DRŮBEŽ.ZÁV.KLATOVY, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - DRŮBEŽ.ZÁV.KLATOVY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.1.1996 | 390.00 | 0.00% | 0 | 0 | 387.00 | -10.00% | 6 579 | 17 | ||||||
18.1.1996 | 390.00 | -1.51% | 11 700 | 30 | 430.00 | 0.00% | 1 290 | 3 | ||||||
12.4.1996 | 391.00 | 0.00% | 0 | 0 | 402.50 | -1.00% | 4 830 | 12 | ||||||
11.4.1996 | 391.00 | +1.55% | 10 557 | 27 | +1.00% | 0 | 0 | |||||||
25.10.1995 | 391.00 | 0.00% | 0 | 0 | 349.50 | 0.00% | 1 049 | 3 | ||||||
24.10.1995 | 391.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 391.00 | +9.83% | 6 647 | 17 | ||||||||||
11.8.1994 | 393.00 | +977.00% | 0 | 0 | ||||||||||
13.12.1995 | 394.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.12.1995 | 394.00 | 0.00% | 0 | 0 | 441.00 | -2.00% | 15 876 | 36 | ||||||
11.12.1995 | 394.00 | -9.83% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.10.1995 | 395.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 395.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 395.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 395.00 | 0.00% | 1 975 | 5 | -4.00% | 0 | 0 | |||||||
12.10.1995 | 395.00 | 0.00% | 1 185 | 3 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 395.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.10.1995 | 395.00 | -1.00% | 1 185 | 3 | 387.00 | -1.00% | 2 691 | 7 | ||||||
29.6.1995 | 396.00 | +4.76% | 2 376 | 6 | +10.00% | 0 | 0 | |||||||
17.1.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 396.00 | +10.00% | 0 | 0 | 430.00 | 0.00% | 7 310 | 17 | ||||||
26.1.1996 | 396.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.1.1996 | 396.00 | +10.00% | 12 276 | 31 | 410.00 | +5.00% | 1 640 | 4 | ||||||
21.2.1996 | 396.00 | 0.00% | 0 | 0 | 416.00 | 0.00% | 416 | 1 | ||||||
20.2.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 396.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 396.00 | 0.00% | 0 | 0 | 408.00 | -2.00% | 8 568 | 21 | ||||||
27.2.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 396.00 | +10.00% | 0 | 0 | 416.00 | 0.00% | 4 160 | 10 | ||||||
9.10.1995 | 399.00 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.9.1995 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 400.00 | 0.00% | 0 | 0 | 390.00 | +5.00% | 1 170 | 3 | ||||||
4.9.1995 | 400.00 | 0.00% | 0 | 0 | 370.50 | -5.00% | 5 558 | 15 | ||||||
1.9.1995 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 400.00 | +4.98% | 800 | 2 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 400.00 | 0.00% | 0 | 0 | 430.00 | -1.00% | 3 440 | 8 | ||||||
9.1.1996 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 400.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 400.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.12.1995 | 400.00 | +1.52% | 3 200 | 8 | 441.00 | -3.00% | 3 934 | 9 | ||||||
28.7.1995 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 400.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
24.7.1995 | 400.00 | -3.61% | 800 | 2 | 412.00 | -3.00% | 12 360 | 30 | ||||||
11.7.1995 | 400.00 | -3.61% | 1 600 | 4 | 370.50 | -5.00% | 1 853 | 5 | ||||||
15.3.1996 | 401.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.3.1996 | 401.00 | -3.83% | 9 624 | 24 | 360.50 | 0.00% | 2 163 | 6 | ||||||
15.11.1995 | 403.00 | 0.00% | 0 | 0 | 339.00 | -5.00% | 5 085 | 15 | ||||||
14.11.1995 | 403.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.11.1995 | 403.00 | -9.84% | 6 045 | 15 | 352.50 | -1.00% | 10 575 | 30 | ||||||
15.9.1995 | 404.00 | -4.94% | 4 040 | 10 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 405.00 | +4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 407.00 | 0.00% | 0 | 0 | 348.50 | -2.00% | 2 091 | 6 | ||||||
7.11.1995 | 407.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 407.00 | +10.00% | 2 442 | 6 | +3.00% | 0 | 0 | |||||||
1.3.1996 | 407.00 | 0.00% | 0 | 0 | 392.50 | -4.00% | 4 710 | 12 | ||||||
29.2.1996 | 407.00 | +2.77% | 26 862 | 66 | 416.00 | 0.00% | 1 640 | 4 | ||||||
19.4.1996 | 408.00 | 0.00% | 0 | 0 | 420.00 | +3.00% | 7 140 | 17 | ||||||
18.4.1996 | 408.00 | +9.97% | 35 088 | 86 | 407.70 | +6.00% | 408 | 1 | ||||||
27.3.1996 | 410.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 410.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 410.00 | 0.00% | 16 810 | 41 | +5.00% | 0 | 0 | |||||||
22.3.1996 | 410.00 | 0.00% | 0 | 0 | 376.00 | +10.00% | 752 | 2 | ||||||
21.3.1996 | 410.00 | -2.38% | 7 790 | 19 | 342.50 | 0.00% | 2 740 | 8 | ||||||
6.3.1996 | 410.00 | 0.00% | 0 | 0 | 314.10 | -9.00% | 2 513 | 8 | ||||||
5.3.1996 | 410.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.3.1996 | 410.00 | +0.73% | 6 150 | 15 | -10.00% | 0 | 0 | |||||||
16.5.1994 | 414.00 | -1 000.00% | 0 | 0 | ||||||||||
8.3.1996 | 415.00 | 0.00% | 0 | 0 | 299.70 | -6.00% | 4 496 | 15 | ||||||
7.3.1996 | 415.00 | +1.21% | 12 450 | 30 | 317.20 | +1.00% | 4 124 | 13 | ||||||
26.4.1996 | 415.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
25.4.1996 | 415.00 | -7.36% | 15 355 | 37 | 423.50 | +2.00% | 17 364 | 41 | ||||||
10.7.1995 | 415.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 415.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 415.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
30.6.1995 | 415.00 | +4.79% | 0 | 0 | 382.50 | +8.00% | 383 | 1 | ||||||
21.7.1995 | 415.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 415.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 415.00 | 0.00% | 2 075 | 5 | +7.00% | 0 | 0 | |||||||
18.7.1995 | 415.00 | 0.00% | 0 | 0 | 397.00 | -1.00% | 5 955 | 15 | ||||||
17.7.1995 | 415.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.7.1995 | 415.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 415.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.7.1995 | 415.00 | +3.75% | 415 | 1 | +4.00% | 0 | 0 | |||||||
13.3.1996 | 417.00 | 0.00% | 0 | 0 | 361.00 | +2.00% | 2 881 | 8 | ||||||
12.3.1996 | 417.00 | 0.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
11.3.1996 | 417.00 | +0.48% | 11 259 | 27 | 299.50 | 0.00% | 300 | 1 | ||||||
20.3.1996 | 420.00 | 0.00% | 0 | 0 | 342.60 | -4.00% | 4 111 | 12 | ||||||
19.3.1996 | 420.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.3.1996 | 420.00 | +4.73% | 17 640 | 42 | -1.00% | 0 | 0 | |||||||
29.3.1996 | 421.00 | 0.00% | 0 | 0 | 373.50 | -5.00% | 374 | 1 | ||||||
28.3.1996 | 421.00 | +2.68% | 44 626 | 106 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 425.00 | 0.00% | 14 025 | 33 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 425.00 | +4.93% | 12 750 | 30 | 390.00 | 0.00% | 3 510 | 9 | ||||||
27.10.1995 | 430.00 | 0.00% | 0 | 0 | 349.50 | -5.00% | 2 447 | 7 | ||||||
26.10.1995 | 430.00 | +9.97% | 15 050 | 35 | 370.00 | +5.00% | 4 422 | 12 | ||||||
3.5.1996 | 430.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.5.1996 | 430.00 | 0.00% | 430 | 1 | 460.00 | +5.00% | 895 | 2 | ||||||
30.4.1996 | 430.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.4.1996 | 430.00 | +3.61% | 15 050 | 35 | 420.10 | +3.00% | 2 101 | 5 | ||||||
17.5.1994 | 430.00 | +386.00% | 2 150 | 5 | ||||||||||
8.12.1995 | 437.00 | 0.00% | 0 | 0 | 441.00 | -2.00% | 4 410 | 10 | ||||||
7.12.1995 | 437.00 | -9.89% | 0 | 0 | +8.00% | 0 | 0 | |||||||
1.12.1995 | 441.00 | 0.00% | 0 | 0 | 419.00 | -5.00% | 419 | 1 | ||||||
30.11.1995 | 441.00 | -10.00% | 21 168 | 48 | 441.00 | 0.00% | 5 292 | 12 | ||||||
28.6.1996 | 442.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 442.00 | -9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 443.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.11.1995 | 443.00 | +9.92% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.3.1994 | 446.00 | -989.00% | 0 | 0 | ||||||||||
10.11.1995 | 447.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 447.00 | +9.82% | 22 797 | 51 | +2.00% | 0 | 0 | |||||||
24.4.1996 | 448.00 | 0.00% | 0 | 0 | 420.00 | +4.00% | 15 350 | 37 | ||||||
23.4.1996 | 448.00 | 0.00% | 0 | 0 | 398.00 | -8.00% | 4 776 | 12 | ||||||
22.4.1996 | 448.00 | +9.80% | 0 | 0 | +3.00% | 0 | 0 | |||||||
7.5.1996 | 450.00 | 0.00% | 0 | 0 | 493.00 | -3.00% | 7 395 | 15 | ||||||
6.5.1996 | 450.00 | +4.65% | 25 650 | 57 | 506.00 | +10.00% | 1 518 | 3 | ||||||
7.4.1994 | 450.00 | +89.00% | 450 | 1 | ||||||||||
3.5.1994 | 450.00 | -425.00% | 900 | 2 | ||||||||||
10.5.1994 | 460.00 | 0.00% | 460 | 1 | ||||||||||
9.5.1994 | 460.00 | 0.00% | 920 | 2 | ||||||||||
5.5.1994 | 460.00 | +222.00% | 920 | 2 | ||||||||||
19.4.1994 | 460.00 | +222.00% | 2 760 | 6 | ||||||||||
21.4.1994 | 470.00 | +217.00% | 2 820 | 6 | ||||||||||
2.5.1994 | 470.00 | 0.00% | 5 640 | 12 | ||||||||||
28.4.1994 | 470.00 | 0.00% | 7 050 | 15 | ||||||||||
26.4.1994 | 470.00 | -105.00% | 940 | 2 | ||||||||||
25.4.1994 | 475.00 | +106.00% | 3 325 | 7 | ||||||||||
6.12.1995 | 485.00 | 0.00% | 0 | 0 | 419.00 | -5.00% | 8 380 | 20 | ||||||
5.12.1995 | 485.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
4.12.1995 | 485.00 | +9.97% | 21 825 | 45 | 409.50 | -2.00% | 6 143 | 15 | ||||||
3.7.1996 | 486.00 | 0.00% | 0 | 0 | 583.00 | -1.00% | 19 044 | 33 | ||||||
2.7.1996 | 486.00 | 0.00% | 0 | 0 | 583.00 | +1.00% | 1 749 | 3 | ||||||
1.7.1996 | 486.00 | +9.95% | 20 412 | 42 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 487.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
21.11.1995 | 487.00 | 0.00% | 0 | 0 | 337.50 | -1.00% | 5 063 | 15 | ||||||
20.11.1995 | 487.00 | +9.93% | 14 610 | 30 | 342.50 | -1.00% | 3 425 | 10 | ||||||
29.11.1995 | 490.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.11.1995 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 490.00 | -8.41% | 30 380 | 62 | 401.00 | +10.00% | 2 406 | 6 | ||||||
26.6.1996 | 491.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 491.00 | 0.00% | 0 | 0 | 580.00 | -2.00% | 17 980 | 31 | ||||||
24.6.1996 | 491.00 | -9.90% | 0 | 0 | 590.00 | -3.00% | 47 200 | 80 | ||||||
31.5.1996 | 495.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 10 800 | 18 | ||||||
30.5.1996 | 495.00 | -10.00% | 9 900 | 20 | +1.00% | 0 | 0 | |||||||
10.5.1996 | 495.00 | 0.00% | 0 | 0 | 530.00 | -1.00% | 18 020 | 34 | ||||||
9.5.1996 | 495.00 | +10.00% | 23 265 | 47 | +9.00% | 0 | 0 | |||||||
22.3.1994 | 495.00 | -1 000.00% | 0 | 0 | ||||||||||
16.11.1993 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
3.3.1994 | 500.00 | 0.00% | 9 000 | 18 | ||||||||||
1.3.1994 | 500.00 | -512.00% | 7 500 | 15 | ||||||||||
15.10.1997 | 505.00 | 0.00% | 0 | 0 | -4.99% | 0 | ||||||||
14.10.1997 | 505.00 | -1.94% | 505 | 1 | -5.83% | 0 | ||||||||
16.10.1997 | 511.00 | +1.18% | 3 577 | 7 | -9.26% | 0 | ||||||||
13.10.1997 | 515.00 | -4.98% | 1 545 | 3 | +0.25% | 0 | ||||||||
24.2.1994 | 527.00 | -991.00% | 0 | 0 | ||||||||||
4.12.1997 | 532.00 | 0.00% | 0 | 0 | 493.00 | +9.79% | 2 465 | 5 | ||||||
3.12.1997 | 532.00 | -1.11% | 4 256 | 8 | 449.00 | 0.00% | 6 735 | 15 | ||||||
5.12.1997 | 533.00 | +0.18% | 2 665 | 5 | 505.00 | +2.43% | 7 070 | 14 | ||||||
4.7.1996 | 534.00 | +9.87% | 0 | 0 | 583.00 | +1.00% | 1 166 | 2 | ||||||
24.11.1995 | 535.00 | 0.00% | 0 | 0 | 366.00 | +3.00% | 1 464 | 4 | ||||||
23.11.1995 | 535.00 | +9.85% | 11 770 | 22 | 371.00 | -4.00% | 2 842 | 8 | ||||||
17.10.1997 | 536.00 | +4.89% | 0 | 0 | +3.69% | 0 | ||||||||
2.12.1997 | 538.00 | 0.00% | 0 | 0 | 449.00 | -9.83% | 6 735 | 15 | ||||||
1.12.1997 | 538.00 | 0.00% | 0 | 0 | 478.00 | -6.09% | 5 478 | 11 | ||||||
28.11.1997 | 538.00 | 0.00% | 3 228 | 6 | 548.00 | +3.08% | 9 016 | 17 | ||||||
27.11.1997 | 538.00 | 0.00% | 2 690 | 5 | +2.08% | 0 | ||||||||
26.11.1997 | 538.00 | 0.00% | 0 | 0 | 504.00 | -10.00% | 6 048 | 12 | ||||||
25.11.1997 | 538.00 | -4.09% | 538 | 1 | 560.00 | 0.00% | 9 520 | 17 | ||||||
10.10.1997 | 542.00 | 0.00% | 0 | 0 | -1.83% | 0 | ||||||||
9.10.1997 | 542.00 | 0.00% | 0 | 0 | -2.50% | 0 | ||||||||
8.10.1997 | 542.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.10.1997 | 542.00 | -4.91% | 8 130 | 15 | +6.92% | 0 | ||||||||
5.6.1996 | 544.00 | 0.00% | 0 | 0 | 590.00 | 0.00% | 56 940 | 95 | ||||||
4.6.1996 | 544.00 | 0.00% | 0 | 0 | 598.00 | 0.00% | 86 112 | 144 | ||||||
3.6.1996 | 544.00 | +9.89% | 15 776 | 29 | 600.00 | 0.00% | 88 800 | 148 | ||||||
22.5.1996 | 544.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.5.1996 | 544.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
20.5.1996 | 544.00 | 0.00% | 0 | 0 | 595.00 | -2.00% | 595 | 1 | ||||||
17.5.1996 | 544.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.5.1996 | 544.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 52 791 | 88 | ||||||
15.5.1996 | 544.00 | 0.00% | 0 | 0 | 600.00 | +6.00% | 4 785 | 8 | ||||||
14.5.1996 | 544.00 | 0.00% | 0 | 0 | 565.00 | -3.00% | 1 130 | 2 | ||||||
13.5.1996 | 544.00 | +9.89% | 58 752 | 108 | 583.00 | +10.00% | 1 166 | 2 | ||||||
21.6.1996 | 545.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.6.1996 | 545.00 | 0.00% | 0 | 0 | 590.00 | +4.00% | 53 100 | 90 | ||||||
19.6.1996 | 545.00 | 0.00% | 0 | 0 | 569.50 | -7.00% | 1 139 | 2 | ||||||
18.6.1996 | 545.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.6.1996 | 545.00 | -9.91% | 8 720 | 16 | 590.00 | -3.00% | 590 | 1 | ||||||
29.5.1996 | 550.00 | 0.00% | 0 | 0 | 598.00 | +9.00% | 68 992 | 116 | ||||||
28.5.1996 | 550.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.5.1996 | 550.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.5.1996 | 550.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.5.1996 | 550.00 | +1.10% | 55 000 | 100 | 528.50 | 0.00% | 3 171 | 6 | ||||||
7.6.1996 | 550.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.6.1996 | 550.00 | +1.10% | 6 600 | 12 | 600.00 | 0.00% | 36 600 | 61 | ||||||
13.1.1994 | 550.00 | +1 000.00% | 2 750 | 5 | ||||||||||
8.3.1994 | 550.00 | +1 000.00% | 0 | 0 | ||||||||||
|