PREFA PRAHA, PREFA PHA MALEŠICE, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - PREFA PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.2.1997 | 170.00 | -0.58% | 32 810 | 193 | 165.10 | +5.63% | 9 006 | 55 | ||||||
24.1.1996 | 373.00 | -0.53% | 44 760 | 120 | 279.00 | -10.00% | 279 | 1 | ||||||
19.2.1996 | 387.00 | -0.51% | 10 449 | 27 | 381.00 | +7.00% | 11 920 | 32 | ||||||
12.11.1996 | 202.00 | -0.49% | 5 050 | 25 | 165.00 | -1.78% | 990 | 6 | ||||||
9.11.1995 | 426.00 | -0.46% | 66 456 | 156 | 382.00 | -2.00% | 1 528 | 4 | ||||||
10.10.1996 | 214.00 | -0.46% | 16 692 | 78 | 192.90 | -7.62% | 2 315 | 12 | ||||||
19.8.1996 | 216.00 | -0.46% | 11 232 | 52 | 185.00 | -6.00% | 1 480 | 8 | ||||||
14.10.1996 | 220.00 | -0.45% | 17 600 | 80 | 168.00 | -7.33% | 4 820 | 28 | ||||||
23.8.1996 | 223.00 | -0.44% | 14 272 | 64 | -2.00% | 0 | 0 | |||||||
15.9.1995 | 447.00 | -0.44% | 100 128 | 224 | 0.00% | 0 | 0 | |||||||
18.10.1996 | 223.00 | -0.44% | 18 732 | 84 | -1.09% | 0 | 0 | |||||||
11.9.1996 | 244.00 | -0.40% | 34 160 | 140 | +10.00% | 0 | 0 | |||||||
24.6.1996 | 273.00 | -0.36% | 16 926 | 62 | 248.70 | -8.00% | 4 974 | 20 | ||||||
24.5.1996 | 276.00 | -0.36% | 52 992 | 192 | 248.50 | 0.00% | 1 988 | 8 | ||||||
20.5.1996 | 273.00 | -0.36% | 19 110 | 70 | 238.70 | -1.00% | 2 864 | 12 | ||||||
28.5.1996 | 278.00 | -0.35% | 8 340 | 30 | 214.00 | -7.00% | 16 793 | 76 | ||||||
10.7.1996 | 280.00 | -0.35% | 15 120 | 54 | 227.60 | -2.00% | 2 731 | 12 | ||||||
24.4.1996 | 300.00 | -0.33% | 31 800 | 106 | 250.00 | -10.00% | 23 750 | 95 | ||||||
12.12.1996 | 300.00 | -0.33% | 28 800 | 96 | -0.05% | 0 | ||||||||
22.1.1996 | 371.00 | -0.26% | 13 356 | 36 | 333.00 | -2.00% | 4 859 | 15 | ||||||
19.1.1996 | 372.00 | -0.26% | 31 248 | 84 | 332.00 | +5.00% | 3 980 | 12 | ||||||
18.1.1996 | 373.00 | -0.26% | 18 650 | 50 | 331.00 | -1.00% | 3 804 | 12 | ||||||
12.9.1995 | 448.00 | -0.22% | 84 224 | 188 | 391.00 | -2.00% | 4 692 | 12 | ||||||
21.10.1997 | 92.00 | -0.05% | 4 600 | 50 | 76.00 | 0.00% | 304 | 4 | ||||||
15.9.1997 | 75.01 | -0.02% | 3 751 | 50 | 71.00 | +9.23% | 3 834 | 54 | ||||||
4.9.1997 | 72.10 | 0.00% | 0 | 0 | +1.31% | 0 | ||||||||
3.9.1997 | 72.10 | 0.00% | 0 | 0 | -1.30% | 0 | ||||||||
11.9.1997 | 75.70 | 0.00% | 0 | 0 | -2.05% | 0 | ||||||||
10.9.1997 | 75.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 75.70 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 75.70 | 0.00% | 0 | 0 | -0.06% | 0 | ||||||||
29.9.1997 | 79.10 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.9.1997 | 75.01 | 0.00% | 0 | 0 | -4.46% | 0 | ||||||||
23.9.1997 | 75.01 | 0.00% | 0 | 0 | 56.00 | -9.66% | 504 | 9 | ||||||
22.9.1997 | 75.01 | 0.00% | 0 | 0 | +0.38% | 0 | ||||||||
19.9.1997 | 75.01 | 0.00% | 0 | 0 | -3.81% | 0 | ||||||||
18.9.1997 | 75.01 | 0.00% | 0 | 0 | -3.19% | 0 | ||||||||
17.9.1997 | 75.01 | 0.00% | 0 | 0 | -7.24% | 0 | ||||||||
16.9.1997 | 75.01 | 0.00% | 0 | 0 | 71.50 | +0.70% | 1 144 | 16 | ||||||
20.10.1997 | 92.05 | 0.00% | 0 | 0 | +9.35% | 0 | ||||||||
29.10.1997 | 92.70 | 0.00% | 0 | 0 | 80.00 | -3.61% | 4 800 | 60 | ||||||
27.10.1997 | 92.70 | 0.00% | 0 | 0 | 83.00 | -2.12% | 1 992 | 24 | ||||||
23.10.1997 | 92.00 | 0.00% | 0 | 0 | +9.63% | 0 | ||||||||
22.10.1997 | 92.00 | 0.00% | 0 | 0 | +9.21% | 0 | ||||||||
15.10.1997 | 91.10 | 0.00% | 0 | 0 | 70.00 | +7.30% | 1 938 | 28 | ||||||
13.10.1997 | 91.00 | 0.00% | 0 | 0 | -4.33% | 0 | ||||||||
10.10.1997 | 91.00 | 0.00% | 0 | 0 | -8.20% | 0 | ||||||||
9.10.1997 | 91.00 | 0.00% | 0 | 0 | -4.57% | 0 | ||||||||
8.10.1997 | 91.00 | 0.00% | 0 | 0 | 75.00 | -9.63% | 1 800 | 24 | ||||||
7.10.1997 | 91.00 | 0.00% | 0 | 0 | +9.21% | 0 | ||||||||
6.10.1997 | 91.00 | 0.00% | 0 | 0 | 76.00 | +5.27% | 608 | 8 | ||||||
19.12.1997 | 32.20 | 0.00% | 0 | 0 | -4.68% | 0 | ||||||||
3.11.1997 | 92.80 | 0.00% | 0 | 0 | 80.00 | -2.55% | 1 840 | 23 | ||||||
31.10.1997 | 92.80 | 0.00% | 0 | 0 | 82.10 | -1.20% | 493 | 6 | ||||||
11.11.1997 | 94.00 | 0.00% | 0 | 0 | +4.53% | 0 | ||||||||
10.11.1997 | 94.00 | 0.00% | 0 | 0 | 76.10 | +0.13% | 609 | 8 | ||||||
7.11.1997 | 94.00 | 0.00% | 0 | 0 | 76.00 | -9.52% | 456 | 6 | ||||||
6.11.1997 | 94.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1997 | 94.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
19.11.1997 | 94.35 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
18.11.1997 | 94.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.11.1997 | 94.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1997 | 94.35 | 0.00% | 0 | 0 | 92.00 | +1.09% | 92 | 1 | ||||||
13.11.1997 | 94.35 | 0.00% | 4 718 | 50 | 91.00 | +9.63% | 2 184 | 24 | ||||||
2.6.1997 | 141.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
30.5.1997 | 141.00 | 0.00% | 0 | 0 | +4.23% | 0 | ||||||||
29.5.1997 | 141.00 | 0.00% | 0 | 0 | +0.45% | 0 | ||||||||
28.5.1997 | 141.00 | 0.00% | 0 | 0 | -3.29% | 0 | ||||||||
1.7.1997 | 219.00 | 0.00% | 0 | 0 | -9.64% | 0 | ||||||||
8.7.1997 | 179.20 | 0.00% | 0 | 0 | -9.92% | 0 | ||||||||
26.6.1997 | 227.00 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
7.8.1997 | 71.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 71.40 | 0.00% | 0 | 0 | -4.10% | 0 | ||||||||
29.8.1997 | 71.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.8.1997 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 70.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 68.00 | 0.00% | 0 | 0 | -5.19% | 0 | ||||||||
25.8.1997 | 68.00 | 0.00% | 0 | 0 | -4.93% | 0 | ||||||||
22.8.1997 | 68.00 | 0.00% | 0 | 0 | -0.12% | 0 | ||||||||
21.8.1997 | 68.00 | 0.00% | 8 160 | 120 | 0.00% | 0 | ||||||||
20.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 170.24 | 0.00% | 0 | 0 | 128.00 | +0.78% | 7 680 | 60 | ||||||
11.7.1997 | 170.24 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 170.24 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 303.00 | 0.00% | 0 | 0 | -2.54% | 0 | ||||||||
23.12.1996 | 303.00 | 0.00% | 0 | 0 | +0.20% | 0 | ||||||||
19.12.1996 | 307.00 | 0.00% | 0 | 0 | 291.00 | +9.81% | 6 984 | 24 | ||||||
10.1.1997 | 315.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 315.00 | 0.00% | 0 | 0 | -3.34% | 0 | ||||||||
8.1.1997 | 315.00 | 0.00% | 0 | 0 | -1.49% | 0 | ||||||||
7.1.1997 | 315.00 | 0.00% | 0 | 0 | -3.86% | 0 | ||||||||
6.1.1997 | 315.00 | 0.00% | 0 | 0 | -1.77% | 0 | ||||||||
14.1.1997 | 311.00 | 0.00% | 0 | 0 | +5.23% | 0 | ||||||||
16.1.1997 | 306.00 | 0.00% | 0 | 0 | 258.50 | +2.38% | 3 102 | 12 | ||||||
4.2.1997 | 221.00 | 0.00% | 0 | 0 | -3.20% | 0 | ||||||||
30.1.1997 | 221.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 221.00 | 0.00% | 0 | 0 | -0.71% | 0 | ||||||||
17.10.1996 | 224.00 | 0.00% | 6 720 | 30 | +4.69% | 0 | 0 | |||||||
16.10.1996 | 224.00 | 0.00% | 2 688 | 12 | -0.48% | 0 | 0 | |||||||
22.10.1996 | 225.00 | 0.00% | 0 | 0 | 181.50 | 0.00% | 2 178 | 12 | ||||||
1.11.1996 | 196.65 | 0.00% | 0 | 0 | 179.50 | -9.30% | 4 308 | 24 | ||||||
8.11.1996 | 200.00 | 0.00% | 0 | 0 | 168.50 | -7.16% | 16 850 | 100 | ||||||
7.11.1996 | 200.00 | 0.00% | 0 | 0 | -2.70% | 0 | ||||||||
6.11.1996 | 200.00 | 0.00% | 0 | 0 | +4.73% | 0 | ||||||||
5.11.1996 | 200.00 | 0.00% | 0 | 0 | -1.05% | 0 | ||||||||
22.11.1996 | 213.00 | 0.00% | 0 | 0 | 197.70 | -0.70% | 4 745 | 24 | ||||||
21.11.1996 | 213.00 | 0.00% | 0 | 0 | +2.68% | 0 | ||||||||
26.2.1997 | 171.00 | 0.00% | 7 353 | 43 | 155.00 | +6.89% | 1 240 | 8 | ||||||
25.2.1997 | 171.00 | 0.00% | 0 | 0 | 145.00 | -6.45% | 2 900 | 20 | ||||||
20.2.1997 | 184.00 | 0.00% | 0 | 0 | -6.20% | 0 | ||||||||
19.2.1997 | 184.00 | 0.00% | 0 | 0 | 162.00 | -3.56% | 1 296 | 8 | ||||||
13.2.1997 | 203.00 | 0.00% | 0 | 0 | 176.00 | -3.90% | 6 732 | 36 | ||||||
7.2.1997 | 214.00 | 0.00% | 0 | 0 | -3.87% | 0 | ||||||||
6.2.1997 | 214.00 | 0.00% | 0 | 0 | -0.98% | 0 | ||||||||
14.3.1997 | 151.00 | 0.00% | 0 | 0 | 130.00 | -6.86% | 19 884 | 148 | ||||||
13.3.1997 | 151.00 | 0.00% | 0 | 0 | +1.58% | 0 | ||||||||
5.3.1997 | 158.00 | 0.00% | 0 | 0 | -4.90% | 0 | ||||||||
4.3.1997 | 158.00 | 0.00% | 0 | 0 | +2.39% | 0 | ||||||||
10.3.1997 | 155.00 | 0.00% | 0 | 0 | 127.60 | -8.98% | 4 211 | 33 | ||||||
7.3.1997 | 155.00 | 0.00% | 0 | 0 | 140.20 | +0.14% | 9 954 | 71 | ||||||
9.4.1997 | 140.00 | 0.00% | 0 | 0 | -0.13% | 0 | ||||||||
20.3.1997 | 137.00 | 0.00% | 0 | 0 | 118.00 | -7.97% | 3 355 | 28 | ||||||
25.3.1997 | 138.00 | 0.00% | 0 | 0 | 128.00 | +1.93% | 4 768 | 40 | ||||||
24.3.1997 | 138.00 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
4.4.1997 | 135.00 | 0.00% | 0 | 0 | +2.88% | 0 | ||||||||
3.4.1997 | 135.00 | 0.00% | 0 | 0 | +3.62% | 0 | ||||||||
1.4.1997 | 131.00 | 0.00% | 0 | 0 | +3.37% | 0 | ||||||||
28.3.1997 | 131.00 | 0.00% | 1 048 | 8 | -2.22% | 0 | ||||||||
21.4.1997 | 146.00 | 0.00% | 0 | 0 | 129.00 | -0.84% | 2 064 | 16 | ||||||
18.4.1997 | 146.00 | 0.00% | 0 | 0 | -2.04% | 0 | ||||||||
17.4.1997 | 146.00 | 0.00% | 0 | 0 | +1.72% | 0 | ||||||||
16.4.1997 | 146.00 | 0.00% | 3 504 | 24 | -2.76% | 0 | ||||||||
15.4.1997 | 146.00 | 0.00% | 1 752 | 12 | 141.00 | +4.33% | 3 223 | 24 | ||||||
2.5.1997 | 146.00 | 0.00% | 22 046 | 151 | 142.00 | -2.60% | 2 715 | 20 | ||||||
30.4.1997 | 146.00 | 0.00% | 0 | 0 | -0.50% | 0 | ||||||||
29.4.1997 | 146.00 | 0.00% | 0 | 0 | 140.10 | +0.03% | 1 681 | 12 | ||||||
9.5.1997 | 140.00 | 0.00% | 0 | 0 | -1.65% | 0 | ||||||||
7.5.1997 | 140.00 | 0.00% | 0 | 0 | +1.10% | 0 | ||||||||
6.5.1997 | 140.00 | 0.00% | 0 | 0 | -2.82% | 0 | ||||||||
25.4.1997 | 145.00 | 0.00% | 0 | 0 | -2.17% | 0 | ||||||||
21.5.1997 | 148.00 | 0.00% | 0 | 0 | +9.35% | 0 | ||||||||
19.5.1997 | 147.00 | 0.00% | 11 613 | 79 | -5.24% | 0 | ||||||||
14.5.1997 | 145.00 | 0.00% | 0 | 0 | -2.59% | 0 | ||||||||
14.9.1995 | 449.00 | 0.00% | 46 696 | 104 | 402.50 | -1.00% | 9 660 | 24 | ||||||
24.8.1995 | 357.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 449.00 | 0.00% | 16 164 | 36 | ||||||||||
20.9.1995 | 449.00 | 0.00% | 0 | 0 | ||||||||||
25.9.1995 | 446.00 | 0.00% | 173 940 | 390 | +6.00% | 0 | 0 | |||||||
17.11.1995 | 421.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.1.1996 | 376.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
4.12.1995 | 369.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.12.1995 | 369.00 | 0.00% | 0 | 0 | 332.50 | -8.00% | 3 990 | 12 | ||||||
27.2.1996 | 387.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 371.00 | 0.00% | 0 | 0 | 303.00 | -3.00% | 303 | 1 | ||||||
7.5.1996 | 267.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 10 800 | 36 | ||||||
13.5.1996 | 262.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 262.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.7.1996 | 281.00 | 0.00% | 7 025 | 25 | +5.00% | 0 | 0 | |||||||
19.7.1996 | 281.00 | 0.00% | 4 777 | 17 | +4.00% | 0 | 0 | |||||||
12.7.1996 | 280.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.7.1996 | 280.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.6.1996 | 275.00 | 0.00% | 0 | 0 | 234.50 | -2.00% | 5 628 | 24 | ||||||
17.6.1996 | 270.00 | 0.00% | 23 490 | 87 | 226.70 | 0.00% | 2 720 | 12 | ||||||
20.6.1996 | 273.00 | 0.00% | 46 410 | 170 | +14.00% | 0 | 0 | |||||||
23.5.1996 | 277.00 | 0.00% | 13 850 | 50 | +6.00% | 0 | 0 | |||||||
10.6.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 278.00 | 0.00% | 41 700 | 150 | 270.00 | +3.00% | 15 545 | 60 | ||||||
30.5.1996 | 278.00 | 0.00% | 30 580 | 110 | 251.90 | +4.00% | 6 046 | 24 | ||||||
29.5.1996 | 278.00 | 0.00% | 62 550 | 225 | 242.00 | +10.00% | 1 936 | 8 | ||||||
10.9.1996 | 245.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.9.1996 | 251.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
13.9.1996 | 242.00 | 0.00% | 0 | 0 | 215.00 | -4.00% | 2 580 | 12 | ||||||
6.9.1996 | 241.00 | 0.00% | 6 748 | 28 | -2.00% | 0 | 0 | |||||||
30.8.1996 | 226.00 | 0.00% | 4 520 | 20 | 176.00 | -6.00% | 3 520 | 20 | ||||||
29.8.1996 | 226.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.10.1996 | 211.00 | 0.00% | 2 532 | 12 | +2.63% | 0 | 0 | |||||||
3.10.1996 | 206.00 | 0.00% | 0 | 0 | +1.92% | 0 | 0 | |||||||
30.9.1996 | 212.00 | 0.00% | 0 | 0 | -0.74% | 0 | 0 | |||||||
23.9.1996 | 236.00 | 0.00% | 944 | 4 | 218.90 | +3.20% | 876 | 4 | ||||||
26.8.1996 | 223.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 221.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 213.00 | 0.00% | 0 | 0 | 185.50 | -5.00% | 1 484 | 8 | ||||||
8.8.1996 | 234.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.8.1996 | 252.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
2.8.1996 | 252.00 | 0.00% | 0 | 0 | 223.20 | -9.00% | 5 357 | 24 | ||||||
1.8.1996 | 252.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
29.7.1996 | 264.00 | 0.00% | 0 | 0 | 250.30 | 0.00% | 9 011 | 36 | ||||||
17.7.1996 | 290.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.7.1996 | 290.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
8.7.1996 | 279.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
4.7.1996 | 279.00 | 0.00% | 0 | 0 | 209.00 | -7.00% | 5 016 | 24 | ||||||
3.7.1996 | 279.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
2.7.1996 | 279.00 | 0.00% | 0 | 0 | 231.00 | -2.00% | 9 317 | 39 | ||||||
1.7.1996 | 279.00 | 0.00% | 0 | 0 | 244.90 | -3.00% | 5 388 | 22 | ||||||
28.6.1996 | 279.00 | 0.00% | 6 975 | 25 | 232.00 | +3.00% | 9 060 | 36 | ||||||
|