BARTOŇ TEXT.ZÁVODY, BARTOŇ - TEXTILNÍ ZÁVODY A.S., Hi price, RM System
| The Prague Sotck Exchange and RM-System - daily results - BARTOŇ TEXT.ZÁVODY | ||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.6.1995 | 311.00 | +4.71% | 0 | 0 | 492.00 | +5.00% | 940 | 2 | ||||
| 23.6.1995 | 280.00 | 0.00% | 0 | 0 | 310.00 | 0.00% | 310 | 1 | ||||
| 6.6.1995 | 270.00 | 0.00% | 0 | 0 | 308.00 | +7.00% | 1 848 | 6 | ||||
| 18.7.1995 | 218.00 | -4.80% | 0 | 0 | 290.00 | 0.00% | 1 740 | 6 | ||||
| 14.7.1995 | 241.00 | -4.74% | 0 | 0 | 275.50 | -5.00% | 551 | 2 | ||||
| 23.5.1995 | 0 | 0 | 273.00 | -1.00% | 1 911 | 7 | ||||||
| 10.7.1995 | 294.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 1 620 | 6 | ||||
| 7.7.1995 | 270.00 | -2.00% | 1 620 | 6 | ||||||||
| 12.7.1995 | 266.00 | -5.00% | 0 | 0 | 266.50 | -1.00% | 1 599 | 6 | ||||
| 18.5.1995 | 304.00 | +482.00% | 15 200 | 50 | 263.00 | +5.00% | 526 | 2 | ||||
| 2.6.1995 | 258.00 | 0.00% | 0 | 0 | 262.50 | +5.00% | 5 250 | 20 | ||||
| 17.5.1995 | 290.00 | +469.00% | 3 480 | 12 | 251.00 | 0.00% | 753 | 3 | ||||
| 25.5.1995 | 0 | 0 | 250.50 | -9.00% | 7 515 | 30 | ||||||
| 10.5.1995 | 229.00 | +456.00% | 0 | 0 | 247.00 | +10.00% | 741 | 3 | ||||
| 11.5.1995 | 240.00 | +480.00% | 0 | 0 | 245.00 | -1.00% | 735 | 3 | ||||
| 7.11.1995 | 178.20 | 0.00% | 0 | 0 | 238.50 | +3.00% | 1 622 | 7 | ||||
| 17.11.1995 | 160.38 | 0.00% | 0 | 0 | 237.50 | -5.00% | 238 | 1 | ||||
| 15.11.1995 | 178.20 | 0.00% | 0 | 0 | 237.50 | -5.00% | 713 | 3 | ||||
| 27.10.1995 | 220.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 908 | 4 | ||||
| 25.10.1995 | 220.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 690 | 3 | ||||
| 20.10.1995 | 220.00 | 0.00% | 0 | 0 | 230.00 | +5.00% | 2 040 | 9 | ||||
| 13.9.1995 | 228.00 | -4.60% | 0 | 0 | 230.00 | 0.00% | 2 760 | 12 | ||||
| 12.9.1995 | 239.00 | -4.78% | 5 497 | 23 | 230.00 | 0.00% | 4 140 | 18 | ||||
| 26.10.1995 | 220.00 | 0.00% | 0 | 0 | 227.50 | -1.00% | 455 | 2 | ||||
| 6.11.1995 | 178.20 | -10.00% | 535 | 3 | 225.00 | -1.00% | 900 | 4 | ||||
| 23.11.1995 | 158.78 | +9.99% | 1 111 | 7 | 225.00 | +6.00% | 450 | 2 | ||||
| 10.10.1995 | 220.00 | 0.00% | 0 | 0 | 225.00 | 0.00% | 225 | 1 | ||||
| 9.10.1995 | 220.00 | 0.00% | 0 | 0 | 225.00 | -2.00% | 900 | 4 | ||||
| 5.10.1995 | 219.00 | +4.78% | 1 314 | 6 | 225.00 | -2.00% | 225 | 1 | ||||
| 28.9.1995 | 200.00 | 0.00% | 0 | 0 | 224.00 | +2.00% | 448 | 2 | ||||
| 18.10.1995 | 220.00 | 0.00% | 0 | 0 | 223.50 | -3.00% | 894 | 4 | ||||
| 2.10.1995 | 210.00 | 0.00% | 0 | 0 | 222.50 | -3.00% | 1 780 | 8 | ||||
| 31.10.1995 | 220.00 | 0.00% | 0 | 0 | 222.50 | -3.00% | 3 338 | 15 | ||||
| 21.11.1995 | 144.35 | 0.00% | 0 | 0 | 220.00 | 0.00% | 660 | 3 | ||||
| 27.9.1995 | 200.00 | 0.00% | 0 | 0 | 220.00 | -4.00% | 220 | 1 | ||||
| 20.11.1995 | 144.35 | -9.99% | 866 | 6 | 219.50 | -8.00% | 659 | 3 | ||||
| 25.9.1995 | 200.00 | 0.00% | 0 | 0 | 218.50 | -5.00% | 656 | 3 | ||||
| 12.10.1995 | 220.00 | 0.00% | 0 | 0 | 218.50 | -5.00% | 656 | 3 | ||||
| 31.8.1995 | 199.50 | 0.00% | 0 | 0 | 217.50 | -3.00% | 870 | 4 | ||||
| 19.10.1995 | 220.00 | 0.00% | 1 100 | 5 | 216.00 | -3.00% | 216 | 1 | ||||
| 22.11.1995 | 144.35 | 0.00% | 0 | 0 | 211.50 | -4.00% | 212 | 1 | ||||
| 8.2.1996 | 207.00 | -10.00% | 0 | 0 | 210.00 | 0.00% | 1 470 | 7 | ||||
| 9.2.1996 | 207.00 | 0.00% | 0 | 0 | 207.50 | -1.00% | 2 075 | 10 | ||||
| 29.8.1995 | 199.50 | 0.00% | 0 | 0 | 206.00 | -34.00% | 1 854 | 9 | ||||
| 5.5.1995 | 209.00 | 0.00% | 1 254 | 6 | 204.50 | +9.00% | 1 229 | 6 | ||||
| 6.2.1996 | 230.00 | 0.00% | 0 | 0 | 202.00 | +10.00% | 606 | 3 | ||||
| 15.2.1996 | 167.67 | -10.00% | 1 677 | 10 | 200.00 | +1.00% | 2 225 | 12 | ||||
| 25.1.1996 | 197.59 | +9.99% | 0 | 0 | 200.00 | -4.00% | 770 | 4 | ||||
| 9.4.1996 | 180.00 | 0.00% | 0 | 0 | 200.00 | -3.00% | 1 343 | 7 | ||||
| 16.1.1996 | 181.44 | 0.00% | 0 | 0 | 196.00 | +10.00% | 588 | 3 | ||||
| 23.1.1996 | 179.63 | 0.00% | 0 | 0 | 195.00 | -3.00% | 585 | 3 | ||||
| 4.4.1996 | 180.00 | -10.00% | 720 | 4 | 195.00 | +6.00% | 195 | 1 | ||||
| 23.2.1996 | 136.08 | 0.00% | 0 | 0 | 192.50 | -5.00% | 193 | 1 | ||||
| 4.5.1995 | 209.00 | -500.00% | 0 | 0 | 191.00 | +5.00% | 936 | 5 | ||||
| 19.1.1996 | 163.30 | 0.00% | 0 | 0 | 190.00 | -5.00% | 1 140 | 6 | ||||
| 14.2.1996 | 186.30 | 0.00% | 0 | 0 | 185.00 | -1.00% | 1 828 | 10 | ||||
| 13.2.1996 | 186.30 | 0.00% | 0 | 0 | 185.00 | 0.00% | 740 | 4 | ||||
| 3.8.1995 | 217.00 | 0.00% | 0 | 0 | 183.00 | 0.00% | 732 | 4 | ||||
| 2.8.1995 | 217.00 | 0.00% | 0 | 0 | 183.00 | -5.00% | 1 281 | 7 | ||||
| 30.1.1996 | 217.00 | 0.00% | 0 | 0 | 180.00 | -10.00% | 1 260 | 7 | ||||
| 21.3.1996 | 200.00 | +3.63% | 400 | 2 | 180.00 | +5.00% | 540 | 3 | ||||
| 3.5.1996 | 131.22 | 0.00% | 0 | 0 | 179.00 | 0.00% | 537 | 3 | ||||
| 30.4.1996 | 145.80 | 0.00% | 0 | 0 | 179.00 | 0.00% | 358 | 2 | ||||
| 25.4.1996 | 162.00 | -10.00% | 0 | 0 | 179.00 | +3.00% | 179 | 1 | ||||
| 19.4.1996 | 180.00 | 0.00% | 0 | 0 | 179.00 | 0.00% | 1 611 | 9 | ||||
| 1.4.1996 | 200.00 | 0.00% | 0 | 0 | 178.50 | -1.00% | 536 | 3 | ||||
| 28.3.1996 | 200.00 | 0.00% | 0 | 0 | 177.50 | +3.00% | 710 | 4 | ||||
| 3.4.1996 | 200.00 | 0.00% | 0 | 0 | 177.00 | +4.00% | 2 205 | 12 | ||||
| 2.4.1996 | 200.00 | 0.00% | 0 | 0 | 177.00 | -1.00% | 531 | 3 | ||||
| 14.5.1996 | 129.91 | 0.00% | 0 | 0 | 177.00 | -1.00% | 354 | 2 | ||||
| 7.5.1996 | 118.10 | 0.00% | 0 | 0 | 177.00 | -1.00% | 885 | 5 | ||||
| 25.3.1996 | 200.00 | 0.00% | 0 | 0 | 175.50 | +3.00% | 176 | 1 | ||||
| 12.4.1996 | 180.00 | 0.00% | 0 | 0 | 174.50 | 0.00% | 175 | 1 | ||||
| 24.4.1996 | 180.00 | 0.00% | 0 | 0 | 174.50 | 0.00% | 349 | 2 | ||||
| 23.4.1996 | 180.00 | 0.00% | 0 | 0 | 174.50 | -5.00% | 873 | 5 | ||||
| 26.4.1996 | 162.00 | 0.00% | 0 | 0 | 174.50 | -3.00% | 1 920 | 11 | ||||
| 19.1.1995 | 221.00 | -474.00% | 0 | 0 | 174.00 | +9.00% | 348 | 2 | ||||
| 16.4.1996 | 180.00 | 0.00% | 0 | 0 | 173.00 | -6.00% | 519 | 3 | ||||
| 27.3.1996 | 200.00 | 0.00% | 0 | 0 | 172.50 | -4.00% | 1 035 | 6 | ||||
| 22.3.1996 | 200.00 | 0.00% | 0 | 0 | 171.00 | -5.00% | 171 | 1 | ||||
| 20.3.1996 | 192.99 | 0.00% | 0 | 0 | 171.00 | -5.00% | 684 | 4 | ||||
| 11.4.1996 | 180.00 | 0.00% | 1 440 | 8 | 170.60 | -3.00% | 348 | 2 | ||||
| 4.3.1996 | 150.00 | +0.21% | 900 | 6 | 170.00 | -5.00% | 1 348 | 8 | ||||
| 11.1.1996 | 164.95 | +9.99% | 2 969 | 18 | 170.00 | -6.00% | 170 | 1 | ||||
| 18.8.1995 | 210.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 340 | 2 | ||||
| 11.8.1995 | 200.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 340 | 2 | ||||
| 10.8.1995 | 200.00 | -3.38% | 600 | 3 | 170.00 | 0.00% | 1 530 | 9 | ||||
| 17.4.1996 | 180.00 | 0.00% | 0 | 0 | 169.50 | -2.00% | 509 | 3 | ||||
| 2.2.1996 | 230.00 | 0.00% | 0 | 0 | 167.50 | -2.00% | 168 | 1 | ||||
| 28.2.1996 | 136.08 | 0.00% | 0 | 0 | 165.00 | -7.00% | 1 650 | 10 | ||||
| 6.3.1996 | 150.00 | 0.00% | 0 | 0 | 165.00 | -7.00% | 495 | 3 | ||||
| 12.3.1996 | 159.50 | 0.00% | 0 | 0 | 165.00 | +2.00% | 495 | 3 | ||||
| 6.2.1995 | 0 | 0 | 162.00 | 0.00% | 486 | 3 | ||||||
| 11.3.1996 | 159.50 | +10.00% | 798 | 5 | 161.50 | -5.00% | 162 | 1 | ||||
| 7.3.1996 | 145.00 | -3.33% | 2 465 | 17 | 160.00 | -3.00% | 320 | 2 | ||||
| 14.3.1996 | 175.45 | +10.00% | 3 334 | 19 | 160.00 | +3.00% | 1 645 | 10 | ||||
| 13.3.1996 | 159.50 | 0.00% | 0 | 0 | 159.50 | -3.00% | 479 | 3 | ||||
| 27.4.1995 | 190.94 | +499.00% | 9 738 | 51 | 148.00 | +10.00% | 444 | 3 | ||||
| 28.4.1995 | 200.00 | +474.00% | 13 000 | 65 | 145.00 | -2.00% | 145 | 1 | ||||
| 10.6.1996 | 157.19 | +10.00% | 943 | 6 | 140.00 | +4.00% | 700 | 5 | ||||
| 20.8.1996 | 128.04 | 0.00% | 0 | 0 | 139.50 | 0.00% | 140 | 1 | ||||
| 19.8.1996 | 128.04 | 0.00% | 384 | 3 | 139.50 | +5.00% | 279 | 2 | ||||
| 26.4.1995 | 181.85 | -499.00% | 0 | 0 | 135.00 | +5.00% | 810 | 6 | ||||
| 16.8.1996 | 128.04 | 0.00% | 0 | 0 | 133.00 | 0.00% | 133 | 1 | ||||
| 15.8.1996 | 128.04 | 0.00% | 0 | 0 | 133.00 | +5.00% | 665 | 5 | ||||
| 5.11.1996 | 115.00 | 0.00% | 0 | 0 | 132.00 | -0.37% | 1 578 | 12 | ||||
| 25.9.1996 | 105.84 | 0.00% | 0 | 0 | 130.00 | 0.00% | 520 | 4 | ||||
| 16.9.1996 | 117.60 | 0.00% | 0 | 0 | 130.00 | +8.00% | 390 | 3 | ||||
| 25.4.1995 | 191.42 | +499.00% | 383 | 2 | 129.00 | +9.00% | 387 | 3 | ||||
| 21.8.1996 | 128.04 | 0.00% | 0 | 0 | 128.60 | -8.00% | 1 157 | 9 | ||||
| 24.6.1997 | 127.00 | +9.48% | 3 556 | 28 | ||||||||
| 26.9.1996 | 105.84 | 0.00% | 0 | 0 | 123.50 | -5.00% | 247 | 2 | ||||
| 14.6.1996 | 172.90 | 0.00% | 0 | 0 | 122.30 | -5.00% | 599 | 5 | ||||
| 26.6.1997 | 120.50 | -5.11% | 121 | 1 | ||||||||
| 22.10.1996 | 114.11 | 0.00% | 0 | 0 | 120.00 | -0.82% | 1 440 | 12 | ||||
| 16.10.1996 | 140.86 | 0.00% | 0 | 0 | 120.00 | +9.09% | 360 | 3 | ||||
| 31.10.1996 | 115.00 | +0.77% | 345 | 3 | 120.00 | -0.82% | 1 560 | 13 | ||||
| 24.10.1996 | 114.11 | 0.00% | 0 | 0 | 120.00 | 0.00% | 1 080 | 9 | ||||
| 13.9.1996 | 117.60 | 0.00% | 0 | 0 | 120.00 | +9.00% | 360 | 3 | ||||
| 24.4.1995 | 182.31 | +499.00% | 0 | 0 | 118.00 | 0.00% | 708 | 6 | ||||
| 29.10.1996 | 114.11 | 0.00% | 0 | 0 | 115.00 | -4.95% | 345 | 3 | ||||
| 12.9.1996 | 117.60 | 0.00% | 0 | 0 | 111.00 | -4.00% | 1 323 | 12 | ||||
| 19.6.1996 | 190.19 | 0.00% | 0 | 0 | 110.10 | -9.00% | 110 | 1 | ||||
| 15.10.1996 | 140.86 | 0.00% | 0 | 0 | 110.00 | +10.00% | 330 | 3 | ||||
| 13.8.1997 | 100.50 | +8.06% | 101 | 1 | ||||||||
| 14.10.1996 | 140.86 | +9.99% | 2 817 | 20 | 100.00 | -3.10% | 6 500 | 65 | ||||
| 5.9.1996 | 115.24 | -9.99% | 1 037 | 9 | 100.00 | -7.00% | 370 | 4 | ||||
| 1.7.1997 | 99.00 | 0.00% | 495 | 5 | ||||||||
| 10.10.1996 | 128.06 | 0.00% | 0 | 0 | 98.80 | -0.20% | 692 | 7 | ||||
| 28.6.1996 | 188.10 | 0.00% | 0 | 0 | 96.40 | -7.00% | 96 | 1 | ||||
| 4.7.1996 | 169.29 | -10.00% | 0 | 0 | 93.20 | -3.00% | 270 | 3 | ||||
| 18.7.1997 | 92.00 | -2.64% | 276 | 3 | ||||||||
| 11.7.1996 | 137.14 | -9.99% | 2 606 | 19 | 91.00 | 0.00% | 91 | 1 | ||||
| 21.2.1997 | 99.47 | 0.00% | 0 | 0 | 86.00 | +3.61% | 5 676 | 66 | ||||
| 18.2.1997 | 99.47 | 0.00% | 0 | 0 | 86.00 | 0.00% | 258 | 3 | ||||
| 17.2.1997 | 99.47 | 0.00% | 0 | 0 | 86.00 | -2.27% | 430 | 5 | ||||
| 6.2.1997 | 116.01 | 0.00% | 348 | 3 | 86.00 | 0.00% | 344 | 4 | ||||
| 29.1.1997 | 116.01 | 0.00% | 0 | 0 | 86.00 | 0.00% | 430 | 5 | ||||
| 7.2.1997 | 116.01 | 0.00% | 0 | 0 | 85.50 | -0.58% | 257 | 3 | ||||
| 11.8.1997 | 85.00 | +4.93% | 765 | 9 | ||||||||
| 12.2.1997 | 104.70 | -4.99% | 0 | 0 | 83.00 | -5.94% | 249 | 3 | ||||
| 20.2.1997 | 99.47 | 0.00% | 0 | 0 | 83.00 | -5.68% | 166 | 2 | ||||
| 24.1.1997 | 115.00 | 0.00% | 0 | 0 | 82.00 | -4.65% | 492 | 6 | ||||
| 4.12.1996 | 115.00 | 0.00% | 0 | 0 | 82.00 | 0.00% | 492 | 6 | ||||
| 7.1.1997 | 115.00 | 0.00% | 0 | 0 | 79.50 | -1.52% | 239 | 3 | ||||
| 17.12.1996 | 115.00 | 0.00% | 0 | 0 | 78.00 | -4.87% | 234 | 3 | ||||
| 27.12.1996 | 115.00 | 0.00% | 0 | 0 | 75.00 | -3.17% | 225 | 3 | ||||
| 10.3.1997 | 74.00 | 0.00% | 0 | 0 | 68.50 | +3.78% | 411 | 6 | ||||
| 7.3.1997 | 74.00 | +1.42% | 74 | 1 | 66.00 | +10.00% | 1 320 | 20 | ||||
| 25.4.1997 | 66.00 | -0.43% | 460 | 7 | ||||||||
| 22.4.1997 | 66.00 | 0.00% | 396 | 6 | ||||||||
| 21.4.1997 | 66.00 | 0.00% | 132 | 2 | ||||||||
| 17.4.1997 | 63.00 | 0.00% | 189 | 3 | ||||||||
| 16.4.1997 | 63.00 | -4.54% | 189 | 3 | ||||||||
| 11.4.1997 | 60.00 | 0.00% | 180 | 3 | ||||||||
| 9.4.1997 | 60.00 | +7.14% | 360 | 6 | ||||||||
| 6.3.1997 | 72.96 | -4.98% | 0 | 0 | 60.00 | 0.00% | 240 | 4 | ||||
| 3.4.1997 | 60.00 | 0.00% | 300 | 5 | ||||||||
| 7.4.1997 | 57.00 | -5.00% | 342 | 6 | ||||||||
| 11.6.1997 | 57.00 | 0.00% | 171 | 3 | ||||||||
| 8.4.1997 | 56.00 | -1.75% | 168 | 3 | ||||||||
| 6.5.1997 | 55.00 | 0.00% | 1 650 | 30 | ||||||||
| 13.3.1997 | 72.00 | +2.41% | 936 | 13 | 51.10 | -8.75% | 307 | 6 | ||||
| 19.12.1997 | 47.00 | -4.08% | 282 | 6 | ||||||||
| 26.11.1997 | 46.00 | 0.00% | 138 | 3 | ||||||||
| 25.11.1997 | 46.00 | 0.00% | 46 | 1 | ||||||||
| 21.11.1997 | 46.00 | 0.00% | 2 208 | 48 | ||||||||
| 18.11.1997 | 46.00 | 0.00% | 1 840 | 40 | ||||||||
| 16.10.1997 | 46.00 | 0.00% | 92 | 2 | ||||||||
| 10.10.1997 | 46.00 | +1.09% | 138 | 3 | ||||||||
| 8.10.1997 | 45.00 | 0.00% | 270 | 6 | ||||||||
| 30.9.1997 | 45.00 | 0.00% | 360 | 8 | ||||||||
| 26.9.1997 | 45.00 | 0.00% | 90 | 2 | ||||||||
| 12.9.1997 | 45.00 | -28.94% | 135 | 3 | ||||||||
| 10.9.1997 | 45.00 | 0.00% | 45 | 1 | ||||||||
| 23.10.1997 | 45.00 | +2.27% | 135 | 3 | ||||||||
| 22.10.1997 | 44.00 | -4.34% | 44 | 1 | ||||||||
| 17.10.1997 | 44.00 | -4.34% | 132 | 3 | ||||||||
| 3.11.1997 | 44.00 | -4.34% | 44 | 1 | ||||||||
| 29.10.1997 | 44.00 | -4.34% | 132 | 3 | ||||||||
| 29.12.1997 | 44.00 | -4.34% | 220 | 5 | ||||||||
| 13.10.1997 | 44.00 | -4.34% | 660 | 15 | ||||||||
| 3.9.1997 | 43.00 | +4.87% | 172 | 4 | ||||||||
| 16.9.1997 | 43.00 | -4.44% | 258 | 6 | ||||||||
| 14.10.1997 | 43.00 | -2.27% | 129 | 3 | ||||||||
| 4.6.1997 | 40.00 | +8.10% | 200 | 5 | ||||||||
| 15.5.1997 | 31.00 | -8.82% | 403 | 13 | ||||||||
| 16.5.1997 | 28.00 | -9.67% | 2 492 | 89 | ||||||||
| 30.10.1996 | 114.11 | 0.00% | 0 | 0 | 0.00 | +5.21% | 0 | 0 | ||||
| 25.10.1996 | 114.11 | 0.00% | 0 | 0 | 0.00 | +0.83% | 0 | 0 | ||||
| 23.10.1996 | 114.11 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||
| 21.10.1996 | 114.11 | -9.99% | 342 | 3 | 0.00 | 0.00% | 0 | 0 | ||||
