ŘEMPO A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ŘEMPO | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.9.1997 | 5.42 | -4.91% | 0 | 0 | 0 | 0 | ||||||||
8.8.1997 | 5.43 | 0.00% | 0 | 0 | 5.00 | 0.00% | 70 | 14 | ||||||
7.8.1997 | 5.43 | 0.00% | 0 | 0 | 5.00 | 0.00% | 175 | 35 | ||||||
6.8.1997 | 5.43 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 5.43 | -4.90% | 0 | 0 | +21.95% | 0 | ||||||||
10.9.1997 | 5.69 | +4.98% | 0 | 0 | 7.00 | -6.66% | 3 675 | 525 | ||||||
8.9.1997 | 5.70 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
5.9.1997 | 5.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 5.70 | 0.00% | 0 | 0 | -9.90% | 0 | ||||||||
3.9.1997 | 5.70 | 0.00% | 0 | 0 | -4.85% | 0 | ||||||||
2.9.1997 | 5.70 | 0.00% | 0 | 0 | 7.00 | +7.69% | 196 | 28 | ||||||
1.9.1997 | 5.70 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
29.8.1997 | 5.70 | 0.00% | 0 | 0 | -7.14% | 0 | ||||||||
28.8.1997 | 5.70 | 0.00% | 0 | 0 | 7.00 | 0.00% | 245 | 35 | ||||||
27.8.1997 | 5.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 5.70 | 0.00% | 0 | 0 | -6.66% | 0 | ||||||||
25.8.1997 | 5.70 | 0.00% | 0 | 0 | 7.50 | +7.14% | 450 | 60 | ||||||
22.8.1997 | 5.70 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
21.8.1997 | 5.70 | 0.00% | 0 | 0 | 6.50 | -7.14% | 46 | 7 | ||||||
20.8.1997 | 5.70 | 0.00% | 0 | 0 | 7.00 | -4.10% | 238 | 34 | ||||||
19.8.1997 | 5.70 | 0.00% | 0 | 0 | -3.94% | 0 | ||||||||
18.8.1997 | 5.70 | 0.00% | 0 | 0 | 7.00 | +8.57% | 1 627 | 214 | ||||||
15.8.1997 | 5.70 | 0.00% | 0 | 0 | 7.00 | +16.66% | 238 | 34 | ||||||
14.8.1997 | 5.70 | 0.00% | 0 | 0 | +20.00% | 0 | ||||||||
13.8.1997 | 5.70 | 0.00% | 0 | 0 | 5.00 | 0.00% | 70 | 14 | ||||||
12.8.1997 | 5.70 | 0.00% | 0 | 0 | 5.00 | 100 | 20 | |||||||
11.8.1997 | 5.70 | +4.97% | 200 | 35 | 0.00% | 0 | ||||||||
4.8.1997 | 5.71 | 0.00% | 0 | 0 | +1.73% | 0 | ||||||||
1.8.1997 | 5.71 | 0.00% | 0 | 0 | +0.75% | 0 | ||||||||
31.7.1997 | 5.71 | -4.99% | 0 | 0 | 4.00 | +33.33% | 204 | 51 | ||||||
11.9.1997 | 5.97 | +4.92% | 0 | 0 | +14.28% | 0 | ||||||||
30.7.1997 | 6.01 | -4.90% | 0 | 0 | +172.72% | 0 | ||||||||
12.9.1997 | 6.26 | +4.85% | 0 | 0 | 7.50 | -6.25% | 195 | 26 | ||||||
29.7.1997 | 6.32 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 6.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 6.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 6.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 6.40 | 0.00% | 0 | 0 | -6.66% | 0 | ||||||||
2.7.1997 | 6.40 | 0.00% | 0 | 0 | -6.25% | 0 | ||||||||
1.7.1997 | 6.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 6.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 6.40 | -4.90% | 378 | 59 | 0.00% | 0 | ||||||||
15.9.1997 | 6.57 | +4.95% | 526 | 80 | 8.00 | +6.66% | 88 | 11 | ||||||
28.7.1997 | 6.65 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
25.7.1997 | 6.65 | 0.00% | 0 | 0 | 1.00 | 0.00% | 27 | 27 | ||||||
24.7.1997 | 6.65 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 6.65 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 6.65 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 6.65 | -4.86% | 259 | 39 | 0.00% | 0 | ||||||||
9.7.1997 | 6.72 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 6.73 | -4.94% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 6.75 | -4.92% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 6.89 | +4.87% | 0 | 0 | 8.00 | -1.87% | 385 | 49 | ||||||
18.7.1997 | 6.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 6.99 | 0.00% | 0 | 0 | -85.71% | 0 | ||||||||
16.7.1997 | 6.99 | 0.00% | 0 | 0 | +75.00% | 0 | ||||||||
15.7.1997 | 6.99 | 0.00% | 0 | 0 | -42.44% | 0 | ||||||||
14.7.1997 | 6.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1997 | 6.99 | -0.14% | 245 | 35 | 0 | 0 | ||||||||
10.7.1997 | 7.00 | +4.16% | 1 407 | 201 | -1.42% | 0 | ||||||||
25.6.1997 | 7.08 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 7.08 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 7.08 | 0.00% | 0 | 0 | 8.00 | 0.00% | 136 | 17 | ||||||
20.6.1997 | 7.08 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 7.08 | +4.88% | 248 | 35 | 0.00% | 0 | ||||||||
17.6.1997 | 7.10 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
18.9.1997 | 7.23 | 0.00% | 0 | 0 | 8.00 | 0.00% | 448 | 56 | ||||||
17.9.1997 | 7.23 | +4.93% | 0 | 0 | 8.00 | +1.91% | 1 136 | 142 | ||||||
16.6.1997 | 7.47 | -4.96% | 0 | 0 | 8.00 | 0.00% | 384 | 48 | ||||||
19.9.1997 | 7.59 | +4.97% | 0 | 0 | 8.00 | 0.00% | 56 | 7 | ||||||
23.4.1997 | 7.78 | -4.88% | 350 | 45 | 10.00 | -0.30% | 478 | 49 | ||||||
13.6.1997 | 7.86 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 7.86 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 7.86 | 0.00% | 0 | 0 | +100.00% | 0 | ||||||||
10.6.1997 | 7.86 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 7.86 | 0.00% | 0 | 0 | 4.00 | +33.33% | 140 | 35 | ||||||
6.6.1997 | 7.86 | 0.00% | 0 | 0 | 3.00 | -25.00% | 168 | 56 | ||||||
5.6.1997 | 7.86 | 0.00% | 0 | 0 | -20.00% | 0 | ||||||||
4.6.1997 | 7.86 | 0.00% | 0 | 0 | -16.66% | 0 | ||||||||
3.6.1997 | 7.86 | 0.00% | 0 | 0 | -14.28% | 0 | ||||||||
2.6.1997 | 7.86 | 0.00% | 0 | 0 | -12.50% | 0 | ||||||||
30.5.1997 | 7.86 | -4.95% | 511 | 65 | -5.88% | 0 | ||||||||
22.9.1997 | 7.96 | +4.87% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 8.16 | +4.88% | 1 142 | 140 | 10.00 | +2.66% | 1 110 | 111 | ||||||
22.4.1997 | 8.18 | -4.99% | 916 | 112 | 10.00 | -2.30% | 1 329 | 136 | ||||||
20.5.1997 | 8.27 | 0.00% | 0 | 0 | 8.10 | -2.40% | 292 | 36 | ||||||
19.5.1997 | 8.27 | -4.94% | 2 125 | 257 | 8.30 | +1.84% | 830 | 100 | ||||||
29.5.1997 | 8.27 | 0.00% | 0 | 0 | 8.50 | +2.40% | 646 | 76 | ||||||
28.5.1997 | 8.27 | 0.00% | 232 | 28 | 8.30 | -7.77% | 199 | 24 | ||||||
27.5.1997 | 8.27 | 0.00% | 0 | 0 | +5.75% | 0 | ||||||||
26.5.1997 | 8.27 | 0.00% | 0 | 0 | 9.00 | +5.06% | 656 | 77 | ||||||
23.5.1997 | 8.27 | 0.00% | 0 | 0 | 8.10 | 0.00% | 235 | 29 | ||||||
22.5.1997 | 8.27 | -4.72% | 827 | 100 | 8.10 | -3.91% | 284 | 35 | ||||||
30.9.1997 | 8.31 | 0.00% | 0 | 0 | 9.00 | +12.50% | 945 | 105 | ||||||
29.9.1997 | 8.31 | -4.91% | 4 504 | 542 | 8.00 | 184 | 23 | |||||||
23.9.1997 | 8.35 | +4.89% | 0 | 0 | 7.50 | -6.25% | 53 | 7 | ||||||
25.4.1997 | 8.56 | +4.90% | 1 498 | 175 | +5.00% | 0 | ||||||||
21.4.1997 | 8.61 | -4.96% | 0 | 0 | 10.00 | -4.76% | 1 170 | 117 | ||||||
21.5.1997 | 8.68 | +4.95% | 1 545 | 178 | +4.07% | 0 | ||||||||
16.5.1997 | 8.70 | -4.70% | 1 636 | 188 | +1.87% | 0 | ||||||||
13.5.1997 | 8.70 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
12.5.1997 | 8.70 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
9.5.1997 | 8.70 | 0.00% | 0 | 0 | 8.20 | +2.50% | 476 | 58 | ||||||
7.5.1997 | 8.70 | -3.65% | 104 | 12 | -11.11% | 0 | ||||||||
26.9.1997 | 8.74 | -4.89% | 0 | 0 | 0.00% | 0 | ||||||||
24.9.1997 | 8.76 | +4.91% | 0 | 0 | 7.50 | 0.00% | 105 | 14 | ||||||
28.4.1997 | 8.98 | +4.90% | 0 | 0 | 10.00 | -4.76% | 2 020 | 202 | ||||||
6.5.1997 | 9.03 | -4.94% | 0 | 0 | 9.00 | 0.00% | 45 | 5 | ||||||
18.4.1997 | 9.06 | -4.93% | 0 | 0 | -5.40% | 0 | ||||||||
15.5.1997 | 9.13 | 0.00% | 0 | 0 | 8.00 | +14.28% | 560 | 70 | ||||||
14.5.1997 | 9.13 | +4.94% | 420 | 46 | -12.50% | 0 | ||||||||
25.9.1997 | 9.19 | +4.90% | 0 | 0 | +6.66% | 0 | ||||||||
29.4.1997 | 9.42 | +4.89% | 160 | 17 | 10.00 | +2.90% | 5 179 | 503 | ||||||
5.5.1997 | 9.50 | -5.00% | 0 | 0 | -18.18% | 0 | ||||||||
17.4.1997 | 9.53 | -4.98% | 0 | 0 | 11.10 | -7.50% | 167 | 15 | ||||||
30.4.1997 | 9.89 | +4.98% | 237 | 24 | 10.50 | +2.04% | 1 155 | 110 | ||||||
2.5.1997 | 10.00 | +1.11% | 430 | 43 | +4.76% | 0 | ||||||||
16.4.1997 | 10.03 | -4.92% | 0 | 0 | 12.00 | -4.00% | 1 956 | 163 | ||||||
15.4.1997 | 10.55 | -4.95% | 95 | 9 | +25.00% | 0 | ||||||||
10.4.1997 | 10.58 | 0.00% | 0 | 0 | 10.00 | +11.11% | 1 600 | 160 | ||||||
9.4.1997 | 10.58 | -4.94% | 3 809 | 360 | -10.00% | 0 | ||||||||
14.4.1997 | 11.10 | 0.00% | 0 | 0 | 10.00 | -4.12% | 420 | 42 | ||||||
11.4.1997 | 11.10 | +4.91% | 2 120 | 191 | 10.00 | +4.30% | 1 785 | 171 | ||||||
8.4.1997 | 11.13 | 0.00% | 0 | 0 | 10.00 | -9.09% | 430 | 43 | ||||||
7.4.1997 | 11.13 | -4.95% | 1 068 | 96 | -6.77% | 0 | ||||||||
4.4.1997 | 11.71 | -4.95% | 222 | 19 | 11.00 | -0.58% | 909 | 77 | ||||||
3.4.1997 | 12.32 | -4.93% | 74 | 6 | 11.00 | -1.08% | 1 509 | 127 | ||||||
1.4.1997 | 12.35 | -5.00% | 2 631 | 213 | 12.30 | -6.88% | 135 | 11 | ||||||
27.3.1997 | 12.39 | -4.98% | 446 | 36 | -2.67% | 0 | ||||||||
2.4.1997 | 12.96 | +4.93% | 441 | 34 | 12.00 | -2.43% | 600 | 50 | ||||||
28.3.1997 | 13.00 | +4.92% | 2 600 | 200 | 14.00 | +10.08% | 3 145 | 238 | ||||||
26.3.1997 | 13.04 | -4.95% | 3 025 | 232 | -2.60% | 0 | ||||||||
25.3.1997 | 13.72 | -4.98% | 1 372 | 100 | -24.77% | 0 | ||||||||
24.3.1997 | 14.44 | -5.00% | 433 | 30 | 17.00 | -2.71% | 1 785 | 106 | ||||||
21.3.1997 | 15.20 | -5.00% | 0 | 0 | +13.07% | 0 | ||||||||
20.3.1997 | 16.00 | -0.99% | 192 | 12 | 15.30 | -1.92% | 520 | 34 | ||||||
14.3.1997 | 16.15 | -4.94% | 517 | 32 | 17.00 | +6.25% | 765 | 45 | ||||||
19.3.1997 | 16.16 | 0.00% | 452 | 28 | 15.60 | -0.63% | 1 607 | 103 | ||||||
18.3.1997 | 16.16 | -4.66% | 275 | 17 | 15.70 | -1.87% | 267 | 17 | ||||||
17.3.1997 | 16.95 | +4.95% | 983 | 58 | 16.00 | -5.88% | 960 | 60 | ||||||
13.3.1997 | 16.99 | -4.97% | 0 | 0 | 16.00 | -5.88% | 176 | 11 | ||||||
12.3.1997 | 17.88 | -4.99% | 0 | 0 | -5.55% | 0 | ||||||||
5.3.1997 | 17.98 | -4.96% | 0 | 0 | 18.00 | +5.88% | 1 800 | 100 | ||||||
3.3.1997 | 18.02 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1995 | 18.05 | -5.00% | 2 076 | 115 | 21.00 | -3.00% | 722 | 36 | ||||||
12.6.1995 | 18.30 | +1.38% | 1 061 | 58 | 22.00 | +10.00% | 352 | 16 | ||||||
3.8.1995 | 18.73 | 0.00% | 0 | 0 | 20.00 | +5.00% | 837 | 42 | ||||||
2.8.1995 | 18.73 | -4.97% | 637 | 34 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 18.78 | -4.95% | 3 324 | 177 | 0.00% | 0 | 0 | |||||||
11.3.1997 | 18.82 | 0.00% | 847 | 45 | 18.00 | -10.00% | 432 | 24 | ||||||
10.3.1997 | 18.82 | -4.99% | 0 | 0 | 20.00 | +4.93% | 4 000 | 200 | ||||||
6.3.1997 | 18.87 | +4.94% | 5 567 | 295 | 19.00 | +5.55% | 2 166 | 114 | ||||||
4.3.1997 | 18.92 | +4.99% | 0 | 0 | 17.00 | -5.55% | 476 | 28 | ||||||
28.2.1997 | 18.96 | -4.96% | 967 | 51 | -10.00% | 0 | ||||||||
26.2.1997 | 19.00 | -2.56% | 1 634 | 86 | 20.00 | 0.00% | 680 | 34 | ||||||
8.6.1995 | 19.00 | -5.00% | 0 | 0 | 22.00 | +2.00% | 1 731 | 84 | ||||||
13.6.1995 | 19.21 | +4.97% | 0 | 0 | 22.00 | 0.00% | 616 | 28 | ||||||
25.2.1997 | 19.50 | -2.01% | 5 850 | 300 | 20.00 | 0.00% | 140 | 7 | ||||||
4.8.1995 | 19.66 | +4.96% | 0 | 0 | 21.00 | +5.00% | 819 | 39 | ||||||
11.2.1997 | 19.67 | -4.97% | 767 | 39 | -7.51% | 0 | ||||||||
1.8.1995 | 19.71 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 19.76 | -4.95% | 1 976 | 100 | -5.00% | 0 | 0 | |||||||
7.3.1997 | 19.81 | +4.98% | 1 981 | 100 | 20.00 | +0.31% | 3 260 | 171 | ||||||
24.2.1997 | 19.90 | -4.96% | 358 | 18 | 20.00 | 0.00% | 4 000 | 200 | ||||||
27.2.1997 | 19.95 | +5.00% | 1 995 | 100 | 20.00 | 0.00% | 2 280 | 114 | ||||||
20.2.1997 | 19.95 | -5.00% | 0 | 0 | 22.00 | +10.00% | 5 500 | 250 | ||||||
18.2.1997 | 20.00 | -4.98% | 1 080 | 54 | 22.00 | +2.71% | 4 208 | 195 | ||||||
7.6.1995 | 20.00 | -1.33% | 2 000 | 100 | 20.20 | -4.00% | 808 | 40 | ||||||
7.8.1995 | 20.00 | +1.72% | 1 760 | 88 | +2.00% | 0 | 0 | |||||||
14.6.1995 | 20.17 | +4.99% | 3 550 | 176 | 22.00 | 0.00% | 484 | 22 | ||||||
7.2.1997 | 20.23 | -4.97% | 425 | 21 | 28.00 | +1.04% | 2 912 | 104 | ||||||
6.6.1995 | 20.27 | -4.96% | 811 | 40 | 21.00 | -9.00% | 1 281 | 61 | ||||||
12.2.1997 | 20.65 | +4.98% | 2 767 | 134 | -8.00% | 0 | ||||||||
10.2.1997 | 20.70 | +2.32% | 2 525 | 122 | 28.00 | -3.46% | 730 | 27 | ||||||
27.7.1995 | 20.79 | -4.98% | 353 | 17 | 20.00 | -9.00% | 1 200 | 60 | ||||||
21.7.1995 | 20.90 | 0.00% | 0 | 0 | 25.00 | +9.00% | 3 375 | 135 | ||||||
20.7.1995 | 20.90 | -5.00% | 1 526 | 73 | 0.00% | 0 | 0 | |||||||
21.2.1997 | 20.94 | +4.96% | 1 717 | 82 | 20.00 | -9.09% | 1 360 | 68 | ||||||
19.2.1997 | 21.00 | +5.00% | 2 100 | 100 | 20.00 | -7.27% | 1 540 | 77 | ||||||
8.8.1995 | 21.00 | +5.00% | 651 | 31 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 21.00 | -4.76% | 1 344 | 64 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 21.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.6.1995 | 21.00 | -0.52% | 1 029 | 49 | 22.00 | -4.00% | 660 | 30 | ||||||
17.2.1997 | 21.05 | -4.96% | 0 | 0 | 21.00 | +7.41% | 3 759 | 179 | ||||||
13.2.1997 | 21.10 | +2.17% | 1 899 | 90 | -8.69% | 0 | ||||||||
22.6.1995 | 21.11 | -4.99% | 2 111 | 100 | 23.00 | 0.00% | 805 | 35 | ||||||
15.6.1995 | 21.17 | +4.95% | 0 | 0 | 22.00 | -1.00% | 5 168 | 238 | ||||||
6.2.1997 | 21.29 | -4.99% | 617 | 29 | 28.00 | -1.03% | 1 358 | 49 | ||||||
5.6.1995 | 21.33 | -4.98% | 0 | 0 | 23.00 | +4.00% | 23 | 1 | ||||||
1.6.1995 | 21.39 | -4.97% | 0 | 0 | 23.00 | 0.00% | 1 955 | 85 | ||||||
26.7.1995 | 21.88 | -4.99% | 197 | 9 | -8.00% | 0 | 0 | |||||||
24.7.1995 | 21.94 | +4.97% | 0 | 0 | 26.00 | +4.00% | 260 | 10 | ||||||
10.8.1995 | 22.00 | -0.22% | 418 | 19 | +5.00% | 0 | 0 | |||||||
19.7.1995 | 22.00 | -2.52% | 2 200 | 100 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 22.05 | +5.00% | 4 741 | 215 | 23.00 | +7.00% | 2 132 | 93 | ||||||
27.6.1995 | 22.05 | +5.00% | 1 521 | 69 | 23.00 | 0.00% | 322 | 14 | ||||||
30.6.1995 | 22.05 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.6.1995 | 22.05 | +5.00% | 3 793 | 172 | 22.00 | -4.00% | 2 618 | 119 | ||||||
14.2.1997 | 22.15 | +4.97% | 5 538 | 250 | 20.00 | 2 971 | 152 | |||||||
21.6.1995 | 22.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|