OBCHODNÍ TISKÁRNY, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (37)
  • Diskuze (67)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ TISKÁRNY
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
29.8.1996	85.51	-4.99%	0	0	96.00	-2.00%	288	3
3.9.1996	77.18	-4.99%	0	0	96.00	-2.00%	576	6
23.6.1995	119.40	+4.99%	0	0		-2.00%	0	0
29.3.1995	400.00	-24.00%	10 800	27	484.00	-2.00%	3 872	8
3.2.1997	92.00	0.00%	1 564	17	93.00	-1.92%	706	8
9.10.1997					76.60	-1.92%	1 072	14
11.6.1997					26.50	-1.85%	133	5
10.11.1997						-1.79%	0
3.4.1997	33.60	+5.00%	1 344	40		-1.63%	0
7.11.1997					75.10	-1.58%	2 069	26
7.2.1997	90.00	+3.23%	450	5	94.60	-1.54%	1 324	14
21.7.1997					33.00	-1.49%	264	8
18.8.1997					33.10	-1.48%	66	2
6.11.1996	47.84	0.00%	0	0	58.50	-1.46%	117	2
3.12.1997					44.00	-1.45%	3 296	76
27.1.1997	95.44	+4.99%	0	0		-1.41%	0
15.10.1996	81.00	0.00%	0	0		-1.40%	0	0
14.4.1997	34.00	0.00%	0	0		-1.26%	0
1.10.1996	81.00	0.00%	0	0	73.00	-1.01%	1 095	15
11.9.1996	80.00	0.00%	0	0		-1.00%	0	0
12.6.1996	99.22	+4.99%	0	0	90.00	-1.00%	1 604	18
28.3.1996	117.00	-0.84%	1 872	16		-1.00%	0	0
18.3.1996	112.82	-4.99%	1 128	10	127.00	-1.00%	3 143	25
15.11.1995	161.50	-5.00%	0	0	170.00	-1.00%	2 720	16
14.12.1995	170.10	+5.00%	22 113	130		-1.00%	0	0
28.11.1995	171.00	+3.57%	42 750	250		-1.00%	0	0
5.9.1995	159.39	+5.00%	0	0		-1.00%	0	0
30.8.1995	145.01	0.00%	0	0		-1.00%	0	0
30.10.1995	171.00	0.00%	1 026	6	172.50	-1.00%	2 599	15
28.9.1995	174.12	+4.99%	2 089	12	185.00	-1.00%	925	5
10.10.1995	200.00	+3.51%	8 400	42	157.50	-1.00%	1 890	12
21.6.1995	119.70	0.00%	0	0		-1.00%	0	0
14.6.1995	119.70	-5.00%	1 317	11	177.00	-1.00%	531	3
9.6.1995	139.03	-4.99%	0	0	177.00	-1.00%	531	3
7.6.1995	154.04	+4.99%	3 235	21	177.00	-1.00%	1 593	9
31.1.1997	92.00	0.00%	0	0	90.00	-0.66%	32 490	361
20.10.1997						-0.64%	0
31.10.1997					95.00	-0.44%	2 270	24
24.1.1997	90.90	0.00%	0	0		-0.41%	0
21.8.1997					35.00	-0.28%	350	10
13.11.1997					91.00	-0.26%	1 547	17
8.1.1997	73.86	+4.98%	0	0	79.50	-0.17%	557	7
21.11.1997						-0.10%	0
31.12.1996	67.00	0.00%	0	0		-0.07%	0
28.1.1997	99.98	+4.75%	2 500	25		-0.05%	0
18.4.1997	34.00	0.00%	0	0	30.00	-0.03%	14 997	500
13.5.1997	30.02	-4.96%	0	0		0.00%	0
12.5.1997	31.59	-4.99%	0	0		0.00%	0
9.5.1997	33.25	-5.00%	0	0		0.00%	0
6.5.1997	35.00	0.00%	1 085	31		0.00%	0
5.5.1997	35.00	0.00%	0	0		0.00%	0
2.5.1997	35.00	0.00%	0	0		0.00%	0
30.4.1997	35.00	0.00%	210	6	30.00	0.00%	510	17
29.4.1997	35.00	0.00%	0	0	30.00	0.00%	360	12
28.4.1997	35.00	0.00%	350	10	30.00	0.00%	300	10
9.4.1997	32.00	+0.50%	1 600	50		0.00%	0
8.4.1997	31.84	+4.97%	1 592	50		0.00%	0
24.3.1997	32.32	0.00%	0	0		0.00%	0
21.3.1997	32.32	0.00%	0	0		0.00%	0
20.3.1997	32.32	0.00%	0	0		0.00%	0
19.3.1997	32.32	-4.99%	1 067	33		0.00%	0
19.2.1997	69.66	-4.99%	975	14		0.00%	0
18.2.1997	73.32	-4.98%	0	0	65.10	0.00%	2 083	32
12.3.1997	39.67	-4.98%	397	10	45.00	0.00%	495	11
11.3.1997	41.75	-4.98%	292	7	45.00	0.00%	180	4
28.3.1997	32.00	0.00%	0	0	31.00	0.00%	1 178	38
7.3.1997	43.94	0.00%	0	0	41.00	0.00%	164	4
6.3.1997	43.94	-4.99%	439	10	41.00	0.00%	246	6
10.1.1997	81.42	+4.99%	0	0	92.00	0.00%	4 692	51
5.12.1996	73.81	+10.00%	0	0		0.00%	0
18.12.1996	74.00	0.00%	0	0		0.00%	0
30.10.1996	59.05	0.00%	0	0	57.00	0.00%	1 140	20
9.10.1996	89.10	0.00%	0	0		0.00%	0	0
25.10.1996	59.05	0.00%	0	0	0.00	0.00%	0	0
24.10.1996	59.05	-9.99%	1 535	26	0.00	0.00%	0	0
23.10.1996	65.61	0.00%	0	0	0.00	0.00%	0	0
22.10.1996	65.61	0.00%	0	0	0.00	0.00%	0	0
18.10.1996	72.90	0.00%	0	0		0.00%	0	0
17.10.1996	72.90	-10.00%	0	0		0.00%	0	0
16.10.1996	81.00	0.00%	0	0		0.00%	0	0
21.11.1996	60.50	+10.00%	0	0	50.00	0.00%	950	19
10.12.1997					45.00	0.00%	675	15
9.12.1997						0.00%	0
5.12.1997						0.00%	0
31.12.1997						0.00%	0
29.12.1997					58.00	0.00%	174	3
23.12.1997						0.00%	0
22.12.1997						0.00%	0
19.12.1997						0.00%	0
18.12.1997					58.00	0.00%	232	4
16.12.1997					53.00	0.00%	265	5
12.12.1997						0.00%	0
27.10.1997						0.00%	0
16.9.1997						0.00%	0
15.9.1997						0.00%	0
12.9.1997						0.00%	0
11.9.1997						0.00%	0
10.9.1997						0.00%	0
8.9.1997						0.00%	0
5.9.1997						0.00%	0
4.9.1997						0.00%	0
20.8.1997						0.00%	0
24.7.1997						0.00%	0
23.7.1997						0.00%	0
29.8.1997					36.50	0.00%	219	6
14.7.1997						0.00%	0
10.7.1997						0.00%	0
9.7.1997						0.00%	0
17.7.1997						0.00%	0
27.8.1997						0.00%	0
14.8.1997						0.00%	0
13.8.1997					35.00	0.00%	70	2
11.8.1997						0.00%	0
8.8.1997						0.00%	0
7.8.1997						0.00%	0
6.8.1997						0.00%	0
5.8.1997						0.00%	0
4.8.1997						0.00%	0
1.8.1997						0.00%	0
31.7.1997						0.00%	0
30.7.1997						0.00%	0
29.7.1997						0.00%	0
19.6.1997					35.50	0.00%	568	16
18.6.1997						0.00%	0
17.6.1997						0.00%	0
27.6.1997						0.00%	0
26.6.1997						0.00%	0
24.6.1997						0.00%	0
23.6.1997						0.00%	0
7.7.1997						0.00%	0
4.7.1997					35.00	0.00%	35	1
3.7.1997						0.00%	0
2.7.1997						0.00%	0
1.7.1997						0.00%	0
30.5.1997	30.00	0.00%	0	0		0.00%	0
29.5.1997	30.00	0.00%	0	0		0.00%	0
28.5.1997	30.00	0.00%	0	0		0.00%	0
9.6.1997						0.00%	0
6.6.1997						0.00%	0
5.6.1997					28.00	0.00%	364	13
4.6.1997						0.00%	0
3.6.1997						0.00%	0
26.5.1997	29.87	0.00%	0	0	28.00	0.00%	56	2
23.5.1997	29.87	0.00%	0	0		0.00%	0
29.9.1995	181.00	+3.95%	1 086	6		0.00%	0	0
27.9.1995	165.83	+4.99%	0	0		0.00%	0	0
5.10.1995	183.00	-3.44%	11 346	62		0.00%	0	0
13.10.1995	179.00	-2.87%	1 432	8	180.00	0.00%	8 640	48
17.10.1995	170.05	-5.00%	0	0	171.00	0.00%	684	4
26.10.1995	171.00	0.00%	1 026	6	158.00	0.00%	3 610	23
25.10.1995	171.00	0.00%	3 933	23		0.00%	0	0
6.11.1995	172.00	+0.32%	3 956	23		0.00%	0	0
28.8.1995	144.30	+0.20%	24 387	169		0.00%	0	0
1.9.1995	151.80	+1.20%	30 056	198		0.00%	0	0
31.8.1995	150.00	+3.44%	41 100	274		0.00%	0	0
8.9.1995	160.00	+0.62%	640	4	140.50	0.00%	281	2
3.8.1995	131.00	0.00%	0	0		0.00%	0	0
24.8.1995	142.80	+5.00%	14 280	100	125.00	0.00%	500	4
23.8.1995	136.00	+4.61%	14 144	104		0.00%	0	0
22.8.1995	130.00	-3.70%	26 000	200		0.00%	0	0
16.8.1995	130.20	+5.00%	2 604	20	106.00	0.00%	848	8
15.8.1995	124.00	-4.76%	1 116	9	106.00	0.00%	636	6
4.12.1995	168.00	0.00%	0	0	165.00	0.00%	330	2
7.12.1995	168.00	0.00%	0	0	160.00	0.00%	29 510	184
21.12.1995					155.00	0.00%	930	6
31.1.1996	152.00	-5.00%	0	0		0.00%	0	0
2.2.1996	139.10	-3.67%	835	6		0.00%	0	0
16.1.1996	132.67	-4.99%	0	0	158.00	0.00%	5 748	36
15.1.1996	139.65	-5.00%	0	0	160.00	0.00%	3 507	22
12.3.1996	125.00	-4.76%	375	3	120.00	0.00%	2 440	22
14.2.1996	133.20	+4.71%	15 185	114	135.00	0.00%	7 830	58
22.3.1996	115.00	+1.04%	1 035	9	125.10	0.00%	1 626	13
21.3.1996	113.81	-5.00%	1 252	11	125.10	0.00%	3 753	30
5.4.1996	132.30	0.00%	0	0	120.00	0.00%	480	4
1.4.1996	122.85	+5.00%	2 088	17	117.00	0.00%	702	6
29.3.1996	117.00	0.00%	0	0		0.00%	0	0
15.4.1996	116.00	0.00%	1 508	13	120.00	0.00%	480	4
18.4.1996	115.00	-0.86%	4 830	42		0.00%	0	0
24.6.1996	100.00	0.00%	0	0	93.00	0.00%	186	2
21.6.1996	100.00	0.00%	0	0		0.00%	0	0
19.6.1996	100.00	0.00%	0	0		0.00%	0	0
18.6.1996	100.00	0.00%	400	4		0.00%	0	0
28.5.1996	85.50	-5.00%	684	8	100.00	0.00%	6 200	62
27.5.1996	90.00	0.00%	0	0		0.00%	0	0
6.6.1996	88.88	-3.56%	444	5		0.00%	0	0
5.6.1996	92.17	0.00%	0	0	99.00	0.00%	198	2
4.6.1996	92.17	-4.99%	1 290	14	99.00	0.00%	594	6
3.6.1996	97.02	+5.00%	0	0		0.00%	0	0
31.5.1996	92.40	+5.00%	1 109	12	99.00	0.00%	3 465	35
2.5.1996	111.10	0.00%	3 000	27		0.00%	0	0
6.5.1996	115.00	+3.51%	5 865	51	102.20	0.00%	510	5
15.8.1996	90.00	-0.19%	540	6	96.00	0.00%	192	2
23.8.1996	90.01	0.00%	0	0	96.00	0.00%	1 344	14
22.8.1996	90.01	0.00%	810	9		0.00%	0	0
21.8.1996	90.01	0.00%	0	0		0.00%	0	0
20.8.1996	90.01	+0.01%	180	2	96.00	0.00%	192	2
2.10.1996	81.00	0.00%	0	0	73.00	0.00%	292	4
20.9.1996	81.00	0.00%	0	0	91.00	0.00%	182	2
18.7.1996	109.38	+4.99%	984	9	96.00	0.00%	960	10
17.7.1996	104.18	+4.99%	1 667	16	96.00	0.00%	288	3
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›