OBCH.ZAŘÍZENÍ PHA, OBCHODNÍ ZAŘÍZENÍ PRAHA, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - OBCH.ZAŘÍZENÍ PHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.10.1995 | 40.70 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.10.1995 | 40.70 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 40.70 | +10.00% | 0 | 0 | ||||||||||
13.12.1995 | 40.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 40.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 40.70 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 40.45 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 40.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
10.10.1995 | 40.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.10.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 40.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
5.10.1995 | 40.00 | 0.00% | 120 | 3 | +3.00% | 0 | 0 | |||||||
4.10.1995 | 40.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.10.1995 | 40.00 | 0.00% | 0 | 0 | 28.50 | -5.00% | 171 | 6 | ||||||
2.10.1995 | 40.00 | 0.00% | 840 | 21 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 40.00 | +0.25% | 240 | 6 | +3.00% | 0 | 0 | |||||||
26.6.1995 | 40.00 | 0.00% | 0 | 0 | 27.00 | -4.00% | 810 | 30 | ||||||
23.6.1995 | 40.00 | 0.00% | 480 | 12 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 40.00 | 0.00% | 120 | 3 | 28.00 | +8.00% | 168 | 6 | ||||||
21.6.1995 | 40.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
20.6.1995 | 40.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.6.1995 | 40.00 | 0.00% | 0 | 0 | 23.00 | +10.00% | 690 | 30 | ||||||
16.6.1995 | 40.00 | +1.01% | 1 800 | 45 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 39.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 39.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 39.90 | 0.00% | 0 | 0 | 21.00 | 0.00% | 378 | 18 | ||||||
2.6.1995 | 39.90 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.6.1995 | 39.90 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
26.5.1995 | 39.90 | -500.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
28.9.1995 | 39.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 39.90 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 39.89 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 39.89 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 39.89 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 39.60 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 38.43 | -4.99% | 384 | 10 | 29.00 | 0.00% | 174 | 6 | ||||||
13.10.1995 | 38.00 | -5.00% | 266 | 7 | 30.00 | -5.00% | 900 | 30 | ||||||
26.9.1995 | 38.00 | -1.11% | 418 | 11 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 37.91 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 37.72 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 37.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 180 | 6 | ||||||
19.10.1995 | 37.00 | 0.00% | 1 443 | 39 | 30.00 | 0.00% | 450 | 15 | ||||||
18.10.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 37.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 37.00 | -2.63% | 296 | 8 | 28.50 | -5.00% | 257 | 9 | ||||||
8.12.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 37.00 | 0.00% | 74 | 2 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 37.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.12.1995 | 37.00 | 0.00% | 0 | 0 | 28.50 | -5.00% | 599 | 21 | ||||||
4.12.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 37.00 | 0.00% | 222 | 6 | 30.00 | 0.00% | 900 | 30 | ||||||
29.11.1995 | 37.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.11.1995 | 37.00 | 0.00% | 0 | 0 | 29.00 | -3.00% | 174 | 6 | ||||||
27.11.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 37.00 | 0.00% | 1 665 | 45 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 37.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.11.1995 | 37.00 | 0.00% | 0 | 0 | 28.50 | -5.00% | 86 | 3 | ||||||
20.11.1995 | 37.00 | 0.00% | 1 110 | 30 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 37.00 | 0.00% | 2 220 | 60 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 37.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 720 | 24 | ||||||
14.11.1995 | 37.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.11.1995 | 37.00 | 0.00% | 999 | 27 | 28.50 | -5.00% | 342 | 12 | ||||||
10.11.1995 | 37.00 | 0.00% | 0 | 0 | 30.00 | +2.00% | 90 | 3 | ||||||
9.11.1995 | 37.00 | 0.00% | 0 | 0 | 29.50 | -6.00% | 177 | 6 | ||||||
8.11.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 37.00 | 0.00% | 222 | 6 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 37.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.11.1995 | 37.00 | 0.00% | 1 332 | 36 | 30.00 | 0.00% | 450 | 15 | ||||||
1.11.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 37.00 | 0.00% | 1 110 | 30 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 37.00 | -9.09% | 1 665 | 45 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 36.02 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 35.93 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 35.91 | 0.00% | 0 | 0 | 28.50 | -5.00% | 855 | 30 | ||||||
18.1.1996 | 35.91 | -9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 34.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 34.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 34.50 | 0.00% | 2 588 | 75 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 34.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 34.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 34.50 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.2.1996 | 34.50 | 0.00% | 0 | 0 | 33.00 | -4.00% | 99 | 3 | ||||||
19.2.1996 | 34.50 | +1.47% | 311 | 9 | +5.00% | 0 | 0 | |||||||
12.6.1995 | 34.22 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 34.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
15.2.1996 | 34.00 | 0.00% | 0 | 0 | 32.00 | +8.00% | 544 | 17 | ||||||
14.2.1996 | 34.00 | 0.00% | 0 | 0 | 29.50 | -2.00% | 177 | 6 | ||||||
13.2.1996 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 34.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 450 | 15 | ||||||
9.2.1996 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 34.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.2.1996 | 34.00 | 0.00% | 0 | 0 | 28.50 | -5.00% | 342 | 12 | ||||||
6.2.1996 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 34.00 | 0.00% | 408 | 12 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 34.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 450 | 15 | ||||||
1.2.1996 | 34.00 | +3.03% | 102 | 3 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 34.00 | -1.44% | 2 448 | 72 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 33.88 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
29.4.1996 | 33.88 | +10.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
20.3.1996 | 33.31 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.3.1996 | 33.31 | 0.00% | 0 | 0 | 29.50 | -6.00% | 177 | 6 | ||||||
18.3.1996 | 33.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 33.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 33.31 | +9.97% | 1 599 | 48 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 33.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.1.1996 | 33.00 | 0.00% | 0 | 0 | 28.50 | -5.00% | 599 | 21 | ||||||
29.1.1996 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 33.00 | 0.00% | 1 287 | 39 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 33.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 180 | 6 | ||||||
23.1.1996 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 33.00 | -8.10% | 2 772 | 84 | +5.00% | 0 | 0 | |||||||
26.4.1996 | 30.80 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.4.1996 | 30.80 | +10.00% | 924 | 30 | 24.00 | -4.00% | 72 | 3 | ||||||
6.3.1996 | 30.60 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
5.3.1996 | 30.60 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
4.3.1996 | 30.60 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 30.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.5.1996 | 30.50 | -9.97% | 1 281 | 42 | 24.00 | -6.00% | 288 | 12 | ||||||
13.3.1996 | 30.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 30.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 30.29 | +9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 29.98 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 29.98 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 28.00 | 0.00% | 0 | 0 | 25.00 | 0.00% | 750 | 30 | ||||||
6.5.1996 | 28.00 | -8.19% | 112 | 4 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 28.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 28.00 | +0.61% | 3 248 | 116 | 25.00 | -7.00% | 150 | 6 | ||||||
27.3.1996 | 28.00 | 0.00% | 0 | 0 | 30.00 | +7.00% | 900 | 30 | ||||||
26.3.1996 | 28.00 | 0.00% | 0 | 0 | 28.00 | -2.00% | 84 | 3 | ||||||
25.3.1996 | 28.00 | -6.60% | 3 192 | 114 | 28.50 | -5.00% | 342 | 12 | ||||||
19.4.1996 | 27.83 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
18.4.1996 | 27.83 | +10.00% | 0 | 0 | 26.50 | -2.00% | 306 | 12 | ||||||
8.3.1996 | 27.54 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.3.1996 | 27.54 | -10.00% | 0 | 0 | 30.00 | -9.00% | 900 | 30 | ||||||
17.4.1996 | 25.30 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
16.4.1996 | 25.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 25.30 | +10.00% | 278 | 11 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 25.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 25.30 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 25.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 25.20 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 25.20 | 0.00% | 0 | 0 | 28.50 | -5.00% | 171 | 6 | ||||||
28.3.1996 | 25.20 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 25.00 | 0.00% | 900 | 36 | +7.00% | 0 | 0 | |||||||
3.4.1996 | 25.00 | 0.00% | 0 | 0 | 28.00 | -2.00% | 112 | 4 | ||||||
2.4.1996 | 25.00 | 0.00% | 0 | 0 | 28.50 | -5.00% | 171 | 6 | ||||||
1.4.1996 | 25.00 | -0.79% | 4 425 | 177 | 30.00 | +5.00% | 180 | 6 | ||||||
12.4.1996 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 23.00 | -8.00% | 138 | 6 | -7.00% | 0 | 0 | |||||||
5.6.1996 | 23.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
4.6.1996 | 23.00 | 0.00% | 0 | 0 | 24.00 | -4.00% | 144 | 6 | ||||||
3.6.1996 | 23.00 | 0.00% | 897 | 39 | +2.00% | 0 | 0 | |||||||
31.5.1996 | 23.00 | 0.00% | 0 | 0 | 24.50 | -5.00% | 665 | 27 | ||||||
30.5.1996 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 23.00 | 0.00% | 0 | 0 | 26.00 | 0.00% | 390 | 15 | ||||||
28.5.1996 | 23.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
27.5.1996 | 23.00 | 0.00% | 69 | 3 | 24.50 | -2.00% | 441 | 18 | ||||||
24.5.1996 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 23.00 | 0.00% | 1 104 | 48 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 23.00 | 0.00% | 0 | 0 | 25.00 | +4.00% | 75 | 3 | ||||||
20.5.1996 | 23.00 | -8.73% | 828 | 36 | 24.00 | -4.00% | 144 | 6 | ||||||
12.6.1996 | 22.77 | 0.00% | 0 | 0 | 24.00 | -4.00% | 432 | 18 | ||||||
11.6.1996 | 22.77 | 0.00% | 0 | 0 | 25.00 | 0.00% | 225 | 9 | ||||||
10.6.1996 | 22.77 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 22.00 | 0.00% | 132 | 6 | 27.00 | -4.00% | 405 | 15 | ||||||
3.7.1996 | 22.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.7.1996 | 22.00 | 0.00% | 0 | 0 | 26.50 | -2.00% | 318 | 12 | ||||||
1.7.1996 | 22.00 | 0.00% | 0 | 0 | 27.00 | +8.00% | 405 | 15 | ||||||
28.6.1996 | 22.00 | 0.00% | 0 | 0 | 25.00 | 0.00% | 250 | 10 | ||||||
27.6.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 22.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
24.6.1996 | 22.00 | 0.00% | 0 | 0 | 24.00 | -4.00% | 288 | 12 | ||||||
21.6.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 22.00 | 0.00% | 132 | 6 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 22.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.6.1996 | 22.00 | 0.00% | 0 | 0 | 24.00 | -2.00% | 288 | 12 | ||||||
|