OSONA, AKCIOVÁ SPOLEČNOST, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - OSONA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.8.1993 | 250.00 | -5 000.00% | 250 | 1 | ||||||||||
7.9.1993 | 200.00 | -2 000.00% | 0 | 0 | ||||||||||
10.3.1994 | 142.38 | -1 000.00% | 0 | 0 | ||||||||||
1.3.1994 | 175.77 | -1 000.00% | 0 | 0 | ||||||||||
8.2.1994 | 195.30 | -1 000.00% | 0 | 0 | ||||||||||
26.7.1994 | 162.00 | -1 000.00% | 0 | 0 | ||||||||||
21.7.1994 | 180.00 | -1 000.00% | 0 | 0 | ||||||||||
21.6.1994 | 148.50 | -1 000.00% | 0 | 0 | ||||||||||
9.5.1994 | 135.00 | -1 000.00% | 0 | 0 | ||||||||||
3.5.1994 | 151.47 | -1 000.00% | 25 598 | 169 | ||||||||||
2.5.1994 | 168.30 | -1 000.00% | 0 | 0 | ||||||||||
8.3.1994 | 158.20 | -999.00% | 0 | 0 | ||||||||||
17.3.1994 | 103.81 | -999.00% | 0 | 0 | ||||||||||
15.3.1994 | 115.34 | -999.00% | 0 | 0 | ||||||||||
14.3.1994 | 128.15 | -999.00% | 0 | 0 | ||||||||||
1.2.1994 | 217.00 | -995.00% | 0 | 0 | ||||||||||
28.7.1994 | 146.00 | -987.00% | 1 314 | 9 | ||||||||||
6.6.1994 | 160.00 | -909.00% | 3 360 | 21 | ||||||||||
9.6.1994 | 150.00 | -625.00% | 2 850 | 19 | ||||||||||
29.3.1994 | 130.00 | -590.00% | 15 600 | 120 | ||||||||||
7.10.1994 | 160.55 | -500.00% | 4 817 | 30 | ||||||||||
22.9.1994 | 168.15 | -500.00% | 10 089 | 60 | ||||||||||
31.5.1995 | 149.15 | -500.00% | 71 592 | 480 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 167.58 | -500.00% | 37 873 | 226 | 150.00 | +2.00% | 25 200 | 168 | ||||||
6.4.1995 | 168.15 | -500.00% | 3 867 | 23 | -5.00% | 0 | 0 | |||||||
21.3.1995 | 167.58 | -500.00% | 23 126 | 138 | ||||||||||
8.3.1995 | 194.75 | -500.00% | 0 | 0 | ||||||||||
24.2.1995 | 195.70 | -500.00% | 14 090 | 72 | ||||||||||
16.12.1994 | 197.60 | -500.00% | 2 964 | 15 | ||||||||||
13.10.1994 | 147.25 | -500.00% | 0 | 0 | ||||||||||
7.11.1994 | 132.24 | -499.00% | 7 273 | 55 | ||||||||||
4.11.1994 | 139.19 | -499.00% | 7 238 | 52 | ||||||||||
3.11.1994 | 146.51 | -499.00% | 16 702 | 114 | ||||||||||
12.12.1994 | 189.53 | -499.00% | 0 | 0 | ||||||||||
13.3.1995 | 175.77 | -499.00% | 15 819 | 90 | ||||||||||
9.3.1995 | 185.02 | -499.00% | 0 | 0 | ||||||||||
18.5.1995 | 151.25 | -499.00% | 49 610 | 328 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 159.21 | -499.00% | 21 971 | 138 | 135.00 | 0.00% | 1 215 | 9 | ||||||
28.4.1995 | 123.65 | -499.00% | 24 730 | 200 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 130.15 | -499.00% | 24 989 | 192 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 136.99 | -499.00% | 16 439 | 120 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 144.19 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 151.77 | -499.00% | 47 352 | 312 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 159.75 | -499.00% | 15 017 | 94 | 0.00% | 0 | 0 | |||||||
14.10.1994 | 139.89 | -499.00% | 0 | 0 | ||||||||||
10.10.1994 | 152.53 | -499.00% | 0 | 0 | ||||||||||
31.1.1995 | 236.00 | -483.00% | 708 000 | 3 000 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 144.00 | -479.00% | 6 480 | 45 | 0.00% | 0 | 0 | |||||||
11.1.1995 | 183.00 | -468.00% | 1 830 | 10 | 0.00% | 0 | 0 | |||||||
1.2.1995 | 225.00 | -466.00% | 225 000 | 1 000 | 200.00 | 0.00% | 17 600 | 88 | ||||||
3.3.1995 | 205.00 | -465.00% | 8 200 | 40 | ||||||||||
14.2.1995 | 206.00 | -462.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 168.00 | -442.00% | 3 024 | 18 | ||||||||||
30.1.1995 | 248.00 | -424.00% | 256 680 | 1 035 | 200.00 | -9.00% | 200 | 1 | ||||||
6.2.1995 | 216.00 | -400.00% | 25 920 | 120 | 0.00% | 0 | 0 | |||||||
5.1.1995 | 192.00 | -283.00% | 1 344 | 7 | ||||||||||
30.3.1995 | 175.00 | -277.00% | 43 750 | 250 | 160.00 | -10.00% | 2 880 | 18 | ||||||
23.9.1994 | 165.00 | -187.00% | 22 935 | 139 | ||||||||||
17.11.1994 | 145.00 | -111.00% | 5 800 | 40 | ||||||||||
18.7.1994 | 200.00 | -99.00% | 8 000 | 40 | ||||||||||
5.5.1994 | 150.00 | -97.00% | 10 500 | 70 | ||||||||||
29.5.1995 | 157.00 | -63.00% | 23 550 | 150 | -2.00% | 0 | 0 | |||||||
11.8.1994 | 160.00 | -37.00% | 10 880 | 68 | ||||||||||
22.1.1996 | 63.00 | -10.00% | 0 | 0 | 56.00 | -4.00% | 2 649 | 45 | ||||||
25.1.1996 | 56.70 | -10.00% | 4 196 | 74 | 53.50 | +3.00% | 482 | 9 | ||||||
11.1.1996 | 70.00 | -9.09% | 2 380 | 34 | 82.00 | +9.00% | 1 640 | 20 | ||||||
14.3.1996 | 68.00 | -6.84% | 6 120 | 90 | 61.00 | +8.00% | 1 098 | 18 | ||||||
21.3.1996 | 71.00 | -5.08% | 16 898 | 238 | 71.00 | +3.00% | 4 392 | 63 | ||||||
15.11.1995 | 99.37 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 123.50 | -5.00% | 6 546 | 53 | -7.00% | 0 | 0 | |||||||
3.7.1995 | 147.25 | -5.00% | 9 424 | 64 | 0.00% | 0 | 0 | |||||||
17.7.1997 | 28.50 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 29.45 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 38.95 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 47.50 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 53.20 | -5.00% | 0 | 0 | 51.00 | -1.86% | 9 251 | 183 | ||||||
3.2.1997 | 49.02 | -5.00% | 0 | 0 | 53.00 | 0.00% | 636 | 12 | ||||||
1.7.1996 | 97.47 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
28.6.1996 | 102.60 | -5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
3.7.1996 | 87.97 | -5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
17.6.1996 | 119.70 | -5.00% | 2 155 | 18 | 112.00 | +9.00% | 6 048 | 54 | ||||||
3.6.1996 | 126.35 | -5.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
31.5.1996 | 133.00 | -5.00% | 13 300 | 100 | -10.00% | 0 | 0 | |||||||
28.5.1996 | 147.25 | -5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
24.5.1996 | 155.23 | -5.00% | 0 | 0 | 123.50 | -5.00% | 2 223 | 18 | ||||||
20.5.1996 | 163.40 | -5.00% | 8 170 | 50 | +10.00% | 0 | 0 | |||||||
14.5.1996 | 149.75 | -4.99% | 0 | 0 | -15.00% | 0 | 0 | |||||||
13.5.1996 | 157.63 | -4.99% | 15 763 | 100 | +1.00% | 0 | 0 | |||||||
5.6.1996 | 114.04 | -4.99% | 22 808 | 200 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 120.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 92.60 | -4.99% | 0 | 0 | 90.00 | -4.00% | 90 | 1 | ||||||
4.7.1996 | 83.58 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
21.6.1996 | 108.04 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
20.6.1996 | 113.72 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.7.1996 | 75.44 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
17.7.1996 | 64.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 68.09 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 71.67 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.8.1996 | 80.62 | -4.99% | 9 755 | 121 | +4.00% | 0 | 0 | |||||||
13.8.1996 | 80.82 | -4.99% | 13 578 | 168 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 62.78 | -4.99% | 0 | 0 | -2.09% | 0 | 0 | |||||||
13.9.1996 | 63.09 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.9.1996 | 66.41 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 73.57 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 77.44 | -4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
5.9.1996 | 85.79 | -4.99% | 0 | 0 | 66.50 | -3.00% | 1 197 | 18 | ||||||
4.9.1996 | 90.30 | -4.99% | 0 | 0 | 70.50 | -2.00% | 1 240 | 18 | ||||||
3.9.1996 | 95.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 100.05 | -4.99% | 0 | 0 | 70.60 | +1.00% | 1 412 | 20 | ||||||
30.8.1996 | 105.31 | -4.99% | 3 896 | 37 | -1.00% | 0 | 0 | |||||||
29.8.1996 | 110.85 | -4.99% | 10 974 | 99 | 70.50 | +4.00% | 2 538 | 36 | ||||||
10.2.1997 | 40.74 | -4.99% | 7 089 | 174 | 0.00% | 0 | ||||||||
2.5.1997 | 35.16 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.9.1995 | 132.44 | -4.99% | 10 728 | 81 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 139.41 | -4.99% | 4 182 | 30 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 108.00 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 108.27 | -4.99% | 12 992 | 120 | 110.00 | 0.00% | 550 | 5 | ||||||
28.7.1995 | 113.96 | -4.99% | 12 650 | 111 | 90.00 | -7.00% | 835 | 9 | ||||||
27.7.1995 | 119.95 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 126.26 | -4.99% | 1 894 | 15 | +9.00% | 0 | 0 | |||||||
11.7.1995 | 132.90 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 139.89 | -4.99% | 16 507 | 118 | -5.00% | 0 | 0 | |||||||
10.11.1995 | 99.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 104.86 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 110.37 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 116.17 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.11.1995 | 76.91 | -4.99% | 1 846 | 24 | 84.00 | -10.00% | 756 | 9 | ||||||
22.11.1995 | 80.95 | -4.99% | 2 186 | 27 | -5.00% | 0 | 0 | |||||||
20.11.1995 | 85.21 | -4.99% | 5 624 | 66 | -5.00% | 0 | 0 | |||||||
17.11.1995 | 89.69 | -4.99% | 8 610 | 96 | -5.00% | 0 | 0 | |||||||
16.11.1995 | 94.41 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 76.72 | -4.99% | 5 217 | 68 | 69.00 | -9.00% | 2 070 | 30 | ||||||
25.10.1995 | 100.61 | -4.99% | 1 006 | 10 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 105.90 | -4.99% | 0 | 0 | ||||||||||
23.10.1995 | 111.47 | -4.99% | 0 | 0 | ||||||||||
20.10.1995 | 117.33 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 102.50 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 107.89 | -4.99% | 0 | 0 | 140.00 | 0.00% | 980 | 7 | ||||||
5.10.1995 | 113.56 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 119.53 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 125.82 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 131.94 | -4.99% | 6 597 | 50 | +9.00% | 0 | 0 | |||||||
11.4.1996 | 89.78 | -4.99% | 3 950 | 44 | -7.00% | 0 | 0 | |||||||
12.4.1996 | 85.30 | -4.98% | 2 047 | 24 | -9.00% | 0 | 0 | |||||||
30.4.1997 | 37.01 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 42.88 | -4.98% | 4 288 | 100 | 0.00% | 0 | ||||||||
6.2.1997 | 45.13 | -4.98% | 4 287 | 95 | 0.00% | 0 | ||||||||
14.5.1997 | 30.88 | -4.98% | 2 192 | 71 | 0.00% | 0 | ||||||||
21.7.1997 | 25.73 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 27.08 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
6.9.1996 | 81.51 | -4.98% | 0 | 0 | 65.00 | -2.00% | 1 040 | 16 | ||||||
11.9.1996 | 69.90 | -4.98% | 0 | 0 | 70.00 | 0.00% | 1 960 | 28 | ||||||
11.10.1996 | 59.65 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 66.08 | -4.98% | 0 | 0 | +8.57% | 0 | 0 | |||||||
23.7.1996 | 61.36 | -4.98% | 13 683 | 223 | 68.00 | +6.00% | 1 912 | 29 | ||||||
8.7.1996 | 79.41 | -4.98% | 0 | 0 | -1.00% | 0 | 0 | |||||||
5.5.1997 | 33.41 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 56.00 | -4.92% | 5 320 | 95 | 0.00% | 0 | ||||||||
29.5.1996 | 140.00 | -4.92% | 13 020 | 93 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 61.51 | -4.91% | 4 306 | 70 | 57.00 | -10.00% | 1 425 | 25 | ||||||
21.11.1996 | 56.00 | -4.76% | 3 976 | 71 | 0.00% | 0 | ||||||||
12.11.1996 | 56.00 | -4.76% | 4 704 | 84 | 0.00% | 0 | ||||||||
8.11.1996 | 56.00 | -4.76% | 4 424 | 79 | +15.16% | 0 | ||||||||
29.11.1996 | 56.10 | -4.75% | 2 525 | 45 | 0.00% | 0 | ||||||||
16.9.1996 | 60.09 | -4.75% | 13 821 | 230 | 58.00 | -9.00% | 2 842 | 49 | ||||||
14.10.1996 | 57.00 | -4.44% | 5 700 | 100 | 42.00 | +4.03% | 1 485 | 36 | ||||||
7.3.1996 | 73.00 | -4.38% | 8 103 | 111 | 67.10 | -4.00% | 604 | 9 | ||||||
18.10.1996 | 57.00 | -4.20% | 20 805 | 365 | 51.50 | +2.49% | 3 368 | 62 | ||||||
24.10.1996 | 56.00 | -3.44% | 16 800 | 300 | 51.00 | -0.46% | 6 678 | 130 | ||||||
23.10.1996 | 58.00 | -3.09% | 2 610 | 45 | 51.60 | -4.53% | 52 | 1 | ||||||
30.1.1997 | 51.60 | -3.00% | 2 322 | 45 | 0 | 0 | ||||||||
6.5.1997 | 32.50 | -2.72% | 1 560 | 48 | -2.16% | 0 | ||||||||
27.2.1997 | 40.00 | -2.43% | 2 240 | 56 | 41.50 | -7.77% | 996 | 24 | ||||||
17.2.1997 | 41.00 | -2.38% | 1 968 | 48 | 48.00 | -4.95% | 960 | 20 | ||||||
22.8.1996 | 96.00 | -2.02% | 9 600 | 100 | 68.60 | +3.00% | 3 293 | 48 | ||||||
19.5.1997 | 29.10 | -1.18% | 1 397 | 48 | 31.40 | -4.55% | 565 | 18 | ||||||
28.5.1997 | 29.80 | -0.66% | 1 192 | 40 | 35.10 | +4.46% | 632 | 18 | ||||||
17.10.1996 | 59.50 | -0.58% | 6 426 | 108 | +9.27% | 0 | 0 | |||||||
17.3.1997 | 41.00 | -0.48% | 1 640 | 40 | 37.00 | 0.00% | 370 | 10 | ||||||
17.4.1997 | 41.00 | -0.48% | 4 018 | 98 | 34.60 | -4.15% | 554 | 16 | ||||||
27.5.1996 | 155.00 | -0.14% | 40 610 | 262 | 130.00 | +3.00% | 14 481 | 114 | ||||||
24.6.1996 | 108.00 | -0.03% | 10 800 | 100 | -7.00% | 0 | 0 | |||||||
19.6.1996 | 119.70 | 0.00% | 5 746 | 48 | 120.00 | +1.00% | 6 720 | 56 | ||||||
18.6.1996 | 119.70 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.6.1996 | 120.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.6.1996 | 120.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.6.1996 | 120.00 | 0.00% | 0 | 0 | 108.20 | -8.00% | 1 839 | 17 | ||||||
10.6.1996 | 120.00 | 0.00% | 9 840 | 82 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 140.00 | 0.00% | 0 | 0 | 144.00 | +10.00% | 28 800 | 200 | ||||||
23.5.1996 | 163.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 163.40 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.5.1996 | 163.40 | 0.00% | 0 | 0 | 119.00 | 0.00% | 4 284 | 36 | ||||||
7.8.1996 | 73.50 | 0.00% | 3 969 | 54 | 55.50 | -4.00% | 1 998 | 36 | ||||||
6.8.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 73.50 | 0.00% | 0 | 0 | 58.00 | 0.00% | 348 | 6 | ||||||
1.8.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 70.00 | 0.00% | 0 | 0 | 62.10 | -9.00% | 373 | 6 | ||||||
22.7.1996 | 64.58 | 0.00% | 0 | 0 | 62.00 | +9.00% | 558 | 9 | ||||||
12.7.1996 | 75.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|