ČESKÉ LUPKOVÉ ZÁV., ČESKÉ LUPKOVÉ Z., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČESKÉ LUPKOVÉ ZÁV. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.8.1995 | 56.00 | -4.32% | 336 | 6 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 56.89 | 0.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
28.6.1995 | 56.89 | -4.99% | 740 | 13 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 57.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.8.1995 | 57.00 | 0.00% | 3 705 | 65 | 63.50 | +1.00% | 1 143 | 18 | ||||||
8.8.1995 | 57.00 | +1.78% | 3 819 | 67 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 57.03 | -4.99% | 11 121 | 195 | -6.00% | 0 | 0 | |||||||
27.11.1995 | 58.00 | 0.00% | 0 | 0 | 70.50 | +4.00% | 1 058 | 15 | ||||||
24.11.1995 | 58.00 | -4.60% | 6 090 | 105 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 58.53 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 59.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 59.85 | 0.00% | 0 | 0 | 61.00 | -5.00% | 1 708 | 28 | ||||||
11.8.1995 | 59.85 | +5.00% | 3 471 | 58 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 59.88 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 59.88 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
23.6.1995 | 59.88 | +4.99% | 5 449 | 91 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 60.00 | -3.22% | 2 220 | 37 | +1.00% | 0 | 0 | |||||||
21.6.1995 | 60.03 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
20.6.1995 | 60.03 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.6.1995 | 60.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 60.03 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
15.6.1995 | 60.03 | 0.00% | 0 | 0 | 68.00 | -9.00% | 680 | 10 | ||||||
14.6.1995 | 60.03 | -4.98% | 2 701 | 45 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 60.80 | -5.00% | 6 384 | 105 | +4.00% | 0 | 0 | |||||||
28.11.1995 | 60.90 | +5.00% | 1 096 | 18 | -4.00% | 0 | 0 | |||||||
3.8.1995 | 61.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 61.61 | -4.99% | 863 | 14 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 62.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.8.1995 | 62.00 | 0.00% | 0 | 0 | 63.50 | -9.00% | 826 | 13 | ||||||
18.8.1995 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 62.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.8.1995 | 62.00 | +3.59% | 4 154 | 67 | +5.00% | 0 | 0 | |||||||
5.6.1997 | 62.51 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1995 | 62.71 | +4.98% | 0 | 0 | 60.00 | 0.00% | 6 000 | 100 | ||||||
25.8.1995 | 63.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1997 | 63.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 63.00 | 0.00% | 0 | 0 | +8.62% | 0 | ||||||||
9.7.1997 | 63.00 | 0.00% | 0 | 0 | 58.00 | +3.57% | 58 | 1 | ||||||
8.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.6.1997 | 63.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 63.00 | 0.00% | 0 | 0 | -9.96% | 0 | ||||||||
10.6.1997 | 63.00 | 0.00% | 0 | 0 | -0.08% | 0 | ||||||||
9.6.1997 | 63.00 | 0.00% | 0 | 0 | -2.73% | 0 | ||||||||
6.6.1997 | 63.00 | +0.78% | 1 638 | 26 | 0.00% | 0 | ||||||||
13.6.1995 | 63.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 63.18 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.6.1995 | 63.18 | 0.00% | 0 | 0 | 69.00 | -8.00% | 2 484 | 36 | ||||||
8.6.1995 | 63.18 | 0.00% | 0 | 0 | 75.00 | +7.00% | 1 350 | 18 | ||||||
7.6.1995 | 63.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 63.18 | -4.99% | 2 843 | 45 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 63.94 | +4.99% | 0 | 0 | 65.00 | -4.00% | 1 365 | 21 | ||||||
22.11.1995 | 64.00 | 0.00% | 0 | 0 | 65.00 | -1.00% | 195 | 3 | ||||||
21.11.1995 | 64.00 | 0.00% | 1 152 | 18 | +2.00% | 0 | 0 | |||||||
20.11.1995 | 64.00 | 0.00% | 1 664 | 26 | 64.50 | +1.00% | 387 | 6 | ||||||
17.11.1995 | 64.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.11.1995 | 64.00 | -3.75% | 22 464 | 351 | 60.00 | 0.00% | 3 180 | 53 | ||||||
1.8.1995 | 64.85 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.7.1995 | 64.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 64.85 | -4.99% | 3 956 | 61 | 0.00% | 0 | 0 | |||||||
4.6.1997 | 65.79 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.7.1995 | 65.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 65.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 66.15 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1997 | 66.15 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1995 | 66.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 66.50 | -5.00% | 2 993 | 45 | 70.00 | 0.00% | 3 290 | 47 | ||||||
30.11.1995 | 67.13 | +4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
27.7.1995 | 68.26 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 68.94 | 0.00% | 0 | 0 | 64.00 | -3.00% | 377 | 6 | ||||||
22.9.1995 | 68.94 | 0.00% | 0 | 0 | 65.00 | +1.00% | 7 118 | 110 | ||||||
21.9.1995 | 68.94 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 68.94 | -4.98% | 1 379 | 20 | ||||||||||
13.9.1995 | 69.11 | -4.99% | 2 419 | 35 | 63.50 | -8.00% | 4 128 | 65 | ||||||
11.7.1995 | 69.13 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1997 | 69.25 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 69.45 | +4.98% | 0 | 0 | +0.39% | 0 | ||||||||
29.8.1995 | 69.45 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 70.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.9.1995 | 70.00 | +1.53% | 1 400 | 20 | 64.00 | +2.00% | 1 920 | 30 | ||||||
13.10.1995 | 70.00 | -1.75% | 6 300 | 90 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 70.00 | 0.00% | 0 | 0 | 60.20 | 0.00% | 2 589 | 43 | ||||||
10.11.1995 | 70.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.11.1995 | 70.00 | 0.00% | 3 150 | 45 | +5.00% | 0 | 0 | |||||||
8.11.1995 | 70.00 | 0.00% | 0 | 0 | 63.00 | -5.00% | 567 | 9 | ||||||
7.11.1995 | 70.00 | 0.00% | 13 370 | 191 | 66.30 | -6.00% | 2 984 | 45 | ||||||
6.11.1995 | 70.00 | 0.00% | 3 220 | 46 | +17.00% | 0 | 0 | |||||||
3.11.1995 | 70.00 | 0.00% | 3 780 | 54 | 60.50 | -3.00% | 2 360 | 39 | ||||||
2.11.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 70.00 | 0.00% | 8 470 | 121 | 62.50 | 0.00% | 6 845 | 110 | ||||||
31.10.1995 | 70.00 | 0.00% | 1 260 | 18 | 62.50 | -7.00% | 2 813 | 45 | ||||||
30.10.1995 | 70.00 | 0.00% | 1 820 | 26 | +5.00% | 0 | 0 | |||||||
27.10.1995 | 70.00 | 0.00% | 1 260 | 18 | 64.00 | -4.00% | 896 | 14 | ||||||
26.10.1995 | 70.00 | 0.00% | 910 | 13 | -4.00% | 0 | 0 | |||||||
25.10.1995 | 70.00 | 0.00% | 4 830 | 69 | 70.00 | +9.00% | 1 960 | 28 | ||||||
24.10.1995 | 70.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 70.00 | -4.28% | 9 520 | 136 | ||||||||||
2.6.1995 | 70.00 | 0.00% | 1 680 | 24 | 70.00 | -8.00% | 210 | 3 | ||||||
1.6.1995 | 70.00 | 0.00% | 3 150 | 45 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 70.00 | -396.00% | 2 730 | 39 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 70.48 | +4.99% | 0 | 0 | +44.00% | 0 | 0 | |||||||
12.10.1995 | 71.25 | -5.00% | 15 675 | 220 | +4.00% | 0 | 0 | |||||||
26.7.1995 | 71.85 | -4.99% | 4 024 | 56 | 0.00% | 0 | 0 | |||||||
19.9.1995 | 72.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 72.56 | 0.00% | 0 | 0 | 64.00 | 0.00% | 2 880 | 45 | ||||||
15.9.1995 | 72.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 72.56 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.7.1995 | 72.58 | +4.99% | 3 339 | 46 | +13.00% | 0 | 0 | |||||||
12.9.1995 | 72.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 72.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 72.74 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.9.1995 | 72.74 | -4.98% | 7 274 | 100 | 70.00 | -3.00% | 630 | 9 | ||||||
30.5.1995 | 72.89 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1997 | 72.89 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 72.92 | +4.99% | 0 | 0 | 61.90 | -2.13% | 805 | 13 | ||||||
30.8.1995 | 72.92 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 73.13 | -4.98% | 0 | 0 | -13.00% | 0 | 0 | |||||||
4.10.1995 | 73.32 | 0.00% | 0 | 0 | 64.00 | 0.00% | 3 328 | 52 | ||||||
3.10.1995 | 73.32 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.10.1995 | 73.32 | -4.98% | 6 672 | 91 | 64.00 | -3.00% | 1 994 | 32 | ||||||
16.10.1995 | 73.50 | +5.00% | 1 838 | 25 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 73.50 | +5.00% | 2 646 | 36 | 64.00 | -1.00% | 3 904 | 61 | ||||||
4.12.1995 | 74.00 | +4.99% | 2 590 | 35 | 70.00 | -18.00% | 3 290 | 47 | ||||||
7.8.1997 | 74.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 74.00 | 0.00% | 0 | 0 | -9.58% | 0 | ||||||||
5.8.1997 | 74.00 | 0.00% | 0 | 0 | +2.81% | 0 | ||||||||
4.8.1997 | 74.00 | 0.00% | 0 | 0 | +4.41% | 0 | ||||||||
1.8.1997 | 74.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 74.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 74.00 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
29.7.1997 | 74.00 | -3.34% | 74 | 1 | 65.00 | +0.07% | 585 | 9 | ||||||
25.3.1997 | 74.29 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.10.1995 | 75.00 | 0.00% | 0 | 0 | 72.00 | -2.00% | 2 520 | 35 | ||||||
10.10.1995 | 75.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.10.1995 | 75.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
6.10.1995 | 75.00 | 0.00% | 2 475 | 33 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 75.00 | +2.29% | 1 350 | 18 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 75.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 76.20 | +4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.9.1995 | 76.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 76.56 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
4.9.1995 | 76.56 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
1.9.1995 | 76.56 | 0.00% | 0 | 0 | 63.50 | -9.00% | 4 128 | 65 | ||||||
31.8.1995 | 76.56 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1997 | 76.56 | +4.99% | 0 | 0 | +4.92% | 0 | ||||||||
30.5.1997 | 76.72 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1995 | 76.72 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 76.97 | -4.99% | 1 385 | 18 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 77.17 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 77.17 | +4.99% | 4 630 | 60 | 0.00% | 0 | 0 | |||||||
13.8.1997 | 77.40 | 0.00% | 0 | 0 | -0.06% | 0 | ||||||||
12.8.1997 | 77.40 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 77.40 | -0.38% | 697 | 9 | 69.00 | +4.54% | 1 035 | 15 | ||||||
8.8.1997 | 77.70 | +5.00% | 1 632 | 21 | 0.00% | 0 | ||||||||
5.12.1995 | 77.70 | +5.00% | 0 | 0 | 71.00 | +1.00% | 923 | 13 | ||||||
26.3.1997 | 78.00 | +4.99% | 468 | 6 | 64.00 | 0.00% | 384 | 6 | ||||||
24.3.1997 | 78.20 | -4.99% | 0 | 0 | -9.85% | 0 | ||||||||
24.7.1995 | 79.61 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 80.01 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 80.75 | -500.00% | 3 634 | 45 | 0.00% | 0 | 0 | |||||||
23.5.1997 | 80.75 | -5.00% | 4 038 | 50 | +2.21% | 0 | ||||||||
29.5.1997 | 80.75 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.10.1995 | 81.02 | +4.98% | 10 533 | 130 | 76.00 | +1.00% | 9 880 | 130 | ||||||
14.5.1997 | 81.04 | 0.00% | 0 | 0 | +4.12% | 0 | ||||||||
13.5.1997 | 81.04 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 81.27 | 0.00% | 0 | 0 | -9.23% | 0 | ||||||||
15.8.1997 | 81.27 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 81.27 | +5.00% | 0 | 0 | -9.21% | 0 | ||||||||
22.9.1997 | 81.46 | 0.00% | 0 | 0 | -1.09% | 0 | ||||||||
19.9.1997 | 81.46 | 0.00% | 0 | 0 | 91.00 | +1.01% | 819 | 9 | ||||||
18.9.1997 | 81.46 | 0.00% | 0 | 0 | -1.00% | 0 | ||||||||
17.9.1997 | 81.46 | -4.99% | 2 118 | 26 | -1.08% | 0 | ||||||||
6.12.1995 | 81.58 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.3.1997 | 81.90 | +5.00% | 0 | 0 | +5.46% | 0 | ||||||||
|