5 076	282
11.3.1996	19.80	+10.00%	5 821	294		0.00%	0	0
8.3.1996	18.00	0.00%	0	0		+6.00%	0	0
7.3.1996	18.00	-10.00%	0	0	17.00	-6.00%	2 227	131
6.3.1996	20.00	0.00%	0	0		0.00%	0	0
5.3.1996	20.00	0.00%	0	0		0.00%	0	0
4.3.1996	20.00	-4.76%	20 960	1 048		0.00%	0	0
1.3.1996	21.00	0.00%	0	0	18.00	-10.00%	19 260	1 070
29.2.1996	21.00	+6.06%	2 541	121		0.00%	0	0
28.2.1996	19.80	0.00%	0	0		+5.00%	0	0
27.2.1996	19.80	0.00%	0	0	19.00	-5.00%	456	24
26.2.1996	19.80	-8.33%	2 614	132	20.00	0.00%	200	10
23.2.1996	21.60	0.00%	0	0		+3.00%	0	0
22.2.1996	21.60	+0.46%	2 160	100	19.50	-7.00%	624	32
21.2.1996	21.50	0.00%	0	0	21.00	+5.00%	3 906	186
20.2.1996	21.50	0.00%	0	0		0.00%	0	0
19.2.1996	21.50	+8.58%	3 225	150	20.00	+5.00%	160	8
16.2.1996	19.80	0.00%	0	0	19.00	-5.00%	152	8
15.2.1996	19.80	0.00%	12 494	631		0.00%	0	0
14.2.1996	19.80	0.00%	0	0	20.00	0.00%	480	24
13.2.1996	19.80	0.00%	0	0		0.00%	0	0
12.2.1996	19.80	+10.00%	0	0		+5.00%	0	0
9.2.1996	18.00	0.00%	0	0	19.00	-5.00%	323	17
8.2.1996	18.00	-1.69%	29 250	1 625		0.00%	0	0
7.2.1996	18.31	0.00%	0	0	20.00	-9.00%	320	16
6.2.1996	18.31	0.00%	0	0	22.00	-6.00%	286	13
5.2.1996	18.31	-9.98%	0	0		-6.00%	0	0
2.2.1996	20.34	0.00%	0	0		0.00%	0	0
1.2.1996	20.34	-10.00%	0	0	25.00	0.00%	300	12
31.1.1996	22.60	0.00%	0	0	25.00	0.00%	3 075	123
30.1.1996	22.60	0.00%	0	0		+14.00%	0	0
29.1.1996	22.60	-9.99%	0	0	22.00	-83.00%	2 200	100
26.1.1996	25.11	0.00%	0	0		+491.00%	0	0
25.1.1996	25.11	-10.00%	0	0		-8.00%	0	0
24.1.1996	27.90	0.00%	0	0	24.00	-8.00%	552	23
23.1.1996	27.90	0.00%	0	0		0.00%	0	0
22.1.1996	27.90	0.00%	0	0		0.00%	0	0
19.1.1996	27.90	0.00%	0	0	26.00	-7.00%	130	5
18.1.1996	27.90	-9.97%	46 175	1 655	28.00	-10.00%	3 864	138
17.1.1996	30.99	0.00%	0	0	31.10	+4.00%	2 706	87
16.1.1996	30.99	0.00%	0	0		+7.00%	0	0
15.1.1996	30.99	+7.41%	30 990	1 000	28.00	+4.00%	9 044	323
12.1.1996	28.85	0.00%	0	0		-1.00%	0	0
11.1.1996	28.85	+3.66%	31 822	1 103	27.20	0.00%	1 115	41
10.1.1996	27.83	0.00%	0	0	27.10	0.00%	1 274	47
9.1.1996	27.83	0.00%	0	0		0.00%	0	0
8.1.1996	27.83	+10.00%	807	29
22.12.1995
21.12.1995					27.00	-2.00%	2 511	93
20.12.1995						+2.00%	0	0
19.12.1995						+23.00%	0	0
18.12.1995					22.00	0.00%	352	16
17.12.1995
15.12.1995	25.30	0.00%	0	0	22.00	+10.00%	528	24
14.12.1995	25.30	+10.00%	0	0		0.00%	0	0
13.12.1995	23.00	0.00%	0	0		0.00%	0	0
12.12.1995	23.00	0.00%	0	0		0.00%	0	0
11.12.1995	23.00	-9.80%	17 480	760	20.00	-10.00%	800	40
8.12.1995	25.50	0.00%	0	0		-1.00%	0	0
7.12.1995	25.50	+9.77%	18 258	716		-3.00%	0	0
6.12.1995	23.23	0.00%	0	0	23.00	-1.00%	4 609	200
5.12.1995	23.23	0.00%	0	0		-11.00%	0	0
4.12.1995	23.23	+9.99%	0	0	26.00	-7.00%	624	24
1.12.1995	21.12	0.00%	0	0	28.00	+8.00%	448	16
30.11.1995	21.12	-9.97%	106	5	26.00	+2.00%	728	28
29.11.1995	23.46	0.00%	0	0		0.00%	0	0
28.11.1995	23.46	0.00%	0	0		+2.00%	0	0
27.11.1995	23.46	0.00%	0	0	25.00	+4.00%	7 087	284
24.11.1995	23.46	0.00%	0	0	24.00	-3.00%	144	6
23.11.1995	23.46	-9.97%	7 460	318	25.00	-5.00%	715	29
22.11.1995	26.06	0.00%	0	0		0.00%	0	0
21.11.1995	26.06	0.00%	0	0		+5.00%	0	0
20.11.1995	26.06	-9.98%	0	0	25.00	+3.00%	1 141	46
17.11.1995	28.95	0.00%	0	0	24.00	-2.00%	192	8
16.11.1995	28.95	0.00%	5 790	200	24.50	-6.00%	833	34
15.11.1995	28.95	0.00%	0	0		-7.00%	0	0
14.11.1995	28.95	0.00%	0	0		-7.00%	0	0
13.11.1995	28.95	+3.76%	43 425	1 500	30.20	+21.00%	755	25
10.11.1995	27.90	0.00%	0	0		-24.00%	0	0
9.11.1995	27.90	-1.79%	27 900	1 000	33.00	0.00%	25 245	765
8.11.1995	28.41	0.00%	0	0		0.00%	0	0
7.11.1995	28.41	0.00%	0	0		0.00%	0	0
6.11.1995	28.41	+9.98%	36 194	1 274		0.00%	0	0
3.11.1995	25.83	0.00%	0	0		+48.00%	0	0
2.11.1995	25.83	+9.96%	4 494	174		-1.00%	0	0
1.11.1995	23.49	0.00%	0	0	22.50	-6.00%	428	19
31.10.1995	23.49	0.00%	0	0	24.00	-8.00%	960	40
30.10.1995	23.49	-10.00%	8 879	378		-7.00%	0	0
27.10.1995	26.10	0.00%	0	0	28.00	-10.00%	2 996	107
26.10.1995	26.10	-10.00%	0	0		-7.00%	0	0
25.10.1995	29.00	0.00%	0	0	33.40	+1.00%	1 035	31
24.10.1995	29.00	0.00%	0	0
23.10.1995	29.00	-2.35%	37 294	1 286
20.10.1995	29.70	0.00%	0	0	35.00	+5.00%	12 230	359
19.10.1995	29.70	+7.25%	63 944	2 153	32.50	0.00%	1 300	40
18.10.1995	27.69	0.00%	0	0	33.00	-4.00%	12 803	393
17.10.1995	27.69	0.00%	0	0		+21.00%	0	0
16.10.1995	27.69	+9.96%	0	0	28.00	-7.00%	4 200	150
13.10.1995	25.18	-4.98%	4 029	160	30.00	+4.00%	31 200	1 040
12.10.1995	26.50	+4.99%	7 924	299	29.10	+5.00%	6 889	239
11.10.1995	25.24	+4.99%	16 078	637	27.50	+2.00%	825	30
10.10.1995	24.04	-4.98%	16 732	696	27.00	-1.00%	3 294	122
9.10.1995	25.30	+1.20%	3 036	120	27.20	0.00%	1 442	53
6.10.1995	25.00	0.00%	200	8		-10.00%	0	0
5.10.1995	25.00	-1.06%	3 425	137	30.20	+4.00%	2 416	80
4.10.1995	25.27	-5.00%	0	0	29.00	+7.00%	3 712	128
3.10.1995	26.60	-5.00%	293	11	27.00	-5.00%	11 394	422
2.10.1995	28.00	-3.18%	5 852	209		+24.00%	0	0
29.9.1995	28.92	+4.97%	43 380	1 500	22.00	-6.00%	10 784	470
28.9.1995	27.55	-5.00%	8 265	300	23.00	+2.00%	41 869	1 714
27.9.1995	29.00	0.00%	211 700	7 300	24.00	-2.00%	192	8
26.9.1995	29.00	0.00%	13 630	470	24.00	-6.00%	28 208	1 153
25.9.1995	29.00	0.00%	124 700	4 300	26.00	+4.00%	650	25
22.9.1995	29.00	+4.39%	133 400	4 600		+14.00%	0	0
21.9.1995	27.78	+4.98%	0	0
20.9.1995	26.46	+5.00%	0	0
19.9.1995	25.20	+5.00%	0	0	22.00	0.00%	176	8
18.9.1995	24.00	+0.16%	48 960	2 040		0.00%	0	0
15.9.1995	23.96	-4.99%	0	0	22.00	-8.00%	13 222	601
14.9.1995	25.22	-4.97%	0	0	24.00	+9.00%	4 704	196
13.9.1995	26.54	-4.97%	2 654	100	22.00	-1.00%	6 600	300
12.9.1995	27.93	+5.00%	55 860	2 000	24.00	-8.00%	23 896	1 079
11.9.1995	26.60	+0.37%	18 008	677	24.00	-8.00%	13 008	542
8.9.1995	26.50	-3.81%	6 731	254	26.00	-7.00%	28 600	1 100
7.9.1995	27.55	-5.00%	87 306	3 169	28.00	+7.00%	24 108	861
6.9.1995	29.00	-4.76%	288 898	9 962	26.00	-13.00%	260 078	9 959
5.9.1995	30.45	+5.00%	58 616	1 925		+15.00%	0	0
4.9.1995	29.00	+4.92%	69 658	2 402	26.00	+6.00%	22 074	849
1.9.1995	27.64	+4.97%	0	0	24.50	+2.00%	686	28
31.8.1995	26.33	+4.98%	0	0	24.00	0.00%	16 060	669
30.8.1995	25.08	+4.98%	0	0	24.00	0.00%	1 152	48
29.8.1995	23.89	+4.96%	0	0		+9.00%	0	0
28.8.1995	22.76	+4.98%	0	0		+10.00%	0	0
25.8.1995	21.68	+4.98%	0	0		0.00%	0	0
24.8.1995	20.65	+4.98%	44 645	2 162	20.00	0.00%	32 800	1 640
23.8.1995	19.67	+4.96%	42 291	2 150		+10.00%	0	0
22.8.1995	18.74	+4.98%	34 838	1 859	19.00	+1.00%	54 670	3 018
21.8.1995	17.85	+5.00%	4 409	247	18.00	+6.00%	8 748	486
18.8.1995	17.00	+4.80%	7 072	416		-6.00%	0	0
17.8.1995	16.22	+4.98%	0	0		-5.00%	0	0
16.8.1995	15.45	+4.95%	2 843	184	19.00	0.00%	399	21
15.8.1995	14.72	-4.97%	0	0	19.00	+6.00%	14 554	766
14.8.1995	15.49	-4.96%	0	0	18.00	-5.00%	1 260	70
11.8.1995	16.30	-4.95%	0	0	19.00	0.00%	20 140	1 060
10.8.1995	17.15	-4.98%	0	0	19.00	+4.00%	10 070	530
9.8.1995	18.05	-5.00%	0	0	18.00	-1.00%	3 329	182
8.8.1995	19.00	-5.00%	9 538	502		+6.00%	0	0
7.8.1995	20.00	+1.93%	11 280	564		+3.00%	0	0
4.8.1995	19.62	+4.97%	0	0	17.00	+3.00%	17 132	1 008
3.8.1995	18.69	+5.00%	5 607	300	16.50	-3.00%	132	8
2.8.1995	17.80	+4.95%	5 447	306	17.00	0.00%	8 500	500
1.8.1995	16.96	-4.98%	6 004	354	17.00	+5.00%	238	14
31.7.1995	17.85	+5.00%	11 460	642	17.00	0.00%	3 169	195
28.7.1995	17.00	+1.73%	47 991	2 823		+3.00%	0	0
27.7.1995	16.71	+4.96%	15 290	915	14.00	+4.00%	4 004	253
26.7.1995	15.92	+4.94%	37 890	2 380		+3.00%	0	0
25.7.1995	15.17	+4.98%	19 873	1 310	15.00	+6.00%	11 694	789
24.7.1995	14.45	+4.93%	12 340	854	14.00	+7.00%	2 784	200
21.7.1995	13.77	+4.95%	9 639	700	13.00	0.00%	1 833	141
20.7.1995	13.12	+4.96%	32 800	2 500	13.00	+1.00%	13 000	1 000
19.7.1995	12.50	0.00%	5 000	400	13.00	-1.00%	1 410	110
18.7.1995	12.50	+4.16%	38 750	3 100		0.00%	0	0
17.7.1995	12.00	+1.01%	6 000	500		0.00%	0	0
14.7.1995	11.88	-4.96%	1 188	100	13.00	0.00%	156	12
13.7.1995	12.50	0.00%	28 450	2 276		0.00%	0	0
12.7.1995	12.50	+4.16%	2 800	224		+8.00%	0	0
11.7.1995	12.00	+2.21%	4 800	400		0.00%	2 000	160
10.7.1995	11.74	0.00%	0	0		0.00%	0	0
7.7.1995						0.00%	0	0
4.7.1995	11.74	-4.93%	4 696	400		0.00%	0	0
3.7.1995	12.35	-5.00%	2 655	215		-4.00%	0	0
30.6.1995	13.00	-2.84%	5 200	400		-4.00%	0	0
29.6.1995	13.38	+4.94%	33 450	2 500	13.00	+8.00%	923	71
28.6.1995	12.75	+4.93%	6 605	518		0.00%	0	0
27.6.1995	12.15	-4.92%	0	0		-8.00%	0	0
26.6.1995	12.78	-4.98%	0	0	13.00	0.00%	1 599	123
23.6.1995	13.45	+4.99%	3 120	232		-7.00%	0	0
22.6.1995	12.81	+5.00%	6 405	500		-7.00%	0	0
21.6.1995	12.20	0.00%	0	0	15.00	-7.00%	570	38
20.6.1995	12.20	0.00%	0	0	16.10	+1.00%	773	48
19.6.1995	12.20	0.00%	0	0	16.00	+7.00%	1 968	123
16.6.1995	12.20	-2.08%	35 380	2 900	15.00	-1.00%	2 580	172
15.6.1995	12.46	-4.95%	0	0	16.00	+1.00%	1 124	74
14.6.1995	13.11	-5.00%	1 967	150		-8.00%	0	0
13.6.1995	13.80	-1.42%	4 140	300		-9.00%	0	0
12.6.1995	14.00	-1.82%	6 300	450		0.00%	0	0
9.6.1995	14.26	+4.93%	2 852	200		0.00%	0	0
8.6.1995	13.59	-4.96%	2 718	200		-2.00%	0	0
7.6.1995	14.30	-4.21%	4 290	300		-3.00%	0	0
6.6.1995	14.93	-4.96%	3 733	250		+6.00%	0	0
5.6.1995	15.71	-4.96%	1 430	91	18.00	0.00%	3 240	180
2.6.1995	16.53	+4.95%	1 455	88		+13.00%	0	0
1.6.1995	15.75	+5.00%	3 402	216	16.00	-6.00%	3 600	225
31.5.1995	15.00	0.00%	315	21		-2.00%	0	0
30.5.1995	15.00	-183.00%	300	20		-13.00%	0	0
29.5.1995	15.28	-497.00%	6 815	446	19.00	+3.00%	2 599	130
26.5.1995	16.08	-496.00%	0	0	19.50	-6.00%	6 143	315
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›