STATEK DALOVICE, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - STATEK DALOVICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.5.1996 | 61.00 | 0.00% | 1 830 | 30 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 61.00 | -4.68% | 305 | 5 | 65.10 | 0.00% | 977 | 15 | ||||||
27.8.1996 | 61.00 | 0.00% | 915 | 15 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 61.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.8.1996 | 61.00 | 0.00% | 732 | 12 | 73.10 | 0.00% | 1 236 | 17 | ||||||
22.8.1996 | 61.00 | 0.00% | 0 | 0 | 73.00 | 0.00% | 3 725 | 51 | ||||||
21.8.1996 | 61.00 | 0.00% | 366 | 6 | +1.00% | 0 | 0 | |||||||
20.8.1996 | 61.00 | 0.00% | 915 | 15 | 72.00 | -1.00% | 1 512 | 21 | ||||||
19.8.1996 | 61.00 | 0.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
16.8.1996 | 61.00 | 0.00% | 0 | 0 | 61.00 | -2.00% | 781 | 13 | ||||||
15.8.1996 | 61.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 61.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 61.00 | -4.68% | 854 | 14 | 0.00% | 0 | 0 | |||||||
21.6.1994 | 61.00 | +450.00% | 732 | 12 | ||||||||||
15.11.1995 | 61.00 | 0.00% | 0 | 0 | 99.50 | +3.00% | 3 980 | 40 | ||||||
14.11.1995 | 61.00 | 0.00% | 0 | 0 | 96.70 | +4.00% | 5 802 | 60 | ||||||
13.11.1995 | 61.00 | +1.66% | 915 | 15 | 93.00 | -38.00% | 9 114 | 98 | ||||||
15.4.1996 | 60.80 | 0.00% | 0 | 0 | 72.50 | -3.00% | 2 003 | 27 | ||||||
12.4.1996 | 60.80 | -5.00% | 11 126 | 183 | 76.10 | -4.00% | 1 142 | 15 | ||||||
18.4.1996 | 60.10 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.4.1996 | 60.10 | -1.79% | 2 043 | 34 | 68.10 | -1.00% | 1 792 | 27 | ||||||
8.6.1995 | 60.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 60.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 60.03 | -4.98% | 840 | 14 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 60.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
9.11.1995 | 60.00 | -7.55% | 2 640 | 44 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 60.00 | 0.00% | 1 500 | 25 | -5.00% | 0 | 0 | |||||||
25.4.1995 | 60.00 | +465.00% | 4 980 | 83 | 0.00% | 0 | 0 | |||||||
5.1.1995 | 60.00 | +389.00% | 1 260 | 21 | ||||||||||
13.6.1996 | 60.00 | 0.00% | 0 | 0 | 70.10 | +8.00% | 1 052 | 15 | ||||||
12.6.1996 | 60.00 | 0.00% | 0 | 0 | 65.00 | -9.00% | 1 950 | 30 | ||||||
11.6.1996 | 60.00 | 0.00% | 0 | 0 | 71.80 | +4.00% | 144 | 2 | ||||||
10.6.1996 | 60.00 | 0.00% | 0 | 0 | 73.00 | -5.00% | 10 451 | 152 | ||||||
7.6.1996 | 60.00 | 0.00% | 0 | 0 | 72.10 | -1.00% | 577 | 8 | ||||||
6.6.1996 | 60.00 | +2.04% | 120 | 2 | 74.10 | -2.00% | 2 189 | 30 | ||||||
17.11.1995 | 60.00 | 0.00% | 0 | 0 | 91.50 | +1.00% | 1 464 | 16 | ||||||
16.11.1995 | 60.00 | -1.63% | 9 000 | 150 | 90.50 | -9.00% | 3 070 | 34 | ||||||
6.9.1996 | 60.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
5.9.1996 | 60.00 | +2.04% | 3 540 | 59 | 61.50 | -8.00% | 185 | 3 | ||||||
3.4.1995 | 59.97 | +498.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
5.4.1995 | 59.82 | -498.00% | 897 | 15 | 0.00% | 0 | 0 | |||||||
1.8.1994 | 59.40 | -1 000.00% | 0 | 0 | ||||||||||
15.5.1996 | 59.03 | +4.99% | 0 | 0 | 77.10 | +1.00% | 308 | 4 | ||||||
3.11.1995 | 59.00 | 0.00% | 0 | 0 | 62.00 | -5.00% | 310 | 5 | ||||||
2.11.1995 | 59.00 | 0.00% | 9 794 | 166 | 65.00 | 0.00% | 1 625 | 25 | ||||||
1.11.1995 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 59.00 | +5.35% | 236 | 4 | 65.00 | +4.00% | 975 | 15 | ||||||
11.8.1994 | 58.80 | +998.00% | 0 | 0 | ||||||||||
5.6.1996 | 58.80 | +5.00% | 0 | 0 | 74.10 | 0.00% | 5 187 | 70 | ||||||
4.9.1996 | 58.80 | +5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.7.1996 | 58.43 | +4.99% | 0 | 0 | 73.10 | 0.00% | 1 607 | 22 | ||||||
20.6.1994 | 58.37 | -999.00% | 0 | 0 | ||||||||||
23.8.1994 | 58.22 | -998.00% | 0 | 0 | ||||||||||
29.8.1994 | 58.00 | -937.00% | 232 | 4 | ||||||||||
29.8.1996 | 58.00 | +0.08% | 174 | 3 | 69.60 | -5.00% | 2 506 | 36 | ||||||
3.6.1996 | 58.00 | 0.00% | 0 | 0 | 74.10 | +8.00% | 1 778 | 24 | ||||||
31.5.1996 | 58.00 | 0.00% | 0 | 0 | 66.50 | +3.00% | 1 856 | 27 | ||||||
30.5.1996 | 58.00 | -4.91% | 348 | 6 | 66.40 | +2.00% | 3 386 | 51 | ||||||
28.8.1996 | 57.95 | -5.00% | 3 941 | 68 | 73.00 | 0.00% | 5 475 | 75 | ||||||
13.12.1994 | 57.75 | +500.00% | 0 | 0 | ||||||||||
8.9.1994 | 57.42 | -1 000.00% | 0 | 0 | ||||||||||
24.4.1995 | 57.33 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 57.30 | 0.00% | 0 | 0 | 60.60 | -7.00% | 1 636 | 27 | ||||||
22.4.1996 | 57.30 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.4.1996 | 57.30 | -4.65% | 2 980 | 52 | 71.20 | 0.00% | 1 780 | 25 | ||||||
31.3.1995 | 57.12 | +500.00% | 0 | 0 | 100.00 | +4.00% | 4 554 | 46 | ||||||
17.6.1996 | 57.10 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
14.6.1996 | 57.10 | -4.83% | 457 | 8 | 74.00 | +6.00% | 444 | 6 | ||||||
13.6.1995 | 57.03 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.6.1995 | 57.03 | 0.00% | 0 | 0 | 62.00 | -5.00% | 558 | 9 | ||||||
9.6.1995 | 57.03 | -4.99% | 684 | 12 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 57.00 | 0.00% | 0 | 0 | 62.00 | -5.00% | 248 | 4 | ||||||
3.7.1995 | 57.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 1 950 | 30 | ||||||
30.6.1995 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 57.00 | 0.00% | 855 | 15 | 65.00 | 0.00% | 845 | 13 | ||||||
28.6.1995 | 57.00 | 0.00% | 342 | 6 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 57.00 | 0.00% | 855 | 15 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 57.00 | 0.00% | 2 679 | 47 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 57.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.6.1995 | 57.00 | 0.00% | 0 | 0 | 62.00 | -5.00% | 9 300 | 150 | ||||||
19.6.1995 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 57.00 | 0.00% | 228 | 4 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 57.00 | -0.05% | 342 | 6 | 0.00% | 0 | 0 | |||||||
27.1.1995 | 57.00 | -500.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.9.1995 | 57.00 | 0.00% | 342 | 6 | +9.00% | 0 | 0 | |||||||
27.9.1995 | 57.00 | +1.78% | 342 | 6 | +10.00% | 0 | 0 | |||||||
12.10.1995 | 57.00 | 0.00% | 0 | 0 | -24.00% | 0 | 0 | |||||||
11.10.1995 | 57.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.10.1995 | 57.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.10.1995 | 57.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
6.10.1995 | 57.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.10.1995 | 57.00 | 0.00% | 171 | 3 | 121.00 | +6.00% | 1 873 | 16 | ||||||
4.10.1995 | 57.00 | 0.00% | 0 | 0 | 112.00 | +8.00% | 9 930 | 90 | ||||||
3.10.1995 | 57.00 | 0.00% | 171 | 3 | +10.00% | 0 | 0 | |||||||
2.10.1995 | 57.00 | +1.78% | 855 | 15 | +9.00% | 0 | 0 | |||||||
6.4.1995 | 56.83 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1996 | 56.70 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 56.70 | 0.00% | 0 | 0 | 64.00 | 0.00% | 64 | 1 | ||||||
25.10.1996 | 56.70 | 0.00% | 0 | 0 | 64.00 | 0.00% | 960 | 15 | ||||||
24.10.1996 | 56.70 | 0.00% | 907 | 16 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 56.70 | 0.00% | 0 | 0 | 64.00 | +4.91% | 960 | 15 | ||||||
22.10.1996 | 56.70 | 0.00% | 0 | 0 | 61.00 | -4.68% | 610 | 10 | ||||||
21.10.1996 | 56.70 | -10.00% | 0 | 0 | 64.00 | 0.00% | 320 | 5 | ||||||
10.4.1995 | 56.68 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 56.22 | 0.00% | 0 | 0 | 77.10 | 0.00% | 4 663 | 61 | ||||||
13.5.1996 | 56.22 | 0.00% | 0 | 0 | 77.00 | +5.00% | 1 376 | 18 | ||||||
10.5.1996 | 56.22 | +4.98% | 675 | 12 | 72.80 | -5.00% | 364 | 5 | ||||||
19.6.1996 | 56.10 | 0.00% | 0 | 0 | 70.10 | 0.00% | 280 | 4 | ||||||
18.6.1996 | 56.10 | -1.75% | 1 683 | 30 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 56.00 | -3.44% | 952 | 17 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 56.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
2.9.1996 | 56.00 | +1.63% | 336 | 6 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 56.00 | -1.75% | 2 240 | 40 | 85.00 | 0.00% | 4 760 | 56 | ||||||
26.9.1995 | 56.00 | +1.81% | 504 | 9 | 71.00 | +6.00% | 1 065 | 15 | ||||||
27.10.1995 | 56.00 | 0.00% | 0 | 0 | 62.50 | -2.00% | 9 375 | 150 | ||||||
26.10.1995 | 56.00 | 0.00% | 1 680 | 30 | 64.00 | -9.00% | 384 | 6 | ||||||
25.10.1995 | 56.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
24.10.1995 | 56.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 56.00 | 0.00% | 784 | 14 | ||||||||||
20.10.1995 | 56.00 | 0.00% | 0 | 0 | -20.00% | 0 | 0 | |||||||
19.10.1995 | 56.00 | 0.00% | 3 136 | 56 | -10.00% | 0 | 0 | |||||||
18.10.1995 | 56.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.10.1995 | 56.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
16.10.1995 | 56.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.10.1995 | 56.00 | -1.75% | 1 960 | 35 | 115.20 | +9.00% | 7 949 | 69 | ||||||
23.7.1996 | 55.65 | +5.00% | 1 280 | 23 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 55.10 | -5.00% | 12 398 | 225 | 70.50 | +1.00% | 2 327 | 33 | ||||||
28.6.1996 | 55.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.6.1996 | 55.00 | 0.00% | 0 | 0 | 60.10 | -4.00% | 902 | 15 | ||||||
26.6.1996 | 55.00 | 0.00% | 0 | 0 | 65.00 | -6.00% | 1 875 | 30 | ||||||
25.6.1996 | 55.00 | 0.00% | 0 | 0 | 66.60 | -4.00% | 533 | 8 | ||||||
24.6.1996 | 55.00 | 0.00% | 825 | 15 | 70.10 | -1.00% | 1 113 | 16 | ||||||
21.6.1996 | 55.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.6.1996 | 55.00 | -1.96% | 165 | 3 | 67.10 | -2.00% | 4 414 | 64 | ||||||
24.4.1996 | 55.00 | -4.01% | 440 | 8 | 58.60 | -3.00% | 2 637 | 45 | ||||||
25.9.1995 | 55.00 | 0.00% | 275 | 5 | +6.00% | 0 | 0 | |||||||
22.9.1995 | 55.00 | 0.00% | 1 485 | 27 | 63.50 | -2.00% | 5 398 | 85 | ||||||
21.9.1995 | 55.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 55.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 55.00 | 0.00% | 0 | 0 | 65.00 | +5.00% | 1 625 | 25 | ||||||
15.9.1995 | 55.00 | +0.73% | 440 | 8 | 62.00 | -5.00% | 496 | 8 | ||||||
30.1.1995 | 55.00 | -350.00% | 495 | 9 | 0.00% | 0 | 0 | |||||||
12.12.1994 | 55.00 | 0.00% | 275 | 5 | ||||||||||
1.12.1994 | 55.00 | 0.00% | 220 | 4 | ||||||||||
28.11.1994 | 55.00 | 0.00% | 660 | 12 | ||||||||||
20.9.1994 | 55.00 | -421.00% | 715 | 13 | ||||||||||
21.4.1995 | 54.60 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 54.60 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 54.60 | +5.00% | 0 | 0 | 69.50 | -5.00% | 348 | 5 | ||||||
30.3.1995 | 54.40 | +499.00% | 870 | 16 | 95.00 | -5.00% | 7 885 | 83 | ||||||
21.7.1995 | 54.15 | 0.00% | 0 | 0 | 65.00 | 0.00% | 1 495 | 23 | ||||||
20.7.1995 | 54.15 | 0.00% | 0 | 0 | 65.00 | 0.00% | 455 | 7 | ||||||
19.7.1995 | 54.15 | 0.00% | 0 | 0 | 65.00 | 0.00% | 1 950 | 30 | ||||||
18.7.1995 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 54.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 54.15 | 0.00% | 0 | 0 | 65.00 | +5.00% | 130 | 2 | ||||||
13.7.1995 | 54.15 | 0.00% | 0 | 0 | 62.00 | -5.00% | 248 | 4 | ||||||
12.7.1995 | 54.15 | -5.00% | 542 | 10 | 65.00 | 0.00% | 325 | 5 | ||||||
22.8.1995 | 54.00 | +3.84% | 324 | 6 | +4.00% | 0 | 0 | |||||||
7.4.1995 | 53.99 | -499.00% | 4 265 | 79 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 53.85 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 53.55 | +5.00% | 0 | 0 | 76.50 | 0.00% | 2 754 | 36 | ||||||
9.8.1994 | 53.46 | -1 000.00% | 0 | 0 | ||||||||||
25.4.1996 | 53.00 | -3.63% | 2 332 | 44 | 62.10 | +6.00% | 2 298 | 37 | ||||||
22.7.1996 | 53.00 | -2.93% | 795 | 15 | +5.00% | 0 | 0 | |||||||
1.7.1996 | 52.25 | -5.00% | 0 | 0 | 56.10 | -4.00% | 1 453 | 26 | ||||||
7.3.1995 | 52.25 | -500.00% | 0 | 0 | ||||||||||
19.4.1995 | 52.00 | +164.00% | 1 820 | 35 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 52.00 | 0.00% | 7 332 | 141 | 65.00 | +3.00% | 975 | 15 | ||||||
18.8.1995 | 52.00 | 0.00% | 780 | 15 | 63.00 | -7.00% | 2 016 | 32 | ||||||
17.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 52.00 | 0.00% | 364 | 7 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 52.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.8.1995 | 52.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
8.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 52.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 910 | 14 | ||||||
3.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 52.00 | 0.00% | 0 | 0 | 65.00 | +4.00% | 585 | 9 | ||||||
31.7.1995 | 52.00 | 0.00% | 4 420 | 85 | 62.50 | -4.00% | 313 | 5 | ||||||
28.7.1995 | 52.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.7.1995 | 52.00 | 0.00% | 0 | 0 | 62.00 | -5.00% | 372 | 6 | ||||||
26.7.1995 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 52.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 3 900 | 60 | ||||||
24.7.1995 | 52.00 | -3.97% | 780 | 15 | 65.00 | 0.00% | 1 300 | 20 | ||||||
13.9.1995 | 52.00 | 0.00% | 520 | 10 | 65.00 | 0.00% | 1 495 | 23 | ||||||
12.9.1995 | 52.00 | 0.00% | 2 548 | 49 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 52.00 | 0.00% | 208 | 4 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 52.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 195 | 3 | ||||||
|