TEPLÁRNA PÍSEK, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - TEPLÁRNA PÍSEK | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.8.1995 | 255.00 | +4.93% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.9.1995 | 266.00 | 0.00% | 5 320 | 20 | +2.00% | 0 | 0 | |||||||
12.9.1995 | 266.00 | 0.00% | 2 660 | 10 | 255.00 | +2.00% | 7 395 | 29 | ||||||
13.10.1995 | 215.00 | -4.86% | 17 200 | 80 | +2.00% | 0 | 0 | |||||||
6.10.1995 | 245.00 | 0.00% | 0 | 0 | 231.50 | +2.00% | 695 | 3 | ||||||
22.11.1995 | 184.00 | 0.00% | 0 | 0 | 192.00 | +2.00% | 1 152 | 6 | ||||||
16.1.1996 | 194.75 | -5.00% | 2 337 | 12 | +2.00% | 0 | 0 | |||||||
25.1.1996 | 210.00 | +3.44% | 5 670 | 27 | 220.00 | +2.00% | 3 300 | 15 | ||||||
8.12.1995 | 190.00 | 0.00% | 0 | 0 | 187.00 | +2.00% | 8 574 | 42 | ||||||
22.2.1996 | 205.00 | -2.38% | 5 740 | 28 | +2.00% | 0 | 0 | |||||||
7.6.1995 | 215.00 | -4.86% | 1 290 | 6 | +2.00% | 0 | 0 | |||||||
9.6.1997 | 306.00 | -1.29% | 15 912 | 52 | +1.97% | 0 | ||||||||
25.9.1997 | 290.00 | 0.00% | 0 | 0 | +1.82% | 0 | ||||||||
27.8.1997 | 288.00 | +4.72% | 0 | 0 | +1.81% | 0 | ||||||||
25.11.1996 | 376.00 | +4.73% | 4 512 | 12 | 345.10 | +1.79% | 2 071 | 6 | ||||||
22.1.1997 | 391.00 | -4.16% | 10 166 | 26 | 380.20 | +1.70% | 16 349 | 43 | ||||||
8.9.1997 | 319.00 | +3.23% | 2 233 | 7 | +1.70% | 0 | ||||||||
14.5.1997 | 259.00 | -1.52% | 24 346 | 94 | 250.00 | +1.62% | 1 500 | 6 | ||||||
4.6.1997 | 310.00 | -1.58% | 16 120 | 52 | +1.60% | 0 | ||||||||
9.5.1997 | 250.00 | 0.00% | 1 500 | 6 | +1.60% | 0 | ||||||||
14.10.1996 | 371.00 | 0.00% | 0 | 0 | 381.00 | +1.49% | 4 572 | 12 | ||||||
31.10.1997 | 240.00 | 0.00% | 0 | 0 | +1.49% | 0 | ||||||||
7.11.1996 | 369.00 | -4.89% | 25 092 | 68 | 375.50 | +1.47% | 9 807 | 26 | ||||||
26.2.1997 | 367.00 | +4.85% | 0 | 0 | +1.44% | 0 | ||||||||
21.5.1997 | 298.00 | 0.00% | 0 | 0 | 250.00 | +1.37% | 3 000 | 12 | ||||||
16.1.1997 | 390.00 | -1.26% | 4 290 | 11 | 393.00 | +1.31% | 14 541 | 37 | ||||||
15.1.1997 | 395.00 | 0.00% | 0 | 0 | +1.26% | 0 | ||||||||
17.10.1996 | 380.00 | +0.52% | 8 360 | 22 | +1.23% | 0 | 0 | |||||||
26.9.1997 | 290.00 | 0.00% | 0 | 0 | +1.10% | 0 | ||||||||
22.10.1996 | 380.00 | -4.76% | 22 420 | 59 | 0.00 | +1.03% | 0 | 0 | ||||||
20.1.1997 | 397.00 | 0.00% | 0 | 0 | +1.02% | 0 | ||||||||
12.7.1996 | 330.00 | 0.00% | 20 790 | 63 | 306.20 | +1.00% | 3 981 | 13 | ||||||
10.7.1996 | 326.00 | +3.82% | 44 336 | 136 | 306.00 | +1.00% | 20 377 | 68 | ||||||
8.8.1996 | 378.00 | +5.00% | 51 030 | 135 | 340.00 | +1.00% | 1 659 | 5 | ||||||
25.6.1996 | 259.00 | -3.35% | 20 979 | 81 | 275.00 | +1.00% | 18 300 | 66 | ||||||
7.6.1996 | 211.00 | +4.97% | 4 431 | 21 | +1.00% | 0 | 0 | |||||||
10.5.1996 | 230.00 | +4.54% | 67 620 | 294 | 200.00 | +1.00% | 2 938 | 15 | ||||||
6.5.1996 | 201.00 | -3.82% | 11 055 | 55 | 191.30 | +1.00% | 25 384 | 129 | ||||||
3.4.1996 | 220.00 | -1.78% | 17 380 | 79 | 219.50 | +1.00% | 659 | 3 | ||||||
5.3.1996 | 195.00 | +1.03% | 1 755 | 9 | +1.00% | 0 | 0 | |||||||
4.3.1996 | 193.00 | -0.89% | 3 860 | 20 | +1.00% | 0 | 0 | |||||||
29.11.1995 | 178.00 | 0.00% | 0 | 0 | 186.00 | +1.00% | 5 766 | 31 | ||||||
21.11.1995 | 184.00 | 0.00% | 0 | 0 | 191.00 | +1.00% | 2 248 | 12 | ||||||
17.11.1995 | 191.00 | 0.00% | 0 | 0 | 194.00 | +1.00% | 4 530 | 24 | ||||||
13.11.1995 | 191.00 | -4.50% | 9 168 | 48 | 192.00 | +1.00% | 11 157 | 57 | ||||||
26.9.1995 | 226.00 | 0.00% | 1 356 | 6 | +1.00% | 0 | 0 | |||||||
9.10.1995 | 245.00 | 0.00% | 6 615 | 27 | 233.00 | +1.00% | 14 213 | 61 | ||||||
19.4.1995 | 0 | 0 | 300.00 | +1.00% | 4 500 | 15 | ||||||||
28.1.1997 | 408.00 | 0.00% | 0 | 0 | 368.00 | +0.96% | 2 208 | 6 | ||||||
27.1.1997 | 408.00 | 0.00% | 0 | 0 | 364.50 | +0.96% | 1 458 | 4 | ||||||
10.2.1997 | 379.00 | +4.98% | 3 411 | 9 | +0.83% | 0 | ||||||||
8.11.1996 | 369.00 | 0.00% | 0 | 0 | +0.74% | 0 | ||||||||
11.10.1996 | 371.00 | +0.81% | 38 584 | 104 | 375.40 | +0.72% | 5 631 | 15 | ||||||
11.6.1997 | 330.00 | +2.80% | 330 | 1 | +0.72% | 0 | ||||||||
5.12.1996 | 385.00 | 0.00% | 5 775 | 15 | +0.71% | 0 | ||||||||
19.8.1997 | 270.00 | 0.00% | 0 | 0 | 285.00 | +0.70% | 1 710 | 6 | ||||||
20.11.1996 | 342.00 | +0.29% | 9 918 | 29 | 333.00 | +0.69% | 2 643 | 8 | ||||||
8.10.1996 | 368.00 | +0.82% | 33 120 | 90 | 375.00 | +0.67% | 4 500 | 12 | ||||||
1.12.1997 | 235.00 | -4.85% | 0 | 0 | +0.50% | 0 | ||||||||
24.9.1996 | 370.00 | +2.77% | 89 170 | 241 | 360.00 | +0.48% | 7 920 | 22 | ||||||
29.7.1997 | 300.00 | 0.00% | 0 | 0 | 284.00 | +0.38% | 1 704 | 6 | ||||||
3.4.1997 | 368.00 | 0.00% | 14 352 | 39 | 346.10 | +0.24% | 9 534 | 27 | ||||||
29.10.1996 | 397.00 | 0.00% | 0 | 0 | 380.00 | +0.22% | 19 760 | 52 | ||||||
9.12.1997 | 230.00 | 0.00% | 4 600 | 20 | 200.00 | +0.21% | 2 809 | 13 | ||||||
20.6.1997 | 310.00 | -3.42% | 4 650 | 15 | 290.10 | +0.17% | 1 741 | 6 | ||||||
25.4.1997 | 256.00 | -3.75% | 3 328 | 13 | 268.50 | +0.11% | 269 | 1 | ||||||
23.12.1997 | 241.00 | -4.74% | 25 064 | 104 | +0.08% | 0 | ||||||||
22.5.1997 | 298.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
29.10.1997 | 252.00 | -4.90% | 0 | 0 | 231.10 | +0.04% | 924 | 4 | ||||||
27.10.1997 | 265.00 | -4.67% | 0 | 0 | 231.00 | 0.00% | 4 851 | 21 | ||||||
5.11.1997 | 240.00 | 0.00% | 0 | 0 | 243.00 | 0.00% | 8 262 | 34 | ||||||
13.11.1997 | 264.00 | 0.00% | 40 128 | 152 | 261.00 | 0.00% | 1 566 | 6 | ||||||
12.11.1997 | 264.00 | 0.00% | 1 056 | 4 | 261.00 | 0.00% | 4 698 | 18 | ||||||
26.11.1997 | 236.00 | +4.88% | 0 | 0 | 197.00 | 0.00% | 197 | 1 | ||||||
22.12.1997 | 253.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.12.1997 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1997 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 299.00 | +3.81% | 5 980 | 20 | 0.00% | 0 | ||||||||
2.9.1997 | 290.00 | +0.69% | 5 800 | 20 | 0.00% | 0 | ||||||||
1.9.1997 | 288.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 288.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 288.00 | 0.00% | 0 | 0 | 280.00 | 0.00% | 1 680 | 6 | ||||||
24.9.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.10.1997 | 267.00 | +4.70% | 0 | 0 | 0.00% | 0 | ||||||||
6.10.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.10.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.10.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.9.1997 | 290.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 304.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 320.00 | 0.00% | 0 | 0 | 300.10 | 0.00% | 4 201 | 14 | ||||||
24.6.1997 | 305.00 | 0.00% | 0 | 0 | 300.10 | 0.00% | 10 804 | 36 | ||||||
4.7.1997 | 319.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 306.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 306.00 | -2.54% | 1 836 | 6 | 0.00% | 0 | ||||||||
31.7.1997 | 310.00 | +3.33% | 310 | 1 | 0.00% | 0 | ||||||||
23.7.1997 | 280.00 | -3.44% | 5 040 | 18 | 0.00% | 0 | ||||||||
18.7.1997 | 290.00 | 0.00% | 870 | 3 | 0.00% | 0 | ||||||||
14.7.1997 | 290.00 | -4.91% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 283.00 | +4.81% | 0 | 0 | 285.00 | 0.00% | 855 | 3 | ||||||
20.8.1997 | 270.00 | 0.00% | 4 050 | 15 | 0.00% | 0 | ||||||||
25.8.1997 | 283.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 280.00 | +4.86% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 267.00 | 0.00% | 6 408 | 24 | 0.00% | 0 | ||||||||
6.8.1997 | 267.00 | 0.00% | 0 | 0 | 281.00 | 0.00% | 1 686 | 6 | ||||||
5.8.1997 | 267.00 | -4.98% | 5 607 | 21 | 0.00% | 0 | ||||||||
29.4.1997 | 257.00 | +0.39% | 8 481 | 33 | 0.00% | 0 | ||||||||
27.11.1996 | 399.00 | +2.04% | 14 364 | 36 | 400.00 | 0.00% | 18 400 | 46 | ||||||
20.12.1996 | 391.00 | +4.82% | 6 647 | 17 | 326.00 | 0.00% | 3 912 | 12 | ||||||
25.9.1996 | 373.00 | +0.81% | 26 856 | 72 | 360.00 | 0.00% | 6 480 | 18 | ||||||
30.9.1996 | 362.00 | +0.55% | 6 516 | 18 | 375.00 | 0.00% | 1 500 | 4 | ||||||
27.9.1996 | 360.00 | 0.00% | 10 800 | 30 | 375.00 | 0.00% | 3 750 | 10 | ||||||
6.9.1996 | 345.00 | -2.54% | 29 670 | 86 | 301.00 | 0.00% | 9 030 | 30 | ||||||
28.8.1996 | 378.00 | +2.16% | 43 470 | 115 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 371.00 | +4.80% | 5 565 | 15 | 330.00 | 0.00% | 3 960 | 12 | ||||||
19.8.1996 | 354.00 | -4.06% | 19 470 | 55 | 331.50 | 0.00% | 663 | 2 | ||||||
30.7.1996 | 341.00 | 0.00% | 0 | 0 | 331.00 | 0.00% | 1 986 | 6 | ||||||
5.8.1996 | 336.00 | +5.00% | 0 | 0 | 326.00 | 0.00% | 3 912 | 12 | ||||||
17.7.1996 | 333.00 | +0.60% | 132 867 | 399 | 330.00 | 0.00% | 6 270 | 19 | ||||||
10.6.1996 | 207.00 | -1.89% | 9 936 | 48 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 217.00 | 0.00% | 0 | 0 | 208.00 | 0.00% | 3 120 | 15 | ||||||
18.6.1996 | 235.00 | +2.17% | 28 905 | 123 | 230.00 | 0.00% | 18 170 | 79 | ||||||
19.9.1995 | 246.00 | -2.76% | 3 690 | 15 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 238.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 250.00 | +0.80% | 5 250 | 21 | 234.00 | 0.00% | 1 404 | 6 | ||||||
28.9.1995 | 248.00 | +4.64% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 266.00 | -1.48% | 21 546 | 81 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 270.00 | +1.50% | 1 620 | 6 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 266.00 | 0.00% | 9 842 | 37 | 250.00 | 0.00% | 3 750 | 15 | ||||||
6.9.1995 | 266.00 | -5.00% | 3 192 | 12 | 250.00 | 0.00% | 1 500 | 6 | ||||||
5.9.1995 | 280.00 | -1.40% | 38 640 | 138 | 250.00 | 0.00% | 750 | 3 | ||||||
25.8.1995 | 221.00 | +4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 191.90 | 0.00% | 0 | 0 | 203.00 | 0.00% | 406 | 2 | ||||||
9.8.1995 | 191.90 | -5.00% | 576 | 3 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 202.00 | +0.49% | 808 | 4 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 201.00 | 0.00% | 603 | 3 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 201.00 | -2.42% | 2 412 | 12 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 206.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 206.00 | +1.47% | 5 768 | 28 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 203.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 203.00 | -2.40% | 7 714 | 38 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 208.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 193.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 1 845 | 9 | ||||||
19.10.1995 | 207.00 | -3.72% | 9 936 | 48 | 210.00 | 0.00% | 2 520 | 12 | ||||||
17.10.1995 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 177.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 177.05 | -3.77% | 14 518 | 82 | 192.00 | 0.00% | 1 920 | 10 | ||||||
20.12.1995 | 0.00% | 0 | 0 | |||||||||||
26.1.1996 | 205.00 | -2.38% | 22 550 | 110 | 220.00 | 0.00% | 1 540 | 7 | ||||||
18.1.1996 | 194.75 | 0.00% | 0 | 0 | 210.00 | 0.00% | 14 592 | 70 | ||||||
9.1.1996 | 190.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 194.75 | -5.00% | 1 169 | 6 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 205.00 | -2.38% | 1 640 | 8 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 210.00 | +2.43% | 40 320 | 192 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 205.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 195.00 | -1.01% | 4 875 | 25 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 219.00 | -4.36% | 18 396 | 84 | 222.00 | 0.00% | 1 998 | 9 | ||||||
16.2.1996 | 209.00 | -4.56% | 0 | 0 | 200.00 | 0.00% | 4 400 | 22 | ||||||
15.2.1996 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 194.75 | -5.00% | 8 180 | 42 | 201.00 | 0.00% | 2 412 | 12 | ||||||
21.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
14.4.1995 | 0 | 0 | 330.00 | 0.00% | 1 980 | 6 | ||||||||
13.4.1995 | 329.00 | +477.00% | 2 961 | 9 | 0.00% | 0 | 0 | |||||||
17.2.1995 | 0.00% | 0 | 0 | |||||||||||
10.4.1995 | 330.00 | +410.00% | 1 980 | 6 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
5.4.1995 | 317.00 | -480.00% | 15 216 | 48 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 333.00 | -485.00% | 23 643 | 71 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
31.3.1995 | 350.00 | 0.00% | 6 300 | 18 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
12.6.1995 | 200.00 | -2.43% | 6 800 | 34 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 258.00 | +487.00% | 0 | 0 | 250.00 | 0.00% | 1 500 | 6 | ||||||
28.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
2.6.1995 | 249.00 | +4.62% | 1 494 | 6 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 238.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 0 | 0 | 241.00 | 0.00% | 1 446 | 6 | ||||||||
30.5.1995 | 238.00 | -480.00% | 714 | 3 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 0 | 0 | 250.00 | 0.00% | 3 000 | 12 | ||||||||
25.5.1995 | 0 | 0 | 250.00 | 0.00% | 2 750 | 11 | ||||||||
24.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
23.5.1995 | 0 | 0 | 250.00 | 0.00% | 7 500 | 30 | ||||||||
22.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
4.8.1995 | 202.00 | 0.00% | 2 424 | 12 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 202.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 202.00 | +0.49% | 3 232 | 16 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 201.00 | -4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 211.00 | -4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 222.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 232.00 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 221.00 | +4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 211.00 | +4.97% | 3 798 | 18 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 201.00 | +1.25% | 14 874 | 74 | 202.00 | 0.00% | 606 | 3 | ||||||
19.7.1995 | 198.50 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 189.05 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 180.50 | -5.00% | 1 625 | 9 | 202.00 | 0.00% | 6 060 | 30 | ||||||
11.7.1995 | 190.00 | -5.00% | 6 460 | 34 | 202.00 | 0.00% | 1 212 | 6 | ||||||
10.7.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.7.1995 | 201.50 | 0.00% | 1 209 | 6 | ||||||||||
30.6.1995 | 200.00 | 0.00% | 1 200 | 6 | 0.00% | 0 | 0 | |||||||
|