OBČANSKÝ IF PRAHA, The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - OBČANSKÝ IF | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.5.1995 | 167.20 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 9.1.1995 | 93.10 | -500.00% | 1 862 | 20 | ||||||||||
| 23.9.1994 | 162.45 | -500.00% | 1 625 | 10 | ||||||||||
| 22.9.1994 | 171.00 | -500.00% | 0 | 0 | ||||||||||
| 27.9.1994 | 146.62 | -499.00% | 733 | 5 | ||||||||||
| 26.9.1994 | 154.33 | -499.00% | 0 | 0 | ||||||||||
| 11.10.1994 | 160.03 | -499.00% | 4 801 | 30 | ||||||||||
| 10.10.1994 | 168.45 | -499.00% | 0 | 0 | ||||||||||
| 7.10.1994 | 177.31 | -499.00% | 0 | 0 | ||||||||||
| 6.10.1994 | 186.64 | -499.00% | 0 | 0 | ||||||||||
| 27.10.1994 | 122.93 | -499.00% | 3 688 | 30 | ||||||||||
| 26.10.1994 | 129.39 | -499.00% | 0 | 0 | ||||||||||
| 25.10.1994 | 136.19 | -499.00% | 0 | 0 | ||||||||||
| 21.10.1994 | 136.53 | -499.00% | 0 | 0 | ||||||||||
| 19.10.1994 | 136.87 | -499.00% | 2 737 | 20 | ||||||||||
| 18.10.1994 | 144.07 | -499.00% | 0 | 0 | ||||||||||
| 17.10.1994 | 151.65 | -499.00% | 1 517 | 10 | ||||||||||
| 14.10.1994 | 159.63 | -499.00% | 0 | 0 | ||||||||||
| 14.12.1994 | 104.47 | -499.00% | 0 | 0 | ||||||||||
| 11.11.1994 | 96.46 | -499.00% | 0 | 0 | ||||||||||
| 10.11.1994 | 101.53 | -499.00% | 0 | 0 | ||||||||||
| 9.11.1994 | 106.87 | -499.00% | 0 | 0 | ||||||||||
| 8.11.1994 | 112.49 | -499.00% | 0 | 0 | ||||||||||
| 7.11.1994 | 118.41 | -499.00% | 0 | 0 | ||||||||||
| 4.11.1994 | 124.64 | -499.00% | 374 | 3 | ||||||||||
| 14.3.1995 | 99.25 | -499.00% | 2 978 | 30 | ||||||||||
| 16.5.1995 | 182.71 | -499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 12.1.1995 | 86.00 | -444.00% | 1 720 | 20 | 147.50 | +2.00% | 4 278 | 29 | ||||||
| 15.12.1994 | 100.00 | -427.00% | 300 | 3 | ||||||||||
| 24.11.1994 | 95.00 | -374.00% | 7 125 | 75 | ||||||||||
| 17.5.1995 | 176.00 | -367.00% | 8 800 | 50 | 0.00% | 0 | 0 | |||||||
| 11.1.1995 | 90.00 | -332.00% | 900 | 10 | 0.00% | 0 | 0 | |||||||
| 31.10.1994 | 119.00 | -319.00% | 5 950 | 50 | ||||||||||
| 14.11.1994 | 94.00 | -255.00% | 1 128 | 12 | ||||||||||
| 5.1.1995 | 98.00 | -200.00% | 980 | 10 | ||||||||||
| 21.4.1995 | 124.00 | -80.00% | 3 720 | 30 | +10.00% | 0 | 0 | |||||||
| 18.4.1995 | 125.00 | -79.00% | 3 750 | 30 | -5.00% | 0 | 0 | |||||||
| 28.3.1995 | 120.00 | -52.00% | 1 800 | 15 | 0.00% | 0 | 0 | |||||||
| 27.2.1995 | 99.50 | -5.00% | 2 985 | 30 | ||||||||||
| 12.6.1995 | 195.70 | -5.00% | 0 | 0 | 180.50 | -5.00% | 2 708 | 15 | ||||||
| 29.6.1995 | 124.45 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 14.6.1995 | 176.70 | -5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 25.9.1995 | 134.90 | -5.00% | 4 047 | 30 | 148.00 | -10.00% | 4 440 | 30 | ||||||
| 18.7.1995 | 123.50 | -5.00% | 0 | 0 | 125.00 | -1.00% | 3 588 | 29 | ||||||
| 3.6.1996 | 105.26 | -5.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
| 5.6.1996 | 99.75 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
| 20.5.1996 | 175.75 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 2.5.1996 | 190.00 | -5.00% | 19 000 | 100 | 0.00% | 0 | 0 | |||||||
| 31.5.1996 | 110.80 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 30.5.1996 | 116.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 29.5.1996 | 122.76 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 28.5.1996 | 129.22 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 27.5.1996 | 136.02 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 24.5.1996 | 143.17 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 23.5.1996 | 150.70 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 22.5.1996 | 158.63 | -4.99% | 0 | 0 | 127.00 | -9.00% | 3 810 | 30 | ||||||
| 21.5.1996 | 166.97 | -4.99% | 0 | 0 | 140.00 | -8.00% | 840 | 6 | ||||||
| 18.1.1996 | 186.43 | -4.99% | 5 593 | 30 | +1.00% | 0 | 0 | |||||||
| 10.1.1996 | 185.07 | -4.99% | 5 552 | 30 | 0.00% | 0 | 0 | |||||||
| 26.7.1995 | 117.33 | -4.99% | 1 760 | 15 | +2.00% | 0 | 0 | |||||||
| 3.7.1995 | 112.32 | -4.99% | 13 478 | 120 | 0.00% | 0 | 0 | |||||||
| 30.6.1995 | 118.23 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 27.6.1995 | 136.75 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 26.6.1995 | 143.94 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 23.6.1995 | 151.51 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 22.6.1995 | 159.48 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 15.6.1995 | 167.87 | -4.99% | 2 518 | 15 | +4.00% | 0 | 0 | |||||||
| 9.4.1996 | 267.00 | -4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 12.4.1996 | 230.00 | -4.95% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 13.6.1995 | 186.00 | -4.95% | 3 906 | 21 | 190.00 | -5.00% | 3 273 | 19 | ||||||
| 25.3.1996 | 312.00 | -4.87% | 70 824 | 227 | 329.00 | +9.00% | 19 740 | 60 | ||||||
| 10.4.1996 | 254.00 | -4.86% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 27.3.1996 | 297.00 | -4.80% | 28 215 | 95 | 317.00 | -8.00% | 10 461 | 33 | ||||||
| 15.4.1996 | 219.00 | -4.78% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 26.4.1996 | 200.00 | -4.76% | 20 000 | 100 | 221.00 | 0.00% | 2 619 | 12 | ||||||
| 5.4.1996 | 281.00 | -4.74% | 0 | 0 | -1.00% | 0 | 0 | |||||||
| 11.4.1996 | 242.00 | -4.72% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 28.3.1996 | 283.00 | -4.71% | 35 375 | 125 | -5.00% | 0 | 0 | |||||||
| 9.6.1995 | 206.00 | -4.62% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 16.4.1996 | 209.00 | -4.56% | 3 135 | 15 | -2.00% | 0 | 0 | |||||||
| 21.3.1996 | 328.00 | -4.37% | 50 840 | 155 | -2.00% | 0 | 0 | |||||||
| 22.4.1996 | 227.00 | -4.21% | 6 810 | 30 | 227.00 | +7.00% | 4 540 | 20 | ||||||
| 28.6.1995 | 131.00 | -4.20% | 5 895 | 45 | 0.00% | 0 | 0 | |||||||
| 24.4.1996 | 218.00 | -3.96% | 21 800 | 100 | 221.00 | +3.00% | 6 630 | 30 | ||||||
| 11.1.1996 | 178.00 | -3.82% | 8 010 | 45 | 175.00 | +10.00% | 1 750 | 10 | ||||||
| 25.4.1996 | 210.00 | -3.66% | 16 800 | 80 | -2.00% | 0 | 0 | |||||||
| 15.5.1996 | 185.00 | -3.64% | 16 650 | 90 | 166.30 | -4.00% | 4 989 | 30 | ||||||
| 18.3.1996 | 343.00 | -2.27% | 775 523 | 2 261 | +2.00% | 0 | 0 | |||||||
| 2.10.1995 | 140.00 | -1.40% | 10 500 | 75 | 127.00 | -3.00% | 3 810 | 30 | ||||||
| 6.6.1996 | 99.00 | -0.75% | 5 940 | 60 | -2.00% | 0 | 0 | |||||||
| 4.4.1996 | 295.00 | -0.67% | 41 595 | 141 | 0.00% | 0 | 0 | |||||||
| 4.6.1996 | 105.00 | -0.24% | 15 435 | 147 | -8.00% | 0 | 0 | |||||||
| 22.1.1996 | 186.00 | -0.23% | 11 160 | 60 | 194.00 | -2.00% | 8 408 | 45 | ||||||
| 19.1.1996 | 186.43 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
| 23.1.1996 | 186.00 | 0.00% | 0 | 0 | 171.50 | -8.00% | 8 232 | 48 | ||||||
| 29.1.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 26.1.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 25.1.1996 | 190.00 | 0.00% | 9 880 | 52 | 180.00 | +3.00% | 2 700 | 15 | ||||||
| 9.1.1996 | 194.81 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
| 8.1.1996 | 194.81 | 0.00% | 0 | 0 | ||||||||||
| 15.12.1995 | 194.81 | 0.00% | 0 | 0 | 147.00 | -2.00% | 4 410 | 30 | ||||||
| 17.1.1996 | 196.24 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
| 21.2.1996 | 260.00 | 0.00% | 58 240 | 224 | -1.00% | 0 | 0 | |||||||
| 13.2.1996 | 225.00 | 0.00% | 32 175 | 143 | 195.00 | +3.00% | 8 775 | 45 | ||||||
| 6.2.1996 | 203.00 | 0.00% | 0 | 0 | 187.00 | -1.00% | 2 805 | 15 | ||||||
| 2.2.1996 | 200.00 | 0.00% | 0 | 0 | 180.00 | -4.00% | 2 700 | 15 | ||||||
| 17.11.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 16.11.1995 | 140.00 | 0.00% | 13 440 | 96 | 0.00% | 0 | 0 | |||||||
| 15.11.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 14.11.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 13.11.1995 | 140.00 | 0.00% | 18 760 | 134 | 0.00% | 0 | 0 | |||||||
| 10.11.1995 | 140.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 9.11.1995 | 140.00 | 0.00% | 39 060 | 279 | 122.00 | +1.00% | 1 830 | 15 | ||||||
| 8.11.1995 | 140.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
| 7.11.1995 | 140.00 | 0.00% | 0 | 0 | 127.00 | +5.00% | 2 667 | 21 | ||||||
| 6.11.1995 | 140.00 | 0.00% | 3 360 | 24 | 121.00 | -5.00% | 1 815 | 15 | ||||||
| 3.11.1995 | 140.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 2.11.1995 | 140.00 | 0.00% | 2 100 | 15 | 120.50 | -5.00% | 1 808 | 15 | ||||||
| 1.11.1995 | 140.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
| 31.10.1995 | 140.00 | 0.00% | 0 | 0 | 140.00 | +6.00% | 16 918 | 125 | ||||||
| 30.10.1995 | 140.00 | 0.00% | 7 000 | 50 | +2.00% | 0 | 0 | |||||||
| 27.10.1995 | 140.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 26.10.1995 | 140.00 | 0.00% | 43 820 | 313 | 120.00 | -5.00% | 1 800 | 15 | ||||||
| 25.10.1995 | 140.00 | 0.00% | 0 | 0 | 126.00 | 0.00% | 1 134 | 9 | ||||||
| 24.10.1995 | 140.00 | 0.00% | 0 | 0 | ||||||||||
| 23.10.1995 | 140.00 | 0.00% | 0 | 0 | ||||||||||
| 20.10.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 19.10.1995 | 140.00 | 0.00% | 0 | 0 | 126.00 | +1.00% | 3 780 | 30 | ||||||
| 18.10.1995 | 140.00 | 0.00% | 0 | 0 | 125.00 | +3.00% | 3 750 | 30 | ||||||
| 17.10.1995 | 140.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
| 16.10.1995 | 140.00 | 0.00% | 2 100 | 15 | 131.00 | 0.00% | 1 965 | 15 | ||||||
| 13.10.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 12.10.1995 | 140.00 | 0.00% | 2 100 | 15 | +5.00% | 0 | 0 | |||||||
| 11.10.1995 | 140.00 | 0.00% | 4 200 | 30 | 130.00 | +2.00% | 7 500 | 60 | ||||||
| 10.10.1995 | 140.00 | 0.00% | 4 200 | 30 | +10.00% | 0 | 0 | |||||||
| 9.10.1995 | 140.00 | 0.00% | 4 200 | 30 | 111.00 | -1.00% | 1 665 | 15 | ||||||
| 6.10.1995 | 140.00 | 0.00% | 4 200 | 30 | 112.00 | -3.00% | 3 360 | 30 | ||||||
| 5.10.1995 | 140.00 | 0.00% | 0 | 0 | 115.00 | -5.00% | 3 450 | 30 | ||||||
| 4.10.1995 | 140.00 | 0.00% | 6 300 | 45 | 0.00% | 0 | 0 | |||||||
| 3.10.1995 | 140.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
| 17.5.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 16.5.1996 | 185.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 13.6.1996 | 99.00 | 0.00% | 0 | 0 | ||||||||||
| 12.6.1996 | 99.00 | 0.00% | 0 | 0 | ||||||||||
| 11.6.1996 | 99.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
| 10.6.1996 | 99.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 7.6.1996 | 99.00 | 0.00% | 19 008 | 192 | 105.00 | 0.00% | 2 205 | 21 | ||||||
| 23.4.1996 | 227.00 | 0.00% | 0 | 0 | 215.00 | -5.00% | 7 740 | 36 | ||||||
| 14.5.1996 | 192.00 | 0.00% | 19 200 | 100 | 173.00 | -9.00% | 1 730 | 10 | ||||||
| 13.5.1996 | 192.00 | 0.00% | 0 | 0 | 190.00 | 0.00% | 3 800 | 20 | ||||||
| 10.5.1996 | 192.00 | 0.00% | 0 | 0 | 190.00 | -8.00% | 5 700 | 30 | ||||||
| 30.4.1996 | 200.00 | 0.00% | 0 | 0 | 206.00 | -6.00% | 3 090 | 15 | ||||||
| 29.4.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 7.5.1996 | 190.00 | 0.00% | 5 700 | 30 | 220.00 | 0.00% | 12 100 | 55 | ||||||
| 6.5.1996 | 190.00 | 0.00% | 0 | 0 | 220.00 | +7.00% | 9 900 | 45 | ||||||
| 3.5.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 3.4.1996 | 297.00 | 0.00% | 0 | 0 | 251.50 | -9.00% | 7 545 | 30 | ||||||
| 2.4.1996 | 297.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
| 1.4.1996 | 297.00 | 0.00% | 110 484 | 372 | -2.00% | 0 | 0 | |||||||
| 20.3.1996 | 343.00 | 0.00% | 78 547 | 229 | 331.50 | +9.00% | 9 945 | 30 | ||||||
| 19.3.1996 | 343.00 | 0.00% | 6 860 | 20 | -1.00% | 0 | 0 | |||||||
| 22.3.1996 | 328.00 | 0.00% | 0 | 0 | 303.00 | -7.00% | 9 090 | 30 | ||||||
| 26.3.1996 | 312.00 | 0.00% | 0 | 0 | 346.00 | +5.00% | 10 380 | 30 | ||||||
| 15.3.1996 | 351.00 | 0.00% | 3 510 | 10 | 301.50 | -9.00% | 4 523 | 15 | ||||||
| 14.3.1996 | 351.00 | 0.00% | 13 689 | 39 | 331.00 | +10.00% | 16 535 | 50 | ||||||
| 13.3.1996 | 351.00 | 0.00% | 20 007 | 57 | 301.00 | -2.00% | 13 545 | 45 | ||||||
| 12.3.1996 | 351.00 | 0.00% | 21 060 | 60 | 308.50 | +7.00% | 4 628 | 15 | ||||||
| 11.3.1996 | 351.00 | 0.00% | 10 530 | 30 | 289.00 | -4.00% | 8 670 | 30 | ||||||
| 8.3.1996 | 351.00 | 0.00% | 21 060 | 60 | 302.50 | +1.00% | 4 538 | 15 | ||||||
| 4.3.1996 | 310.00 | 0.00% | 25 110 | 81 | -4.00% | 0 | 0 | |||||||
| 1.3.1996 | 310.00 | 0.00% | 13 950 | 45 | 263.00 | -7.00% | 9 801 | 36 | ||||||
| 29.9.1995 | 142.00 | 0.00% | 4 260 | 30 | 0.00% | 0 | 0 | |||||||
| 27.9.1995 | 141.64 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
| 21.9.1995 | 141.75 | 0.00% | 0 | 0 | ||||||||||
| 20.9.1995 | 141.75 | 0.00% | 0 | 0 | ||||||||||
| 19.9.1995 | 141.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 18.9.1995 | 141.75 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
| 12.9.1995 | 130.00 | 0.00% | 0 | 0 | 145.00 | +1.00% | 2 175 | 15 | ||||||
| 11.9.1995 | 130.00 | 0.00% | 0 | 0 | 150.00 | -4.00% | 5 175 | 36 | ||||||
| 8.9.1995 | 130.00 | 0.00% | 5 850 | 45 | +5.00% | 0 | 0 | |||||||
| 7.9.1995 | 130.00 | 0.00% | 1 950 | 15 | 142.50 | -5.00% | 1 140 | 8 | ||||||
| 6.9.1995 | 130.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 5.9.1995 | 130.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
| 4.9.1995 | 130.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 950 | 15 | ||||||
| 1.9.1995 | 130.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
| 12.1.1996 | 178.00 | 0.00% | 205 234 | 1 153 | 164.00 | -6.00% | 4 920 | 30 | ||||||
| 13.12.1995 | 177.10 | 0.00% | 0 | 0 | 143.00 | -6.00% | 4 290 | 30 | ||||||
| 12.12.1995 | 177.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 6.12.1995 | 150.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 5.12.1995 | 150.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
| 4.12.1995 | 150.00 | 0.00% | 0 | 0 | 146.50 | 0.00% | 4 365 | 30 | ||||||
| 1.12.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 8.12.1995 | 161.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
| 29.11.1995 | 146.00 | 0.00% | 0 | 0 | 139.00 | -5.00% | 2 085 | 15 | ||||||
| 28.11.1995 | 146.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
| 24.11.1995 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 22.11.1995 | 141.00 | 0.00% | 0 | 0 | 136.00 | +10.00% | 4 080 | 30 | ||||||
| 21.11.1995 | 141.00 | 0.00% | 0 | 0 | 124.00 | 0.00% | 2 232 | 18 | ||||||
| 25.7.1995 | 123.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
| 24.7.1995 | 123.50 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
| ||||||||||||||
