CEMBRIT MORAVIA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - CEMBRIT MORAVIA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.12.1996 | 21.52 | -4.98% | 0 | 0 | -0.69% | 0 | ||||||||
30.12.1996 | 22.65 | -4.99% | 1 404 | 62 | +3.62% | 0 | ||||||||
27.12.1996 | 23.84 | -4.98% | 0 | 0 | +4.54% | 0 | ||||||||
10.7.1996 | 24.45 | -4.97% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.12.1996 | 25.09 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1996 | 25.67 | +4.98% | 0 | 0 | +8.00% | 0 | 0 | |||||||
9.7.1996 | 25.73 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 26.41 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 26.48 | -4.98% | 794 | 30 | 0.00% | 0 | ||||||||
24.7.1996 | 26.54 | -4.97% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.7.1996 | 26.95 | +4.98% | 593 | 22 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 27.08 | -4.98% | 0 | 0 | -8.00% | 0 | 0 | |||||||
19.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 27.80 | +4.98% | 695 | 25 | 0.00% | 0 | ||||||||
25.7.1996 | 27.86 | +4.97% | 529 | 19 | 0.00% | 0 | 0 | |||||||
10.12.1996 | 27.87 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1996 | 27.93 | -4.96% | 0 | 0 | 26.00 | -4.00% | 130 | 5 | ||||||
15.7.1996 | 28.29 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1996 | 28.37 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1996 | 28.50 | -5.00% | 0 | 0 | 25.00 | -7.00% | 750 | 30 | ||||||
29.7.1996 | 29.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 29.25 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.12.1996 | 29.33 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1996 | 29.39 | -4.97% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.7.1996 | 29.70 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.11.1996 | 29.78 | +4.97% | 298 | 10 | 0.00% | 0 | ||||||||
7.11.1996 | 29.86 | -4.99% | 1 135 | 38 | +4.65% | 0 | ||||||||
3.7.1996 | 30.00 | 0.00% | 0 | 0 | 27.00 | 0.00% | 4 050 | 150 | ||||||
2.7.1996 | 30.00 | 0.00% | 0 | 0 | -16.00% | 0 | 0 | |||||||
1.7.1996 | 30.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
28.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 30.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.6.1996 | 30.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.6.1996 | 30.00 | 0.00% | 0 | 0 | 33.00 | +5.00% | 945 | 30 | ||||||
10.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 30.00 | 0.00% | 0 | 0 | 30.10 | -6.00% | 722 | 24 | ||||||
3.6.1996 | 30.00 | -7.40% | 7 500 | 250 | 32.00 | -9.00% | 576 | 18 | ||||||
1.8.1996 | 30.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.11.1996 | 30.69 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1996 | 30.71 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1996 | 30.87 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
19.7.1996 | 30.93 | -4.97% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.7.1996 | 31.00 | +4.37% | 1 767 | 57 | 0.00% | 0 | 0 | |||||||
12.11.1996 | 31.26 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 31.43 | -4.98% | 0 | 0 | +4.87% | 0 | ||||||||
9.2.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 32.00 | -5.07% | 3 776 | 118 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 32.16 | +4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
20.11.1996 | 32.22 | +4.98% | 2 900 | 90 | 0.00% | 0 | ||||||||
31.7.1996 | 32.24 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.11.1996 | 32.30 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.5.1996 | 32.40 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
30.5.1996 | 32.40 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1996 | 32.49 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1996 | 32.55 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.11.1996 | 32.82 | +4.99% | 985 | 30 | 0.00% | 0 | ||||||||
5.11.1996 | 33.08 | -4.99% | 0 | 0 | -8.88% | 0 | ||||||||
7.2.1996 | 33.71 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 33.71 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
5.2.1996 | 33.71 | -9.98% | 1 011 | 30 | +5.00% | 0 | 0 | |||||||
5.8.1996 | 33.76 | +4.97% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.11.1996 | 33.83 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 34.00 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
14.11.1996 | 34.00 | +3.59% | 340 | 10 | 0.00% | 0 | ||||||||
31.1.1996 | 34.05 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
30.1.1996 | 34.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 34.05 | -9.92% | 306 | 9 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 34.20 | -5.00% | 2 291 | 67 | +10.00% | 0 | ||||||||
4.11.1996 | 34.82 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.9.1995 | 34.83 | -4.99% | 0 | 0 | ||||||||||
19.9.1995 | 34.92 | 0.00% | 0 | 0 | 39.00 | -3.00% | 819 | 21 | ||||||
18.9.1995 | 34.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 34.92 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.9.1995 | 34.92 | 0.00% | 0 | 0 | 38.00 | -5.00% | 1 368 | 36 | ||||||
13.9.1995 | 34.92 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 35.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
15.2.1996 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.2.1996 | 35.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
13.2.1996 | 35.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.2.1996 | 35.00 | +9.37% | 4 935 | 141 | -10.00% | 0 | 0 | |||||||
25.8.1995 | 35.00 | 0.00% | 525 | 15 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 35.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.8.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 35.00 | 0.00% | 420 | 12 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
17.8.1995 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.8.1995 | 35.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.8.1995 | 35.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
14.8.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 35.00 | 0.00% | 840 | 24 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 35.00 | -3.04% | 280 | 8 | 0.00% | 0 | 0 | |||||||
2.12.1996 | 35.43 | 0.00% | 0 | 0 | -2.50% | 0 | ||||||||
29.11.1996 | 35.43 | -4.98% | 0 | 0 | -3.22% | 0 | ||||||||
6.8.1996 | 35.44 | +4.97% | 1 063 | 30 | 0.00% | 0 | 0 | |||||||
22.11.1996 | 35.52 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.12.1995 | 35.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 35.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 35.68 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.11.1995 | 35.68 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
27.11.1995 | 35.68 | -9.98% | 2 783 | 78 | +9.00% | 0 | 0 | |||||||
3.12.1996 | 36.00 | +1.60% | 1 188 | 33 | 30.00 | +2.56% | 720 | 24 | ||||||
29.5.1996 | 36.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.5.1996 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 36.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 36.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 36.38 | -4.98% | 1 055 | 29 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 36.57 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
1.11.1996 | 36.65 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 36.65 | -4.97% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
20.9.1995 | 36.66 | +4.98% | 0 | 0 | ||||||||||
12.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 36.75 | 0.00% | 0 | 0 | 40.00 | 0.00% | 640 | 16 | ||||||
5.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 36.75 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 440 | 36 | ||||||
1.9.1995 | 36.75 | 0.00% | 0 | 0 | 40.00 | 0.00% | 360 | 9 | ||||||
31.8.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 36.75 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
29.8.1995 | 36.75 | 0.00% | 0 | 0 | 41.00 | +1.00% | 1 025 | 25 | ||||||
28.8.1995 | 36.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 37.21 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.11.1996 | 37.29 | 0.00% | 0 | 0 | -8.82% | 0 | ||||||||
27.11.1996 | 37.29 | 0.00% | 0 | 0 | -8.10% | 0 | ||||||||
26.11.1996 | 37.29 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
25.11.1996 | 37.29 | +4.98% | 373 | 10 | 0.00% | 0 | ||||||||
2.2.1996 | 37.45 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.2.1996 | 37.45 | +9.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.1.1996 | 37.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 37.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 38.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.4.1996 | 38.00 | -2.81% | 3 800 | 100 | 33.10 | -7.00% | 1 092 | 33 | ||||||
8.8.1995 | 38.00 | -5.00% | 380 | 10 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 38.19 | +4.97% | 0 | 0 | 60.00 | +9.00% | 3 600 | 60 | ||||||
3.10.1995 | 38.29 | -4.98% | 1 302 | 34 | 55.00 | +5.00% | 1 375 | 25 | ||||||
28.9.1995 | 38.39 | 0.00% | 0 | 0 | 52.50 | +1.00% | 2 580 | 51 | ||||||
27.9.1995 | 38.39 | 0.00% | 0 | 0 | 50.00 | +4.00% | 450 | 9 | ||||||
26.9.1995 | 38.39 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.9.1995 | 38.39 | +4.97% | 2 380 | 62 | +5.00% | 0 | 0 | |||||||
21.2.1996 | 38.50 | 0.00% | 0 | 0 | 35.50 | +8.00% | 639 | 18 | ||||||
20.2.1996 | 38.50 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
19.2.1996 | 38.50 | +10.00% | 2 464 | 64 | 36.00 | -7.00% | 540 | 15 | ||||||
30.10.1996 | 38.57 | -5.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
4.10.1996 | 38.67 | -4.98% | 0 | 0 | -5.26% | 0 | 0 | |||||||
30.6.1995 | 38.85 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 39.07 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.4.1996 | 39.10 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
16.4.1996 | 39.10 | 0.00% | 0 | 0 | 37.00 | -9.00% | 444 | 12 | ||||||
15.4.1996 | 39.10 | -4.42% | 3 597 | 92 | -1.00% | 0 | 0 | |||||||
6.12.1995 | 39.24 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.12.1995 | 39.24 | 0.00% | 0 | 0 | 49.50 | -8.00% | 1 436 | 29 | ||||||
4.12.1995 | 39.24 | +9.97% | 4 591 | 117 | 54.00 | 0.00% | 1 566 | 29 | ||||||
24.11.1995 | 39.64 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.11.1995 | 39.64 | -9.99% | 7 016 | 177 | +8.00% | 0 | 0 | |||||||
9.10.1995 | 40.00 | +4.73% | 4 800 | 120 | +8.00% | 0 | 0 | |||||||
24.5.1996 | 40.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
23.5.1996 | 40.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.5.1996 | 40.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
21.5.1996 | 40.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.5.1996 | 40.00 | -0.24% | 3 640 | 91 | 37.00 | -9.00% | 1 208 | 33 | ||||||
7.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 40.00 | 0.00% | 720 | 18 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 40.00 | 0.00% | 480 | 12 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 40.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 40.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|