HMZ BRUNTÁL, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - HMZ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.3.1997 | 24.00 | -2.43% | 1 320 | 55 | 20.00 | +1.47% | 1 485 | 77 | ||||||
14.3.1997 | 24.60 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
13.3.1997 | 24.60 | +4.23% | 2 927 | 119 | -2.70% | 0 | ||||||||
12.3.1997 | 23.60 | 0.00% | 0 | 0 | 19.00 | -2.63% | 407 | 22 | ||||||
11.3.1997 | 23.60 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
10.3.1997 | 23.60 | -4.56% | 873 | 37 | -8.69% | 0 | ||||||||
7.3.1997 | 24.73 | -4.99% | 0 | 0 | -8.00% | 0 | ||||||||
6.3.1997 | 26.03 | -5.00% | 0 | 0 | 25.00 | -4.58% | 1 700 | 68 | ||||||
5.3.1997 | 27.40 | -4.99% | 2 192 | 80 | 27.00 | +0.76% | 1 441 | 55 | ||||||
4.3.1997 | 28.84 | +4.98% | 577 | 20 | 26.00 | -3.70% | 1 430 | 55 | ||||||
3.3.1997 | 27.47 | +4.96% | 0 | 0 | 27.00 | 0.00% | 2 295 | 85 | ||||||
28.2.1997 | 26.17 | +4.97% | 0 | 0 | 27.00 | 0.00% | 2 781 | 103 | ||||||
27.2.1997 | 24.93 | +4.96% | 548 | 22 | +3.84% | 0 | ||||||||
26.2.1997 | 23.75 | 0.00% | 0 | 0 | 26.00 | 0.00% | 286 | 11 | ||||||
25.2.1997 | 23.75 | -2.58% | 523 | 22 | 0.00% | 0 | ||||||||
24.2.1997 | 24.38 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 23.22 | +4.97% | 998 | 43 | 26.00 | 0.00% | 858 | 33 | ||||||
20.2.1997 | 22.12 | -4.98% | 2 212 | 100 | 26.00 | 0.00% | 1 430 | 55 | ||||||
19.2.1997 | 23.28 | -4.97% | 0 | 0 | 26.00 | 0.00% | 572 | 22 | ||||||
18.2.1997 | 24.50 | -4.78% | 2 352 | 96 | 0.00% | 0 | ||||||||
17.2.1997 | 25.73 | -4.98% | 0 | 0 | 26.00 | 0.00% | 286 | 11 | ||||||
14.2.1997 | 27.08 | -4.98% | 0 | 0 | 26.00 | 260 | 10 | |||||||
13.2.1997 | 28.50 | -5.00% | 314 | 11 | 25.50 | +2.00% | 561 | 22 | ||||||
12.2.1997 | 30.00 | 0.00% | 0 | 0 | 25.00 | -5.66% | 1 750 | 70 | ||||||
11.2.1997 | 30.00 | 0.00% | 660 | 22 | +6.00% | 0 | ||||||||
10.2.1997 | 30.00 | 0.00% | 1 920 | 64 | 25.00 | 0.00% | 550 | 22 | ||||||
7.2.1997 | 30.00 | 0.00% | 900 | 30 | 25.00 | +8.22% | 1 075 | 43 | ||||||
6.2.1997 | 30.00 | +0.73% | 5 190 | 173 | 23.10 | -7.96% | 693 | 30 | ||||||
5.2.1997 | 29.78 | -4.97% | 0 | 0 | 25.10 | 0.00% | 25 | 1 | ||||||
4.2.1997 | 31.34 | 0.00% | 0 | 0 | 25.10 | 0.00% | 1 104 | 44 | ||||||
3.2.1997 | 31.34 | 0.00% | 0 | 0 | 25.10 | +1.61% | 1 381 | 55 | ||||||
31.1.1997 | 31.34 | 0.00% | 0 | 0 | +1.22% | 0 | ||||||||
30.1.1997 | 31.34 | -4.97% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 32.98 | +4.99% | 0 | 0 | +1.66% | 0 | ||||||||
28.1.1997 | 31.41 | 0.00% | 0 | 0 | 24.00 | -4.00% | 528 | 22 | ||||||
27.1.1997 | 31.41 | +4.97% | 2 921 | 93 | 0.00% | 0 | ||||||||
24.1.1997 | 29.92 | +4.98% | 658 | 22 | 25.00 | 0.00% | 525 | 21 | ||||||
23.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 28.50 | 0.00% | 0 | 0 | 25.00 | 0.00% | 1 100 | 44 | ||||||
21.1.1997 | 28.50 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 28.50 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
17.1.1997 | 28.50 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
16.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 28.50 | 0.00% | 0 | 0 | -9.37% | 0 | ||||||||
14.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 28.50 | 0.00% | 627 | 22 | 0.00% | 0 | ||||||||
7.1.1997 | 28.50 | -4.74% | 627 | 22 | 0.00% | 0 | ||||||||
6.1.1997 | 29.92 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 29.92 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
30.12.1996 | 29.92 | 0.00% | 0 | 0 | +4.47% | 0 | ||||||||
27.12.1996 | 29.92 | 0.00% | 0 | 0 | -0.88% | 0 | ||||||||
23.12.1996 | 29.92 | +4.98% | 0 | 0 | -3.42% | 0 | ||||||||
20.12.1996 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 28.50 | 0.00% | 941 | 33 | 0.00% | 0 | ||||||||
18.12.1996 | 28.50 | 0.00% | 0 | 0 | -7.89% | 0 | ||||||||
17.12.1996 | 28.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 28.50 | -2.16% | 1 967 | 69 | +5.55% | 0 | ||||||||
13.12.1996 | 29.13 | -4.99% | 553 | 19 | -10.00% | 0 | ||||||||
12.12.1996 | 30.66 | 0.00% | 0 | 0 | 40.00 | 0.00% | 2 600 | 65 | ||||||
11.12.1996 | 30.66 | 0.00% | 0 | 0 | 40.00 | 0.00% | 5 280 | 132 | ||||||
10.12.1996 | 30.66 | -4.98% | 31 | 1 | 40.00 | 0.00% | 4 320 | 108 | ||||||
9.12.1996 | 32.27 | -4.97% | 4 324 | 134 | 0.00% | 0 | ||||||||
6.12.1996 | 33.96 | -4.98% | 0 | 0 | +25.00% | 0 | ||||||||
5.12.1996 | 35.74 | -4.99% | 0 | 0 | -9.85% | 0 | ||||||||
4.12.1996 | 37.62 | -5.00% | 0 | 0 | -6.57% | 0 | ||||||||
3.12.1996 | 39.60 | +4.98% | 0 | 0 | +5.55% | 0 | ||||||||
2.12.1996 | 37.72 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
29.11.1996 | 37.72 | 0.00% | 0 | 0 | 40.00 | -2.43% | 1 280 | 32 | ||||||
28.11.1996 | 37.72 | +4.98% | 830 | 22 | +2.50% | 0 | ||||||||
27.11.1996 | 35.93 | 0.00% | 0 | 0 | 40.00 | +5.26% | 800 | 20 | ||||||
26.11.1996 | 35.93 | 0.00% | 0 | 0 | 38.00 | -5.00% | 380 | 10 | ||||||
25.11.1996 | 35.93 | +4.99% | 1 581 | 44 | 40.00 | -2.43% | 6 600 | 165 | ||||||
22.11.1996 | 34.22 | -4.99% | 0 | 0 | 41.00 | +5.12% | 2 255 | 55 | ||||||
21.11.1996 | 36.02 | -4.98% | 0 | 0 | 39.00 | -3.70% | 1 716 | 44 | ||||||
20.11.1996 | 37.91 | -4.98% | 1 971 | 52 | 40.50 | 0.00% | 2 187 | 54 | ||||||
19.11.1996 | 39.90 | -5.00% | 0 | 0 | +16.04% | 0 | ||||||||
18.11.1996 | 42.00 | +5.00% | 0 | 0 | 34.90 | +1.15% | 907 | 26 | ||||||
15.11.1996 | 40.00 | 0.00% | 7 480 | 187 | +4.54% | 0 | ||||||||
14.11.1996 | 40.00 | 0.00% | 1 760 | 44 | 33.00 | -9.48% | 726 | 22 | ||||||
13.11.1996 | 40.00 | 0.00% | 0 | 0 | -3.28% | 0 | ||||||||
12.11.1996 | 40.00 | 0.00% | 1 680 | 42 | 0.00% | 0 | ||||||||
11.11.1996 | 40.00 | 0.00% | 1 320 | 33 | -0.78% | 0 | ||||||||
8.11.1996 | 40.00 | 0.00% | 2 480 | 62 | 0.00% | 0 | ||||||||
7.11.1996 | 40.00 | 0.00% | 0 | 0 | -2.56% | 0 | ||||||||
6.11.1996 | 40.00 | -0.04% | 440 | 11 | 39.00 | -2.50% | 39 | 1 | ||||||
5.11.1996 | 40.02 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 40.02 | +0.05% | 1 761 | 44 | 0.00% | 0 | ||||||||
1.11.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 40.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 40.00 | -1.52% | 800 | 20 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 40.62 | -4.98% | 0 | 0 | 0.00 | +2.04% | 0 | 0 | ||||||
25.10.1996 | 42.75 | -5.00% | 0 | 0 | 0.00 | +4.81% | 0 | 0 | ||||||
24.10.1996 | 45.00 | +1.99% | 4 050 | 90 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 44.12 | +4.99% | 0 | 0 | 37.40 | -6.50% | 748 | 20 | ||||||
22.10.1996 | 42.02 | +4.99% | 4 286 | 102 | 40.00 | -9.09% | 1 760 | 44 | ||||||
21.10.1996 | 40.02 | 0.00% | 0 | 0 | 0.00 | -8.95% | 0 | 0 | ||||||
18.10.1996 | 40.02 | 0.00% | 0 | 0 | -3.34% | 0 | 0 | |||||||
17.10.1996 | 40.02 | -3.58% | 2 361 | 59 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 41.51 | -4.98% | 0 | 0 | 50.00 | 0.00% | 3 350 | 67 | ||||||
15.10.1996 | 43.69 | -4.98% | 2 534 | 58 | 50.00 | +0.42% | 5 650 | 113 | ||||||
14.10.1996 | 45.98 | -4.98% | 2 897 | 63 | 51.00 | +0.58% | 6 723 | 135 | ||||||
11.10.1996 | 48.39 | -4.98% | 0 | 0 | 49.50 | -4.80% | 545 | 11 | ||||||
10.10.1996 | 50.93 | -4.99% | 0 | 0 | 52.00 | +6.12% | 1 144 | 22 | ||||||
9.10.1996 | 53.61 | -4.99% | 0 | 0 | 49.00 | -3.73% | 1 078 | 22 | ||||||
8.10.1996 | 56.43 | 0.00% | 0 | 0 | 52.00 | -2.11% | 4 531 | 89 | ||||||
7.10.1996 | 56.43 | 0.00% | 0 | 0 | -13.33% | 0 | 0 | |||||||
4.10.1996 | 56.43 | -4.98% | 0 | 0 | -9.77% | 0 | 0 | |||||||
3.10.1996 | 59.39 | 0.00% | 0 | 0 | 66.50 | -5.00% | 266 | 4 | ||||||
2.10.1996 | 59.39 | 0.00% | 0 | 0 | 70.00 | +6.06% | 2 100 | 30 | ||||||
1.10.1996 | 59.39 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.9.1996 | 59.39 | 0.00% | 0 | 0 | 60.00 | +9.09% | 4 620 | 77 | ||||||
27.9.1996 | 59.39 | 0.00% | 0 | 0 | -4.34% | 0 | 0 | |||||||
26.9.1996 | 59.39 | 0.00% | 0 | 0 | -4.16% | 0 | 0 | |||||||
25.9.1996 | 59.39 | 0.00% | 0 | 0 | -9.09% | 0 | 0 | |||||||
24.9.1996 | 59.39 | -4.99% | 18 886 | 318 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 62.51 | -4.98% | 4 876 | 78 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 65.79 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.9.1996 | 69.25 | 0.00% | 0 | 0 | 65.50 | -9.00% | 655 | 10 | ||||||
18.9.1996 | 69.25 | -4.99% | 10 942 | 158 | -10.00% | 0 | 0 | |||||||
17.9.1996 | 72.89 | -4.99% | 0 | 0 | 80.00 | 0.00% | 7 840 | 98 | ||||||
16.9.1996 | 76.72 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 80.75 | -5.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
12.9.1996 | 85.00 | 0.00% | 7 055 | 83 | 65.60 | -6.00% | 722 | 11 | ||||||
11.9.1996 | 85.00 | 0.00% | 935 | 11 | +4.00% | 0 | 0 | |||||||
10.9.1996 | 85.00 | 0.00% | 2 720 | 32 | 67.00 | +1.00% | 670 | 10 | ||||||
9.9.1996 | 85.00 | 0.00% | 0 | 0 | 66.50 | 0.00% | 1 463 | 22 | ||||||
6.9.1996 | 85.00 | 0.00% | 3 740 | 44 | +7.00% | 0 | 0 | |||||||
5.9.1996 | 85.00 | +2.80% | 2 550 | 30 | +3.00% | 0 | 0 | |||||||
4.9.1996 | 82.68 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 78.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 75.00 | 0.00% | 0 | 0 | 60.10 | -9.00% | 3 666 | 61 | ||||||
30.8.1996 | 75.00 | +4.13% | 2 700 | 36 | 66.10 | +10.00% | 1 454 | 22 | ||||||
29.8.1996 | 72.02 | -4.99% | 2 161 | 30 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 75.81 | -5.00% | 0 | 0 | -14.00% | 0 | 0 | |||||||
27.8.1996 | 79.80 | +5.00% | 0 | 0 | +17.00% | 0 | 0 | |||||||
26.8.1996 | 76.00 | -1.20% | 8 436 | 111 | -45.00% | 0 | 0 | |||||||
23.8.1996 | 76.93 | -4.98% | 0 | 0 | 109.00 | +4.00% | 5 886 | 54 | ||||||
22.8.1996 | 80.97 | -4.99% | 0 | 0 | 105.00 | +9.00% | 105 | 1 | ||||||
21.8.1996 | 85.23 | +4.98% | 0 | 0 | 96.00 | +9.00% | 96 | 1 | ||||||
20.8.1996 | 81.18 | +4.99% | 0 | 0 | 88.00 | +10.00% | 880 | 10 | ||||||
19.8.1996 | 77.32 | +4.99% | 0 | 0 | 80.00 | +10.00% | 800 | 10 | ||||||
16.8.1996 | 73.64 | +4.99% | 0 | 0 | 73.00 | +9.00% | 730 | 10 | ||||||
15.8.1996 | 70.14 | +5.00% | 3 858 | 55 | 70.00 | +3.00% | 5 675 | 85 | ||||||
14.8.1996 | 66.80 | -4.99% | 8 150 | 122 | 65.00 | +8.00% | 650 | 10 | ||||||
13.8.1996 | 70.31 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 74.01 | -4.99% | 0 | 0 | 60.10 | -9.00% | 1 322 | 22 | ||||||
9.8.1996 | 77.90 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
8.8.1996 | 82.00 | 0.00% | 0 | 0 | 72.30 | +3.00% | 145 | 2 | ||||||
7.8.1996 | 82.00 | +1.71% | 9 020 | 110 | 70.00 | -9.00% | 3 080 | 44 | ||||||
6.8.1996 | 80.62 | -4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.8.1996 | 84.86 | -4.99% | 8 062 | 95 | 74.10 | -10.00% | 1 630 | 22 | ||||||
2.8.1996 | 89.32 | -4.99% | 5 895 | 66 | -9.00% | 0 | 0 | |||||||
1.8.1996 | 94.02 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
31.7.1996 | 98.96 | +4.99% | 0 | 0 | 88.00 | +10.00% | 968 | 11 | ||||||
30.7.1996 | 94.25 | +4.99% | 0 | 0 | 80.00 | -9.00% | 1 760 | 22 | ||||||
29.7.1996 | 89.77 | +4.99% | 1 347 | 15 | +1.00% | 0 | 0 | |||||||
26.7.1996 | 85.50 | -5.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
25.7.1996 | 90.00 | -4.30% | 3 960 | 44 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 94.05 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
23.7.1996 | 99.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.7.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 99.00 | -0.28% | 792 | 8 | -1.00% | 0 | 0 | |||||||
18.7.1996 | 99.28 | 0.00% | 3 376 | 34 | -9.00% | 0 | 0 | |||||||
17.7.1996 | 99.28 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.7.1996 | 104.50 | -5.00% | 3 135 | 30 | -1.00% | 0 | 0 | |||||||
15.7.1996 | 110.00 | 0.00% | 0 | 0 | 107.00 | +9.00% | 1 167 | 11 | ||||||
12.7.1996 | 110.00 | 0.00% | 7 040 | 64 | 92.30 | -4.00% | 4 281 | 44 | ||||||
11.7.1996 | 110.00 | +0.91% | 4 840 | 44 | -7.00% | 0 | 0 | |||||||
10.7.1996 | 109.00 | -0.22% | 10 900 | 100 | +1.00% | 0 | 0 | |||||||
9.7.1996 | 109.25 | -5.00% | 3 168 | 29 | +5.00% | 0 | 0 | |||||||
8.7.1996 | 115.00 | 0.00% | 2 530 | 22 | +2.00% | 0 | 0 | |||||||
5.7.1996 | ||||||||||||||
4.7.1996 | 115.00 | 0.00% | 12 765 | 111 | -4.00% | 0 | 0 | |||||||
3.7.1996 | 115.00 | 0.00% | 0 | 0 | 105.00 | +9.00% | 14 805 | 141 | ||||||
2.7.1996 | 115.00 | +4.58% | 13 570 | 118 | +7.00% | 0 | 0 | |||||||
1.7.1996 | 109.96 | +4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.6.1996 | 104.73 | +4.99% | 0 | 0 | 90.00 | -5.00% | 6 700 | 74 | ||||||
27.6.1996 | 99.75 | +5.00% | 3 591 | 36 | 95.00 | 0.00% | 1 330 | 14 | ||||||
26.6.1996 | 95.00 | +2.15% | 2 280 | 24 | +4.00% | 0 | 0 | |||||||
25.6.1996 | 93.00 | +4.49% | 13 671 | 147 | -4.00% | 0 | 0 | |||||||
24.6.1996 | 89.00 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 93.68 | -4.99% | 0 | 0 | 95.40 | -10.00% | 1 526 | 16 | ||||||
20.6.1996 | 98.61 | -4.99% | 0 | 0 | 107.00 | +3.00% | 5 803 | 55 | ||||||
19.6.1996 | 103.79 | -4.99% | 0 | 0 | 102.00 | -5.00% | 3 366 | 33 | ||||||
18.6.1996 | 109.25 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 115.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
12.6.1996 | 115.00 | 0.00% | 2 530 | 22 | -1.00% | 0 | 0 | |||||||
11.6.1996 | 115.00 | +0.87% | 3 910 | 34 | 99.10 | 0.00% | 694 | 7 | ||||||
10.6.1996 | 114.00 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.6.1996 | 120.00 | 0.00% | 0 | 0 | 103.30 | -5.00% | 413 | 4 | ||||||
6.6.1996 | 120.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.6.1996 | 120.00 | 0.00% | 20 880 | 174 | 107.30 | -9.00% | 7 082 | 66 | ||||||
4.6.1996 | 120.00 | 0.00% | 1 320 | 11 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 120.00 | -2.43% | 2 640 | 22 | -2.00% | 0 | 0 | |||||||
31.5.1996 | 123.00 | -4.36% | 9 471 | 77 | -10.00% | 0 | 0 | |||||||
|