SM VOD.A KAN.OVA, SEVEROMORAVSKÉ VODOVODY A KANALIZACE OSTRAVA A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - SM VOD.A KAN.OVA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
10.10.1997 | 100.00 | -1.62% | 200 | 2 | 105.30 | +1.51% | 10 951 | 104 | ||||||
8.4.1997 | 114.62 | -4.99% | 229 | 2 | 125.40 | -3.13% | 33 240 | 266 | ||||||
1.2.1996 | 91.02 | +1.13% | 182 | 2 | 95.00 | -3.00% | 2 140 | 22 | ||||||
25.1.1996 | 97.12 | 0.00% | 388 | 4 | 95.00 | -5.00% | 16 719 | 181 | ||||||
10.4.1997 | 115.00 | 0.00% | 460 | 4 | 120.00 | -0.16% | 1 739 | 14 | ||||||
3.11.1997 | 105.50 | +2.42% | 422 | 4 | 101.50 | -3.43% | 4 209 | 43 | ||||||
11.6.1997 | 120.00 | 0.00% | 480 | 4 | +0.36% | 0 | ||||||||
13.12.1996 | 128.00 | -0.19% | 640 | 5 | 130.20 | -2.38% | 9 505 | 73 | ||||||
4.9.1997 | 82.08 | +1.30% | 492 | 6 | 90.00 | -2.37% | 1 670 | 19 | ||||||
1.12.1997 | 106.40 | -5.00% | 638 | 6 | 107.50 | -0.27% | 25 908 | 241 | ||||||
17.1.1997 | 134.00 | 0.00% | 804 | 6 | 135.00 | -9.08% | 4 962 | 37 | ||||||
9.8.1995 | 87.11 | 0.00% | 523 | 6 | 83.00 | -5.00% | 1 194 | 14 | ||||||
18.7.1995 | 82.00 | 0.00% | 492 | 6 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 100.00 | 0.00% | 600 | 6 | -1.00% | 0 | 0 | |||||||
5.4.1995 | 100.00 | -397.00% | 600 | 6 | 95.00 | -3.00% | 7 245 | 73 | ||||||
29.3.1995 | 105.00 | 0.00% | 630 | 6 | 97.00 | +1.00% | 11 016 | 111 | ||||||
4.11.1994 | 130.00 | -339.00% | 780 | 6 | ||||||||||
11.11.1993 | 200.00 | 0.00% | 1 400 | 7 | ||||||||||
8.11.1995 | 97.00 | -3.09% | 776 | 8 | 100.00 | +8.00% | 33 424 | 328 | ||||||
7.5.1997 | 116.98 | -4.99% | 936 | 8 | 125.10 | +6.75% | 1 751 | 14 | ||||||
19.5.1997 | 119.00 | -0.83% | 952 | 8 | 114.30 | +3.53% | 1 143 | 10 | ||||||
24.1.1996 | 97.12 | 0.00% | 874 | 9 | -2.00% | 0 | 0 | |||||||
19.1.1996 | 97.11 | +0.11% | 874 | 9 | 100.00 | +1.00% | 10 000 | 100 | ||||||
25.11.1994 | 141.00 | 0.00% | 1 269 | 9 | ||||||||||
2.12.1993 | 184.80 | -2 000.00% | 1 663 | 9 | ||||||||||
23.6.1994 | 200.00 | +695.00% | 2 000 | 10 | ||||||||||
17.1.1995 | 148.00 | -451.00% | 1 480 | 10 | 154.10 | +5.00% | 1 695 | 11 | ||||||
8.8.1995 | 87.11 | -4.62% | 871 | 10 | 90.00 | -7.00% | 2 057 | 23 | ||||||
6.6.1997 | 120.00 | +1.35% | 1 200 | 10 | +3.91% | 0 | ||||||||
17.12.1997 | 97.00 | -0.86% | 970 | 10 | +3.73% | 0 | ||||||||
13.11.1997 | 103.54 | -4.99% | 1 035 | 10 | 103.40 | +0.19% | 73 621 | 712 | ||||||
28.5.1996 | 100.00 | 0.00% | 1 000 | 10 | 98.50 | -4.00% | 2 660 | 27 | ||||||
12.5.1995 | 99.27 | +499.00% | 1 092 | 11 | 98.00 | +1.00% | 1 483 | 15 | ||||||
2.8.1995 | 83.71 | +1.28% | 1 005 | 12 | 96.00 | +7.00% | 6 240 | 65 | ||||||
17.11.1997 | 110.00 | +1.18% | 1 320 | 12 | 94.00 | -9.19% | 3 501 | 37 | ||||||
24.2.1997 | 128.25 | -5.00% | 1 796 | 14 | 130.00 | +0.05% | 14 511 | 111 | ||||||
24.10.1995 | 103.38 | 0.00% | 1 447 | 14 | ||||||||||
16.10.1995 | 103.64 | +4.99% | 1 555 | 15 | +7.00% | 0 | 0 | |||||||
14.8.1995 | 88.21 | +0.01% | 1 323 | 15 | +6.00% | 0 | 0 | |||||||
12.10.1994 | 145.00 | +201.00% | 2 175 | 15 | ||||||||||
7.11.1994 | 136.50 | +500.00% | 2 048 | 15 | ||||||||||
23.6.1997 | 105.60 | -3.98% | 1 584 | 15 | 109.00 | -5.21% | 436 | 4 | ||||||
20.6.1997 | 109.98 | +3.62% | 1 650 | 15 | 115.00 | +9.31% | 7 245 | 63 | ||||||
1.8.1994 | 187.00 | -410.00% | 2 805 | 15 | ||||||||||
21.1.1997 | 134.20 | -3.44% | 2 147 | 16 | 127.50 | 510 | 4 | |||||||
9.2.1996 | 93.00 | +0.41% | 1 488 | 16 | 91.50 | -8.00% | 7 595 | 83 | ||||||
7.6.1994 | 195.00 | -250.00% | 3 315 | 17 | ||||||||||
13.1.1994 | 202.00 | +983.00% | 3 636 | 18 | ||||||||||
2.10.1995 | 116.00 | -3.33% | 2 088 | 18 | 116.00 | +10.00% | 17 980 | 155 | ||||||
3.8.1995 | 87.00 | +3.93% | 1 566 | 18 | 91.50 | -5.00% | 183 | 2 | ||||||
31.3.1995 | 104.41 | -499.00% | 1 879 | 18 | 100.00 | -4.00% | 3 400 | 34 | ||||||
7.3.1995 | 126.35 | -500.00% | 2 401 | 19 | ||||||||||
1.7.1996 | 103.29 | +3.29% | 1 963 | 19 | 103.00 | +5.00% | 13 093 | 125 | ||||||
10.6.1996 | 94.00 | +2.94% | 1 880 | 20 | 99.00 | -1.00% | 15 840 | 160 | ||||||
21.6.1996 | 94.00 | 0.00% | 1 880 | 20 | 92.00 | -2.00% | 920 | 10 | ||||||
22.5.1996 | 100.00 | 0.00% | 2 000 | 20 | 109.00 | -1.00% | 2 180 | 20 | ||||||
30.1.1997 | 140.00 | 0.00% | 2 800 | 20 | 135.10 | 3 512 | 26 | |||||||
24.4.1997 | 120.00 | -2.43% | 2 400 | 20 | 118.50 | -0.11% | 9 469 | 80 | ||||||
21.4.1997 | 120.00 | -3.96% | 2 400 | 20 | 118.50 | +0.30% | 28 322 | 239 | ||||||
20.3.1995 | 104.74 | -499.00% | 2 095 | 20 | ||||||||||
12.1.1996 | 96.90 | -5.00% | 1 938 | 20 | 95.00 | +9.00% | 22 947 | 233 | ||||||
16.12.1993 | 152.00 | -2 000.00% | 3 040 | 20 | ||||||||||
27.1.1994 | 200.00 | +101.00% | 4 000 | 20 | ||||||||||
10.2.1994 | 180.00 | +588.00% | 3 600 | 20 | ||||||||||
20.1.1994 | 180.00 | -1 000.00% | 3 600 | 20 | ||||||||||
15.8.1994 | 184.00 | +823.00% | 3 680 | 20 | ||||||||||
25.8.1994 | 175.00 | 0.00% | 3 500 | 20 | ||||||||||
4.4.1995 | 104.14 | +499.00% | 2 187 | 21 | +2.00% | 0 | 0 | |||||||
3.12.1996 | 126.35 | -5.00% | 2 653 | 21 | 118.00 | -7.35% | 5 911 | 49 | ||||||
16.4.1997 | 119.00 | +2.58% | 2 618 | 22 | 118.20 | +2.25% | 7 117 | 60 | ||||||
28.2.1996 | 96.22 | 0.00% | 2 117 | 22 | 96.10 | +1.00% | 3 568 | 38 | ||||||
11.7.1995 | 82.00 | -3.87% | 1 886 | 23 | 0.00% | 314 | 4 | |||||||
15.4.1997 | 116.00 | 0.00% | 2 668 | 23 | 116.00 | -6.45% | 9 396 | 81 | ||||||
16.12.1997 | 97.85 | -5.00% | 2 251 | 23 | +4.72% | 0 | ||||||||
21.5.1996 | 100.00 | +3.09% | 2 400 | 24 | 110.00 | 0.00% | 36 685 | 332 | ||||||
24.4.1996 | 96.99 | +1.03% | 2 328 | 24 | 96.00 | +2.00% | 48 756 | 462 | ||||||
18.5.1995 | 100.00 | 0.00% | 2 400 | 24 | 0.00% | 0 | 0 | |||||||
14.11.1994 | 140.00 | +256.00% | 3 360 | 24 | ||||||||||
3.3.1995 | 140.00 | 0.00% | 3 500 | 25 | ||||||||||
20.3.1996 | 96.63 | +4.99% | 2 416 | 25 | 92.40 | -1.00% | 11 229 | 123 | ||||||
13.11.1996 | 136.49 | -2.43% | 3 412 | 25 | 134.00 | -9.45% | 13 266 | 99 | ||||||
4.8.1997 | 90.44 | -4.99% | 2 261 | 25 | +8.58% | 0 | ||||||||
26.7.1994 | 195.00 | +427.00% | 4 875 | 25 | ||||||||||
9.6.1994 | 190.00 | -256.00% | 4 750 | 25 | ||||||||||
23.11.1993 | 240.00 | +2 000.00% | 6 000 | 25 | ||||||||||
9.11.1993 | 200.00 | +3 698.00% | 5 000 | 25 | ||||||||||
12.12.1997 | 103.00 | +3.00% | 2 781 | 27 | 95.00 | -7.40% | 475 950 | 5 010 | ||||||
20.6.1996 | 94.00 | -1.05% | 2 538 | 27 | 94.00 | -1.00% | 3 760 | 40 | ||||||
15.11.1996 | 125.01 | -3.59% | 3 500 | 28 | +0.99% | 0 | ||||||||
10.11.1997 | 109.25 | -5.00% | 3 059 | 28 | 110.00 | +1.02% | 4 705 | 43 | ||||||
7.4.1997 | 120.65 | -5.00% | 3 378 | 28 | 129.00 | +1.01% | 774 | 6 | ||||||
21.3.1997 | 129.68 | -4.99% | 3 631 | 28 | 125.70 | -4.22% | 6 049 | 47 | ||||||
26.2.1997 | 130.00 | +4.00% | 3 640 | 28 | 125.20 | -2.55% | 3 847 | 31 | ||||||
5.9.1994 | 171.00 | 0.00% | 4 959 | 29 | ||||||||||
3.2.1994 | 180.00 | 0.00% | 5 400 | 30 | ||||||||||
29.9.1997 | 109.14 | -4.99% | 3 274 | 30 | 0 | 0 | ||||||||
7.2.1996 | 92.00 | +0.95% | 2 760 | 30 | 99.00 | -1.00% | 24 413 | 243 | ||||||
12.1.1995 | 155.00 | +418.00% | 4 650 | 30 | 135.00 | 0.00% | 11 714 | 79 | ||||||
17.10.1994 | 155.00 | -304.00% | 4 650 | 30 | ||||||||||
24.10.1994 | 147.25 | -500.00% | 4 418 | 30 | ||||||||||
26.8.1997 | 94.48 | -4.99% | 2 929 | 31 | 99.10 | -4.34% | 396 | 4 | ||||||
13.10.1995 | 98.71 | +4.99% | 3 159 | 32 | 97.00 | +2.00% | 14 696 | 152 | ||||||
20.11.1995 | 87.88 | +4.99% | 2 900 | 33 | 90.00 | +9.00% | 20 898 | 232 | ||||||
11.8.1995 | 88.20 | +1.25% | 2 911 | 33 | 85.00 | +2.00% | 340 | 4 | ||||||
10.4.1996 | 97.10 | -0.77% | 3 204 | 33 | 96.00 | -1.00% | 3 544 | 37 | ||||||
19.10.1994 | 154.61 | +499.00% | 5 102 | 33 | ||||||||||
18.1.1995 | 145.00 | -202.00% | 4 785 | 33 | -9.00% | 0 | 0 | |||||||
28.4.1995 | 105.00 | +500.00% | 3 465 | 33 | 101.00 | -3.00% | 1 566 | 16 | ||||||
10.4.1995 | 90.25 | -500.00% | 2 978 | 33 | -1.00% | 0 | 0 | |||||||
2.9.1997 | 85.28 | -4.99% | 2 814 | 33 | 91.60 | -3.92% | 12 038 | 132 | ||||||
20.5.1997 | 113.05 | -5.00% | 3 731 | 33 | 112.00 | -1.34% | 11 841 | 105 | ||||||
14.6.1996 | 94.00 | 0.00% | 3 102 | 33 | 93.00 | -6.00% | 6 138 | 66 | ||||||
18.11.1993 | 200.00 | 0.00% | 6 600 | 33 | ||||||||||
18.8.1994 | 170.00 | -760.00% | 5 610 | 33 | ||||||||||
25.11.1993 | 288.00 | +2 000.00% | 9 792 | 34 | ||||||||||
28.4.1997 | 112.00 | -2.60% | 3 808 | 34 | 120.00 | +1.06% | 3 114 | 26 | ||||||
2.3.1995 | 140.00 | -452.00% | 4 900 | 35 | ||||||||||
3.4.1996 | 93.33 | +0.35% | 3 267 | 35 | 99.00 | -1.00% | 8 824 | 90 | ||||||
4.10.1995 | 106.41 | -4.99% | 3 831 | 36 | 114.00 | +4.00% | 3 276 | 30 | ||||||
21.10.1997 | 103.00 | -4.62% | 3 708 | 36 | 104.00 | +1.95% | 5 096 | 49 | ||||||
21.11.1996 | 140.00 | +0.71% | 5 180 | 37 | 155.00 | +9.59% | 15 500 | 100 | ||||||
2.12.1996 | 133.00 | -5.00% | 4 921 | 37 | 130.20 | -6.33% | 4 817 | 37 | ||||||
6.11.1995 | 100.10 | -0.89% | 3 704 | 37 | 91.00 | -3.00% | 10 451 | 113 | ||||||
8.11.1994 | 143.32 | +499.00% | 5 446 | 38 | ||||||||||
27.11.1996 | 142.50 | -5.00% | 5 415 | 38 | 136.00 | +1.49% | 10 608 | 78 | ||||||
24.10.1997 | 105.00 | +1.94% | 3 990 | 38 | 105.00 | +5.08% | 6 802 | 65 | ||||||
11.4.1995 | 94.76 | +499.00% | 3 696 | 39 | -6.00% | 0 | 0 | |||||||
5.2.1996 | 91.13 | +0.12% | 3 554 | 39 | 96.00 | 0.00% | 32 659 | 325 | ||||||
11.12.1995 | 86.00 | -4.19% | 3 440 | 40 | 88.00 | -7.00% | 12 144 | 138 | ||||||
12.7.1994 | 181.00 | -812.00% | 7 240 | 40 | ||||||||||
29.8.1994 | 172.00 | -171.00% | 6 880 | 40 | ||||||||||
13.3.1996 | 95.26 | +4.99% | 3 906 | 41 | 92.10 | +2.00% | 26 555 | 272 | ||||||
8.3.1996 | 95.20 | +0.21% | 3 998 | 42 | 100.00 | 0.00% | 15 400 | 154 | ||||||
17.6.1996 | 94.00 | 0.00% | 3 948 | 42 | 95.50 | +3.00% | 573 | 6 | ||||||
11.4.1997 | 116.00 | +0.86% | 4 988 | 43 | 124.00 | +4.17% | 5 047 | 39 | ||||||
22.4.1997 | 123.00 | +2.50% | 5 412 | 44 | 118.50 | +0.16% | 17 923 | 151 | ||||||
30.7.1996 | 130.00 | +2.53% | 5 850 | 45 | 115.00 | -8.00% | 39 667 | 351 | ||||||
19.11.1996 | 137.82 | +4.99% | 6 202 | 45 | 131.00 | +1.74% | 9 281 | 70 | ||||||
6.3.1996 | 95.50 | -0.52% | 4 298 | 45 | 94.10 | -7.00% | 18 890 | 206 | ||||||
5.10.1995 | 101.60 | -4.52% | 4 572 | 45 | -2.00% | 0 | 0 | |||||||
27.1.1995 | 140.00 | -277.00% | 6 300 | 45 | 143.30 | -5.00% | 16 810 | 129 | ||||||
30.11.1994 | 140.60 | -500.00% | 6 327 | 45 | ||||||||||
7.8.1995 | 91.33 | +4.97% | 4 110 | 45 | +7.00% | 0 | 0 | |||||||
7.7.1994 | 197.00 | +944.00% | 8 865 | 45 | ||||||||||
18.8.1995 | 91.10 | +1.22% | 4 191 | 46 | 89.00 | +4.00% | 3 601 | 41 | ||||||
21.7.1994 | 180.00 | -109.00% | 8 460 | 47 | ||||||||||
16.5.1994 | 230.00 | +454.00% | 11 040 | 48 | ||||||||||
13.6.1996 | 94.00 | -2.08% | 4 512 | 48 | 97.50 | +4.00% | 5 034 | 51 | ||||||
13.5.1997 | 120.10 | -1.55% | 5 885 | 49 | +6.29% | 0 | ||||||||
1.12.1995 | 92.30 | +2.55% | 4 523 | 49 | 94.50 | +5.00% | 3 497 | 37 | ||||||
5.6.1995 | 120.36 | -4.99% | 5 898 | 49 | 127.00 | +8.00% | 1 036 | 8 | ||||||
23.6.1995 | 100.00 | -1.96% | 5 000 | 50 | 76.50 | -4.00% | 12 623 | 165 | ||||||
29.11.1994 | 148.00 | +496.00% | 7 400 | 50 | ||||||||||
5.12.1994 | 149.00 | +67.00% | 7 450 | 50 | ||||||||||
2.12.1994 | 148.00 | +206.00% | 7 400 | 50 | ||||||||||
18.10.1994 | 147.25 | -500.00% | 7 363 | 50 | ||||||||||
6.10.1994 | 150.00 | 0.00% | 7 500 | 50 | ||||||||||
25.1.1995 | 144.00 | 0.00% | 7 200 | 50 | 140.30 | -1.00% | 9 984 | 75 | ||||||
5.1.1995 | 156.61 | -499.00% | 7 831 | 50 | ||||||||||
1.3.1995 | 146.63 | +499.00% | 7 332 | 50 | ||||||||||
11.10.1995 | 97.50 | -4.87% | 4 875 | 50 | 96.00 | +9.00% | 17 040 | 164 | ||||||
14.3.1996 | 98.00 | +2.87% | 4 900 | 50 | 92.10 | -6.00% | 1 283 | 14 | ||||||
14.2.1997 | 130.00 | 0.00% | 6 500 | 50 | 125.10 | 4 413 | 36 | |||||||
4.2.1997 | 134.90 | -0.22% | 6 745 | 50 | 135.00 | -0.53% | 37 404 | 277 | ||||||
11.2.1997 | 135.00 | +1.50% | 6 750 | 50 | 125.10 | 0.00% | 6 005 | 48 | ||||||
29.10.1997 | 99.75 | -5.00% | 4 988 | 50 | 90.10 | +4.27% | 13 601 | 137 | ||||||
21.11.1997 | 115.00 | +0.48% | 5 750 | 50 | 104.00 | -5.82% | 8 271 | 79 | ||||||
19.6.1996 | 95.00 | 0.00% | 4 750 | 50 | 94.00 | -1.00% | 4 947 | 52 | ||||||
18.6.1996 | 95.00 | +1.06% | 4 750 | 50 | +1.00% | 0 | 0 | |||||||
10.7.1996 | 100.00 | -4.76% | 5 000 | 50 | 92.00 | -7.00% | 4 324 | 47 | ||||||
13.6.1994 | 186.00 | -210.00% | 9 300 | 50 | ||||||||||
16.6.1994 | 187.00 | +53.00% | 9 350 | 50 | ||||||||||
21.3.1994 | 258.00 | +978.00% | 12 900 | 50 | ||||||||||
14.7.1994 | 181.00 | 0.00% | 9 050 | 50 | ||||||||||
6.9.1994 | 181.00 | +584.00% | 9 050 | 50 | ||||||||||
20.9.1994 | 177.00 | 0.00% | 8 850 | 50 | ||||||||||
1.9.1994 | 171.00 | +178.00% | 8 721 | 51 | ||||||||||
14.12.1995 | 91.00 | +1.11% | 4 641 | 51 | 95.00 | +5.00% | 2 438 | 26 | ||||||
26.7.1995 | 94.94 | -4.73% | 4 842 | 51 | 84.00 | -5.00% | 336 | 4 | ||||||
9.11.1994 | 136.16 | -499.00% | 7 080 | 52 | ||||||||||
31.1.1997 | 140.00 | 0.00% | 7 280 | 52 | 135.10 | 0.00% | 17 968 | 133 | ||||||
8.2.1996 | 92.62 | +0.67% | 4 909 | 53 | 99.00 | -1.00% | 5 247 | 53 | ||||||
17.11.1994 | 120.04 | -499.00% | 6 482 | 54 | ||||||||||
17.4.1996 | 95.00 | 0.00% | 5 225 | 55 | 94.00 | 0.00% | 14 319 | 151 | ||||||
10.10.1995 | 102.50 | 0.00% | 5 638 | 55 | 95.00 | -9.00% | 23 587 | 247 | ||||||
1.11.1995 | 103.03 | +1.00% | 5 667 | 55 | 99.00 | -6.00% | 4 158 | 42 | ||||||
23.4.1997 | 123.00 | 0.00% | 6 765 | 55 | 118.50 | -0.16% | 2 607 | 22 | ||||||
7.12.1993 | 147.84 | -2 000.00% | 8 131 | 55 | ||||||||||
14.11.1997 | 108.71 | +4.99% | 6 088 | 56 | 104.20 | +0.77% | 4 168 | 40 | ||||||
10.6.1997 | 120.00 | 0.00% | 6 720 | 56 | 115.00 | -4.16% | 2 780 | 24 | ||||||
21.11.1995 | 92.27 | +4.99% | 5 167 | 56 | 85.50 | -5.00% | 513 | 6 | ||||||
10.2.1995 | 141.00 | -275.00% | 8 178 | 58 | 126.50 | -7.00% | 127 | 1 | ||||||
28.7.1995 | 85.69 | -5.00% | 4 970 | 58 | 82.00 | +1.00% | 4 383 | 53 | ||||||
27.10.1995 | 105.00 | +5.00% | 6 195 | 59 | +4.00% | 0 | 0 | |||||||
19.9.1995 | 110.00 | -1.78% | 6 490 | 59 | 110.00 | +3.00% | 13 578 | 123 | ||||||
12.3.1997 | 126.03 | -4.99% | 7 562 | 60 | 130.00 | -0.14% | 17 840 | 140 | ||||||
1.2.1994 | 180.00 | -1 000.00% | 10 800 | 60 | ||||||||||
15.9.1994 | 175.00 | +294.00% | 10 500 | 60 | ||||||||||
15.4.1996 | 98.00 | +3.15% | 6 076 | 62 | 97.00 | +2.00% | 9 081 | 93 | ||||||
|