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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.5.1995 | 136.71 | +500.00% | 6 152 | 45 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 130.20 | +500.00% | 7 812 | 60 | +2.00% | 0 | 0 | |||||||
14.4.1995 | 126.00 | +500.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
26.1.1995 | 90.30 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1994 | 99.75 | +500.00% | 0 | 0 | ||||||||||
23.11.1994 | 98.70 | +500.00% | 0 | 0 | ||||||||||
2.11.1994 | 124.95 | +500.00% | 0 | 0 | ||||||||||
4.10.1994 | 187.11 | +500.00% | 1 684 | 9 | ||||||||||
3.10.1994 | 178.20 | +499.00% | 0 | 0 | ||||||||||
30.9.1994 | 169.72 | +499.00% | 0 | 0 | ||||||||||
29.9.1994 | 161.64 | +499.00% | 0 | 0 | ||||||||||
28.9.1994 | 153.95 | +499.00% | 0 | 0 | ||||||||||
13.10.1994 | 168.03 | +499.00% | 0 | 0 | ||||||||||
24.10.1994 | 143.35 | +499.00% | 0 | 0 | ||||||||||
3.11.1994 | 131.19 | +499.00% | 4 592 | 35 | ||||||||||
5.10.1994 | 196.46 | +499.00% | 0 | 0 | ||||||||||
20.10.1994 | 143.71 | +499.00% | 0 | 0 | ||||||||||
1.12.1994 | 109.96 | +499.00% | 0 | 0 | ||||||||||
30.11.1994 | 104.73 | +499.00% | 0 | 0 | ||||||||||
31.1.1995 | 99.55 | +499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.1.1995 | 94.81 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1995 | 104.47 | +499.00% | 0 | 0 | ||||||||||
22.3.1995 | 120.63 | +499.00% | 9 047 | 75 | ||||||||||
21.3.1995 | 114.89 | +499.00% | 0 | 0 | ||||||||||
20.3.1995 | 109.42 | +499.00% | 0 | 0 | ||||||||||
16.3.1995 | 104.21 | +499.00% | 0 | 0 | ||||||||||
15.5.1995 | 192.32 | +499.00% | 5 770 | 30 | +4.00% | 0 | 0 | |||||||
12.5.1995 | 183.17 | +499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.5.1995 | 174.45 | +499.00% | 5 234 | 30 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 166.15 | +499.00% | 4 985 | 30 | +2.00% | 0 | 0 | |||||||
9.5.1995 | 158.24 | +499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.5.1995 | 150.71 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 143.54 | +499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
11.12.1995 | 177.10 | +10.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.12.1995 | 194.81 | +10.00% | 47 728 | 245 | +5.00% | 0 | 0 | |||||||
7.12.1995 | 161.00 | +7.33% | 13 524 | 84 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 186.90 | +5.00% | 0 | 0 | 159.50 | -3.00% | 4 785 | 30 | ||||||
16.2.1996 | 252.00 | +5.00% | 122 976 | 488 | 205.00 | 0.00% | 12 300 | 60 | ||||||
15.9.1995 | 141.75 | +5.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
2.6.1995 | 178.50 | +5.00% | 0 | 0 | -15.00% | 0 | 0 | |||||||
6.6.1995 | 196.79 | +4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
5.6.1995 | 187.42 | +4.99% | 12 370 | 66 | 170.00 | 0.00% | 5 100 | 30 | ||||||
13.7.1995 | 130.00 | +4.99% | 4 680 | 36 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 123.82 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 117.93 | +4.99% | 0 | 0 | 125.00 | 0.00% | 3 750 | 30 | ||||||
26.9.1995 | 141.64 | +4.99% | 4 249 | 30 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 196.24 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.3.1996 | 297.00 | +4.94% | 0 | 0 | 300.00 | 0.00% | 9 000 | 30 | ||||||
6.3.1996 | 341.00 | +4.92% | 85 591 | 251 | 302.50 | +9.00% | 9 075 | 30 | ||||||
23.2.1996 | 278.00 | +4.90% | 0 | 0 | 247.50 | 0.00% | 6 930 | 28 | ||||||
14.2.1996 | 236.00 | +4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 237.00 | +4.86% | 20 619 | 87 | -4.00% | 0 | 0 | |||||||
8.6.1995 | 216.00 | +4.85% | 27 000 | 125 | +6.00% | 0 | 0 | |||||||
5.3.1996 | 325.00 | +4.83% | 26 975 | 83 | 278.00 | +7.00% | 4 170 | 15 | ||||||
28.2.1996 | 309.00 | +4.74% | 30 900 | 100 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 221.00 | +4.73% | 26 520 | 120 | -3.00% | 0 | 0 | |||||||
7.6.1995 | 206.00 | +4.68% | 0 | 0 | 175.00 | +3.00% | 5 815 | 34 | ||||||
26.2.1996 | 291.00 | +4.67% | 0 | 0 | +10.00% | 0 | 0 | |||||||
18.4.1996 | 226.00 | +4.62% | 0 | 0 | 226.00 | +6.00% | 9 953 | 45 | ||||||
31.8.1995 | 130.00 | +4.00% | 1 950 | 15 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 135.00 | +3.84% | 2 025 | 15 | +3.00% | 0 | 0 | |||||||
17.4.1996 | 216.00 | +3.34% | 3 240 | 15 | 204.00 | +4.00% | 9 420 | 45 | ||||||
7.3.1996 | 351.00 | +2.93% | 75 114 | 214 | -1.00% | 0 | 0 | |||||||
8.2.1996 | 211.00 | +2.92% | 69 419 | 329 | +4.00% | 0 | 0 | |||||||
30.11.1995 | 150.00 | +2.73% | 6 750 | 45 | +5.00% | 0 | 0 | |||||||
1.2.1996 | 200.00 | +2.56% | 3 000 | 15 | 188.00 | +10.00% | 1 880 | 10 | ||||||
27.7.1995 | 120.00 | +2.27% | 3 600 | 30 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 190.00 | +2.15% | 5 700 | 30 | 174.00 | +1.00% | 2 610 | 15 | ||||||
23.11.1995 | 144.00 | +2.12% | 10 368 | 72 | +3.00% | 0 | 0 | |||||||
31.1.1996 | 195.00 | +2.09% | 2 925 | 15 | 171.50 | -5.00% | 10 290 | 60 | ||||||
22.2.1996 | 265.00 | +1.92% | 7 950 | 30 | +5.00% | 0 | 0 | |||||||
12.2.1996 | 225.00 | +1.80% | 6 750 | 30 | +1.00% | 0 | 0 | |||||||
15.2.1996 | 240.00 | +1.69% | 56 160 | 234 | 214.00 | +5.00% | 6 135 | 30 | ||||||
1.6.1995 | 170.00 | +1.67% | 5 100 | 30 | +19.00% | 0 | 0 | |||||||
4.8.1995 | 122.00 | +1.66% | 1 830 | 15 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 124.00 | +1.63% | 3 720 | 30 | -3.00% | 0 | 0 | |||||||
19.2.1996 | 256.00 | +1.58% | 20 992 | 82 | +10.00% | 0 | 0 | |||||||
20.2.1996 | 260.00 | +1.56% | 3 380 | 13 | +6.00% | 0 | 0 | |||||||
5.2.1996 | 203.00 | +1.50% | 3 857 | 19 | 188.00 | +4.00% | 1 880 | 10 | ||||||
27.11.1995 | 146.00 | +1.38% | 4 380 | 30 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 295.00 | +1.37% | 51 330 | 174 | 299.00 | +8.00% | 47 329 | 161 | ||||||
9.5.1996 | 192.00 | +1.05% | 2 880 | 15 | -6.00% | 0 | 0 | |||||||
7.2.1996 | 205.00 | +0.98% | 6 150 | 30 | 195.00 | 0.00% | 10 080 | 54 | ||||||
21.8.1995 | 125.00 | +0.80% | 3 750 | 30 | 116.00 | -5.00% | 3 480 | 30 | ||||||
20.11.1995 | 141.00 | +0.71% | 12 690 | 90 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 191.00 | +0.52% | 7 067 | 37 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 310.00 | +0.32% | 66 030 | 213 | 292.00 | -1.00% | 8 760 | 30 | ||||||
28.9.1995 | 142.00 | +0.25% | 4 260 | 30 | 130.50 | -7.00% | 783 | 6 | ||||||
22.9.1995 | 142.00 | +0.17% | 2 130 | 15 | 0.00% | 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 | |||||||
27.9.1995 | 141.64 | 0.00% | 0 | 0 | -5.00% | 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 | ||||||
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 | |||||||
8.12.1995 | 161.00 | 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 | |||||||
30.8.1995 | 125.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
29.8.1995 | 125.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
28.8.1995 | 125.00 | 0.00% | 0 | 0 | 120.50 | -4.00% | 3 615 | 30 | ||||||
25.8.1995 | 125.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.8.1995 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 125.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.8.1995 | 125.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
18.8.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 122.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.8.1995 | 122.00 | 0.00% | 0 | 0 | 130.00 | +6.00% | 1 950 | 15 | ||||||
10.8.1995 | 122.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.8.1995 | 122.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
8.8.1995 | 122.00 | 0.00% | 1 830 | 15 | -5.00% | 0 | 0 | |||||||
7.8.1995 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 120.00 | 0.00% | 0 | 0 | 132.00 | +10.00% | 13 200 | 100 | ||||||
2.8.1995 | 120.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 3 600 | 30 | ||||||
1.8.1995 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 120.00 | 0.00% | 6 000 | 50 | -1.00% | 0 | 0 | |||||||
28.7.1995 | 120.00 | 0.00% | 3 600 | 30 | +2.00% | 0 | 0 | |||||||
14.9.1995 | 135.00 | 0.00% | 0 | 0 | 153.00 | -3.00% | 6 525 | 45 | ||||||
10.7.1995 | 112.32 | 0.00% | 0 | 0 | 125.00 | 0.00% | 3 375 | 27 | ||||||
4.7.1995 | 112.32 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
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 | |||||||
21.7.1995 | 123.50 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.7.1995 | 123.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 123.50 | 0.00% | 0 | 0 | 120.00 | -3.00% | 1 920 | 16 | ||||||
29.9.1995 | 142.00 | 0.00% | 4 260 | 30 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 167.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 167.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 167.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 167.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 130.00 | 0.00% | 0 | 0 | 125.00 | 0.00% | 5 625 | 45 | ||||||
13.4.1995 | 120.00 | 0.00% | 1 800 | 15 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 120.00 | 0.00% | 1 800 | 15 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 120.00 | 0.00% | 1 800 | 15 | 0.00% | 0 | 0 | |||||||
2.2.1995 | 99.55 | 0.00% | 5 575 | 56 | -10.00% | 0 | 0 | |||||||
1.11.1994 | 119.00 | 0.00% | 5 950 | 50 | ||||||||||
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 | |||||||
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 | ||||||
21.2.1996 | 260.00 | 0.00% | 58 240 | 224 | -1.00% | 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 | |||||||
26.3.1996 | 312.00 | 0.00% | 0 | 0 | 346.00 | +5.00% | 10 380 | 30 | ||||||
22.3.1996 | 328.00 | 0.00% | 0 | 0 | 303.00 | -7.00% | 9 090 | 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 | ||||||
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 | |||||||
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 | |||||||
23.4.1996 | 227.00 | 0.00% | 0 | 0 | 215.00 | -5.00% | 7 740 | 36 | ||||||
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 | ||||||
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 | |||||||
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 | ||||||
2.2.1996 | 200.00 | 0.00% | 0 | 0 | 180.00 | -4.00% | 2 700 | 15 | ||||||
23.1.1996 | 186.00 | 0.00% | 0 | 0 | 171.50 | -8.00% | 8 232 | 48 | ||||||
6.2.1996 | 203.00 | 0.00% | 0 | 0 | 187.00 | -1.00% | 2 805 | 15 | ||||||
13.2.1996 | 225.00 | 0.00% | 32 175 | 143 | 195.00 | +3.00% | 8 775 | 45 | ||||||
17.1.1996 | 196.24 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
19.1.1996 | 186.43 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
12.1.1996 | 178.00 | 0.00% | 205 234 | 1 153 | 164.00 | -6.00% | 4 920 | 30 | ||||||
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 | |||||||
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 | |||||||
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 | ||||||
|