FRYGESTA ST .MĚSTO, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - FRYGESTA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.9.1995 | 385.00 | +4.90% | 0 | 0 | 339.00 | +10.00% | 32 883 | 97 | ||||||
8.9.1995 | 367.00 | +4.85% | 0 | 0 | 310.00 | +9.00% | 57 418 | 186 | ||||||
12.9.1995 | 366.00 | -4.93% | 0 | 0 | 320.00 | +4.00% | 220 108 | 623 | ||||||
7.9.1995 | 350.00 | +4.79% | 0 | 0 | 283.00 | +10.00% | 93 553 | 331 | ||||||
13.9.1995 | 348.00 | -4.91% | 0 | 0 | 319.10 | -10.00% | 25 847 | 81 | ||||||
6.9.1995 | 334.00 | +4.70% | 0 | 0 | 258.00 | +10.00% | 51 858 | 201 | ||||||
14.9.1995 | 331.00 | -4.88% | 0 | 0 | -12.00% | 0 | 0 | |||||||
5.9.1995 | 319.00 | +4.93% | 0 | 0 | 245.00 | +4.00% | 20 680 | 88 | ||||||
15.9.1995 | 315.00 | -4.83% | 0 | 0 | 264.10 | -6.00% | 5 810 | 22 | ||||||
4.9.1995 | 304.00 | +4.82% | 0 | 0 | 225.00 | -2.00% | 9 900 | 44 | ||||||
18.9.1995 | 300.00 | -4.76% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.9.1995 | 290.00 | +4.69% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.9.1995 | 285.00 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.8.1995 | 277.00 | +4.92% | 0 | 0 | +8.00% | 0 | 0 | |||||||
20.9.1995 | 271.00 | -4.91% | 0 | 0 | ||||||||||
30.8.1995 | 264.00 | +4.76% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.9.1995 | 258.00 | -4.79% | 0 | 0 | ||||||||||
29.8.1995 | 252.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 246.00 | -4.65% | 0 | 0 | 194.00 | -10.00% | 26 772 | 138 | ||||||
28.8.1995 | 240.00 | +4.80% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.9.1995 | 234.00 | -4.87% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.8.1995 | 229.00 | +4.56% | 0 | 0 | +7.00% | 0 | 0 | |||||||
26.9.1995 | 223.00 | -4.70% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.8.1995 | 219.00 | +4.78% | 0 | 0 | +8.00% | 0 | 0 | |||||||
27.9.1995 | 212.00 | -4.93% | 0 | 0 | 176.50 | -9.00% | 3 530 | 20 | ||||||
23.8.1995 | 209.00 | +4.62% | 0 | 0 | 183.00 | -4.00% | 8 052 | 44 | ||||||
28.9.1995 | 202.00 | -4.71% | 0 | 0 | 180.50 | +2.00% | 3 971 | 22 | ||||||
5.10.1995 | 200.00 | 0.00% | 0 | 0 | 175.00 | -7.00% | 8 050 | 46 | ||||||
4.10.1995 | 200.00 | +4.48% | 9 200 | 46 | 189.00 | +2.00% | 29 106 | 154 | ||||||
22.8.1995 | 199.77 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.9.1995 | 191.90 | -5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
3.10.1995 | 191.42 | +4.99% | 67 763 | 354 | 185.00 | +1.00% | 4 440 | 24 | ||||||
21.8.1995 | 190.26 | +5.00% | 0 | 0 | 174.00 | 0.00% | 2 610 | 15 | ||||||
6.10.1995 | 190.00 | -5.00% | 60 800 | 320 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 182.31 | -4.99% | 13 673 | 75 | +4.00% | 0 | 0 | |||||||
18.8.1995 | 181.20 | +4.99% | 0 | 0 | 174.00 | -4.00% | 1 566 | 9 | ||||||
9.10.1995 | 180.50 | -5.00% | 0 | 0 | 167.00 | -5.00% | 3 674 | 22 | ||||||
17.8.1995 | 172.58 | +4.99% | 26 577 | 154 | +10.00% | 0 | 0 | |||||||
10.10.1995 | 171.48 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 164.37 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 162.91 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 156.55 | +4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.10.1995 | 154.77 | -4.99% | 75 837 | 490 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 149.10 | +5.00% | 0 | 0 | 180.00 | +2.00% | 18 665 | 112 | ||||||
13.10.1995 | 147.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 142.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 142.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.8.1995 | 142.00 | +0.63% | 6 248 | 44 | 158.50 | -3.00% | 14 899 | 94 | ||||||
2.8.1995 | 141.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 141.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 141.10 | +0.07% | 1 411 | 10 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 141.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
27.7.1995 | 141.00 | +0.22% | 6 204 | 44 | 153.00 | -3.00% | 3 366 | 22 | ||||||
26.7.1995 | 140.68 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.7.1995 | 140.68 | 0.00% | 0 | 0 | 145.00 | 0.00% | 24 040 | 161 | ||||||
24.7.1995 | 140.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 140.68 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 133.99 | +4.99% | 0 | 0 | 150.00 | 0.00% | 3 300 | 22 | ||||||
18.10.1995 | 132.34 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 132.34 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 132.34 | -9.99% | 14 557 | 110 | -5.00% | 0 | 0 | |||||||
19.7.1995 | 127.61 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.2.1995 | 124.58 | +499.00% | 125 | 1 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 121.54 | +4.99% | 0 | 0 | 142.50 | -5.00% | 12 540 | 88 | ||||||
5.1.1995 | 120.00 | +396.00% | 12 000 | 100 | ||||||||||
20.10.1995 | 119.11 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
19.10.1995 | 119.11 | -9.99% | 10 720 | 90 | 0.00% | 0 | 0 | |||||||
3.2.1995 | 118.65 | +500.00% | 119 | 1 | 0.00% | 0 | 0 | |||||||
3.3.1995 | 118.36 | -499.00% | 0 | 0 | ||||||||||
24.11.1994 | 116.30 | +499.00% | 814 | 7 | ||||||||||
17.7.1995 | 115.76 | +4.99% | 5 093 | 44 | 0.00% | 0 | 0 | |||||||
12.12.1994 | 115.42 | +499.00% | 115 | 1 | ||||||||||
11.1.1995 | 114.00 | -500.00% | 10 032 | 88 | -10.00% | 0 | 0 | |||||||
1.2.1995 | 113.00 | +433.00% | 113 | 1 | 0.00% | 0 | 0 | |||||||
6.3.1995 | 112.45 | -499.00% | 3 374 | 30 | ||||||||||
23.11.1994 | 110.77 | +499.00% | 111 | 1 | ||||||||||
25.11.1994 | 110.49 | -499.00% | 1 215 | 11 | ||||||||||
14.7.1995 | 110.25 | +5.00% | 2 426 | 22 | +5.00% | 0 | 0 | |||||||
29.11.1994 | 110.21 | +499.00% | 3 637 | 33 | ||||||||||
8.12.1994 | 109.93 | +499.00% | 110 | 1 | ||||||||||
24.1.1995 | 108.30 | -500.00% | 11 913 | 110 | -10.00% | 0 | 0 | |||||||
25.10.1995 | 107.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 107.20 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 107.20 | -9.99% | 11 792 | 110 | ||||||||||
8.3.1995 | 106.83 | -499.00% | 4 273 | 40 | ||||||||||
22.11.1994 | 105.50 | +499.00% | 106 | 1 | ||||||||||
13.7.1995 | 105.00 | 0.00% | 0 | 0 | 143.00 | +10.00% | 1 430 | 10 | ||||||
12.7.1995 | 105.00 | 0.00% | 4 620 | 44 | 130.00 | +7.00% | 6 500 | 50 | ||||||
11.7.1995 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 105.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
4.7.1995 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 105.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
30.6.1995 | 105.00 | 0.00% | 0 | 0 | 113.00 | +2.00% | 1 356 | 12 | ||||||
29.6.1995 | 105.00 | 0.00% | 0 | 0 | 110.50 | -5.00% | 24 531 | 222 | ||||||
28.6.1995 | 105.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.6.1995 | 105.00 | 0.00% | 0 | 0 | 110.50 | 0.00% | 5 083 | 46 | ||||||
26.6.1995 | 105.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.6.1995 | 105.00 | +0.96% | 1 050 | 10 | 105.50 | -5.00% | 2 321 | 22 | ||||||
14.5.1996 | 105.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.5.1996 | 105.00 | +0.68% | 2 100 | 20 | 94.00 | +9.00% | 2 068 | 22 | ||||||
28.11.1994 | 104.97 | -499.00% | 0 | 0 | ||||||||||
30.11.1994 | 104.70 | -499.00% | 3 874 | 37 | ||||||||||
10.5.1996 | 104.29 | +4.99% | 0 | 0 | 86.00 | +9.00% | 860 | 10 | ||||||
22.6.1995 | 104.00 | +2.97% | 2 288 | 22 | 0.00% | 0 | 0 | |||||||
9.3.1995 | 101.49 | -499.00% | 0 | 0 | ||||||||||
21.6.1995 | 101.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 101.00 | 0.00% | 0 | 0 | 110.50 | 0.00% | 4 862 | 44 | ||||||
19.6.1995 | 101.00 | 0.00% | 0 | 0 | 111.00 | -1.00% | 2 864 | 26 | ||||||
16.6.1995 | 101.00 | +1.79% | 2 222 | 22 | 111.00 | 0.00% | 5 217 | 47 | ||||||
18.11.1994 | 100.48 | +499.00% | 100 | 1 | ||||||||||
15.5.1996 | 99.75 | -5.00% | 0 | 0 | 100.00 | 0.00% | 8 000 | 80 | ||||||
9.5.1996 | 99.33 | +5.00% | 0 | 0 | 79.00 | +10.00% | 4 108 | 52 | ||||||
15.6.1995 | 99.22 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 99.00 | 0.00% | 2 178 | 22 | 0.00% | 0 | 0 | |||||||
10.3.1995 | 99.00 | -245.00% | 792 | 8 | ||||||||||
27.10.1995 | 96.48 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.10.1995 | 96.48 | -10.00% | 5 789 | 60 | 0.00% | 0 | 0 | |||||||
17.11.1994 | 95.70 | +499.00% | 96 | 1 | ||||||||||
5.4.1995 | 95.00 | -404.00% | 2 280 | 24 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 94.77 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 94.60 | +4.99% | 0 | 0 | 75.00 | +4.00% | 21 900 | 304 | ||||||
14.6.1995 | 94.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1994 | 91.15 | +499.00% | 182 | 2 | ||||||||||
24.5.1995 | 90.25 | -500.00% | 1 354 | 15 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 90.10 | +4.99% | 0 | 0 | 69.00 | +10.00% | 31 602 | 458 | ||||||
17.5.1996 | 90.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 90.00 | +1.12% | 1 980 | 22 | 111.00 | 0.00% | 4 329 | 39 | ||||||
12.6.1995 | 89.00 | +3.48% | 2 225 | 25 | 0.00% | 0 | 0 | |||||||
1.8.1994 | 87.02 | +999.00% | 0 | 0 | ||||||||||
10.11.1995 | 86.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 86.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 86.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 86.84 | 0.00% | 0 | 0 | 85.00 | -10.00% | 595 | 7 | ||||||
6.11.1995 | 86.84 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.11.1995 | 86.84 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.11.1995 | 86.84 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.11.1995 | 86.84 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.10.1995 | 86.84 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
30.10.1995 | 86.84 | -9.99% | 9 552 | 110 | +2.00% | 0 | 0 | |||||||
15.11.1994 | 86.81 | +499.00% | 0 | 0 | ||||||||||
9.6.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 86.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.6.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 86.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 5 500 | 50 | ||||||
5.6.1995 | 86.00 | 0.00% | 0 | 0 | 110.00 | +2.00% | 8 470 | 77 | ||||||
2.6.1995 | 86.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 86.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
31.5.1995 | 86.00 | +30.00% | 86 | 1 | -1.00% | 0 | 0 | |||||||
3.5.1996 | 85.81 | +4.99% | 0 | 0 | -7.00% | 0 | 0 | |||||||
30.5.1995 | 85.74 | -499.00% | 25 551 | 298 | +2.00% | 0 | 0 | |||||||
20.5.1996 | 85.54 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 85.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
17.1.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 85.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.1.1996 | 85.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.1.1996 | 85.00 | 0.00% | 0 | 0 | 70.00 | -9.00% | 70 | 1 | ||||||
11.1.1996 | 85.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.1.1996 | 85.00 | 0.00% | 0 | 0 | 75.00 | 0.00% | 3 300 | 44 | ||||||
9.1.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 85.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 85.00 | 0.00% | 0 | 0 | 75.00 | 0.00% | 1 500 | 20 | ||||||
14.12.1995 | 85.00 | +0.27% | 2 465 | 29 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 84.77 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 84.77 | 0.00% | 0 | 0 | 75.00 | 0.00% | 900 | 12 | ||||||
11.12.1995 | 84.77 | +9.99% | 0 | 0 | 75.00 | 0.00% | 1 125 | 15 | ||||||
14.11.1994 | 82.68 | +499.00% | 0 | 0 | ||||||||||
2.5.1996 | 81.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 81.27 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 80.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 80.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 80.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 80.75 | -5.00% | 3 553 | 44 | 0.00% | 0 | 0 | |||||||
28.7.1994 | 79.11 | +999.00% | 0 | 0 | ||||||||||
11.11.1994 | 78.75 | +500.00% | 0 | 0 | ||||||||||
22.11.1995 | 78.50 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
21.11.1995 | 78.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 78.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 78.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 78.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 78.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 78.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 78.50 | -9.60% | 31 636 | 403 | 0.00% | 0 | 0 | |||||||
30.8.1994 | 78.32 | -999.00% | 0 | 0 | ||||||||||
30.4.1996 | 77.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 77.21 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 77.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 77.07 | +9.99% | 1 696 | 22 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 76.72 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 76.72 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 76.72 | -4.99% | 921 | 12 | 0.00% | 0 | 0 | |||||||
10.11.1994 | 75.00 | +236.00% | 75 | 1 | ||||||||||
29.4.1996 | 74.14 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 73.35 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1994 | 73.27 | +498.00% | 0 | 0 | ||||||||||
8.2.1996 | 72.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|