SAMKA, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - SAMKA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.2.1996 | 180.00 | -10.00% | 19 440 | 108 | 176.00 | -5.00% | 1 056 | 6 | ||||||
21.2.1996 | 180.00 | 0.00% | 0 | 0 | 126.50 | +2.00% | 9 614 | 76 | ||||||
20.2.1996 | 180.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.2.1996 | 180.00 | -10.00% | 18 000 | 100 | -9.00% | 0 | 0 | |||||||
9.7.1996 | 180.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.7.1996 | 180.00 | 0.00% | 900 | 5 | 162.80 | +2.00% | 1 140 | 7 | ||||||
4.7.1996 | 180.00 | +3.92% | 900 | 5 | +8.00% | 0 | 0 | |||||||
30.10.1996 | 179.10 | 0.00% | 0 | 0 | 0.00 | -1.45% | 0 | 0 | ||||||
29.10.1996 | 179.10 | 0.00% | 0 | 0 | 137.00 | -1.43% | 1 370 | 10 | ||||||
25.10.1996 | 179.10 | 0.00% | 0 | 0 | 0.00 | -9.74% | 0 | 0 | ||||||
24.10.1996 | 179.10 | -9.99% | 1 791 | 10 | 0.00 | 0.00% | 0 | 0 | ||||||
31.5.1996 | 178.20 | +4.99% | 2 673 | 15 | 144.10 | +8.00% | 721 | 5 | ||||||
6.11.1996 | 177.31 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 177.31 | 0.00% | 0 | 0 | 140.00 | 0.00% | 4 200 | 30 | ||||||
4.11.1996 | 177.31 | -9.99% | 1 773 | 10 | +3.70% | 0 | ||||||||
10.6.1996 | 176.86 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
22.11.1996 | 176.40 | 0.00% | 0 | 0 | 145.00 | +8.05% | 30 358 | 196 | ||||||
21.11.1996 | 176.40 | -10.00% | 3 528 | 20 | 140.00 | +8.50% | 4 300 | 30 | ||||||
9.8.1996 | 175.75 | 0.00% | 0 | 0 | 135.00 | -10.00% | 17 550 | 130 | ||||||
8.8.1996 | 175.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 175.75 | -5.00% | 2 812 | 16 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 175.02 | +4.99% | 5 776 | 33 | 140.00 | +8.00% | 1 120 | 8 | ||||||
27.5.1997 | 174.05 | -4.99% | 0 | 0 | -1.89% | 0 | ||||||||
3.7.1996 | 173.20 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.5.1996 | 173.20 | -4.99% | 0 | 0 | 185.00 | 0.00% | 1 850 | 10 | ||||||
28.6.1995 | 172.34 | -4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.1.1997 | 172.34 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
9.5.1995 | 171.85 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 171.00 | -5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.2.1996 | 170.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
27.2.1996 | 170.00 | 0.00% | 0 | 0 | 130.00 | +5.00% | 3 396 | 26 | ||||||
26.2.1996 | 170.00 | +4.93% | 17 000 | 100 | 124.00 | +9.00% | 3 224 | 26 | ||||||
30.5.1996 | 169.72 | +4.99% | 3 394 | 20 | 133.00 | 0.00% | 2 660 | 20 | ||||||
22.11.1995 | 169.40 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.11.1995 | 169.40 | 0.00% | 0 | 0 | 130.00 | -2.00% | 6 390 | 50 | ||||||
20.11.1995 | 169.40 | +10.00% | 0 | 0 | 130.00 | -7.00% | 4 290 | 33 | ||||||
3.6.1996 | 169.29 | -5.00% | 0 | 0 | 130.00 | -10.00% | 650 | 5 | ||||||
19.1.1996 | 169.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 169.09 | +9.99% | 0 | 0 | 172.00 | +2.00% | 2 236 | 13 | ||||||
14.6.1996 | 169.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 169.00 | 0.00% | 0 | 0 | 147.30 | -4.00% | 2 210 | 15 | ||||||
12.6.1996 | 169.00 | +0.58% | 5 070 | 30 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 168.44 | +4.99% | 1 684 | 10 | -2.00% | 0 | 0 | |||||||
11.6.1996 | 168.02 | -4.99% | 1 680 | 10 | +5.00% | 0 | 0 | |||||||
30.4.1996 | 166.69 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
28.6.1996 | 165.37 | +4.99% | 2 481 | 15 | 145.00 | +1.00% | 2 175 | 15 | ||||||
28.5.1997 | 165.35 | -4.99% | 0 | 0 | 73.00 | -5.80% | 1 460 | 20 | ||||||
2.7.1996 | 164.96 | +4.99% | 3 299 | 20 | 0.00% | 0 | 0 | |||||||
17.1.1997 | 163.73 | -4.99% | 0 | 0 | -9.52% | 0 | ||||||||
29.6.1995 | 163.73 | -4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.5.1995 | 163.67 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 162.45 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.2.1996 | 162.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.2.1996 | 162.00 | -10.00% | 16 200 | 100 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 161.64 | +4.99% | 5 011 | 31 | 133.30 | -3.00% | 2 799 | 21 | ||||||
4.6.1996 | 160.83 | -4.99% | 4 825 | 30 | 143.00 | +10.00% | 3 146 | 22 | ||||||
17.6.1996 | 160.55 | -5.00% | 3 211 | 20 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 160.42 | +4.99% | 2 888 | 18 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 160.15 | +4.99% | 3 844 | 24 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 158.76 | +5.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.6.1996 | 157.50 | +5.00% | 4 568 | 29 | 144.00 | +1.00% | 720 | 5 | ||||||
1.7.1996 | 157.11 | -4.99% | 0 | 0 | 141.60 | -2.00% | 566 | 4 | ||||||
29.5.1997 | 157.09 | -4.99% | 0 | 0 | 74.50 | +2.05% | 1 118 | 15 | ||||||
2.5.1995 | 156.27 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 155.88 | +499.00% | 10 288 | 66 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 155.55 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
20.1.1997 | 155.55 | -4.99% | 0 | 0 | -9.64% | 0 | ||||||||
24.5.1996 | 154.33 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 154.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.11.1995 | 154.00 | +10.00% | 0 | 0 | 133.00 | -5.00% | 3 192 | 24 | ||||||
28.5.1996 | 153.95 | +4.99% | 7 698 | 50 | 138.10 | 0.00% | 1 381 | 10 | ||||||
17.1.1996 | 153.72 | 0.00% | 0 | 0 | 168.00 | -1.00% | 1 680 | 10 | ||||||
16.1.1996 | 153.72 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
15.1.1996 | 153.72 | +9.99% | 21 213 | 138 | 172.00 | +4.00% | 2 924 | 17 | ||||||
1.3.1996 | 153.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.2.1996 | 153.00 | -10.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.6.1996 | 152.79 | -4.99% | 4 584 | 30 | +7.00% | 0 | 0 | |||||||
18.6.1996 | 152.53 | -4.99% | 3 051 | 20 | +8.00% | 0 | 0 | |||||||
24.11.1995 | 152.46 | 0.00% | 0 | 0 | 150.00 | 0.00% | 4 650 | 31 | ||||||
23.11.1995 | 152.46 | -10.00% | 9 605 | 63 | 150.00 | +8.00% | 1 500 | 10 | ||||||
20.6.1996 | 152.15 | -4.99% | 4 565 | 30 | -2.00% | 0 | 0 | |||||||
22.4.1996 | 151.95 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 151.77 | +4.99% | 1 518 | 10 | -9.00% | 0 | 0 | |||||||
26.4.1996 | 151.20 | +5.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
26.6.1996 | 150.00 | +2.04% | 3 000 | 20 | 0.00% | 0 | 0 | |||||||
30.5.1997 | 149.24 | -4.99% | 0 | 0 | +3.35% | 0 | ||||||||
28.4.1995 | 148.83 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 148.46 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 147.78 | -4.99% | 0 | 0 | -8.00% | 0 | 0 | |||||||
21.1.1997 | 147.78 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
25.6.1996 | 147.00 | -3.14% | 2 940 | 20 | -1.00% | 0 | 0 | |||||||
16.8.1995 | 146.94 | +4.99% | 0 | 0 | 80.00 | +7.00% | 800 | 10 | ||||||
27.5.1996 | 146.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 146.58 | +5.00% | 440 | 3 | +10.00% | 0 | 0 | |||||||
19.4.1996 | 144.72 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.6.1996 | 144.55 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.4.1996 | 144.36 | -4.99% | 0 | 0 | 104.00 | 0.00% | 2 288 | 22 | ||||||
25.4.1996 | 144.00 | +4.99% | 13 392 | 93 | -3.00% | 0 | 0 | |||||||
2.6.1997 | 141.78 | -4.99% | 0 | 0 | 76.00 | -1.61% | 3 940 | 52 | ||||||
27.4.1995 | 141.75 | +500.00% | 1 418 | 10 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 140.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 140.40 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1997 | 140.40 | -4.99% | 0 | 0 | -4.86% | 0 | ||||||||
15.11.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 140.00 | +9.71% | 11 760 | 84 | +4.00% | 0 | 0 | |||||||
15.8.1995 | 139.95 | +4.99% | 0 | 0 | 74.50 | -20.00% | 373 | 5 | ||||||
12.1.1996 | 139.75 | 0.00% | 0 | 0 | 166.00 | -1.00% | 1 328 | 8 | ||||||
11.1.1996 | 139.75 | +9.99% | 0 | 0 | 168.00 | +10.00% | 840 | 5 | ||||||
17.8.1995 | 139.60 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 139.26 | -4.99% | 975 | 7 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 137.83 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
6.3.1996 | 137.70 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.3.1996 | 137.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 137.70 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 137.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 137.22 | 0.00% | 0 | 0 | 135.00 | -10.00% | 4 320 | 32 | ||||||
27.11.1995 | 137.22 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 137.15 | -4.99% | 0 | 0 | 100.00 | +1.00% | 3 470 | 33 | ||||||
26.4.1995 | 135.00 | 0.00% | 810 | 6 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 135.00 | 0.00% | 3 375 | 25 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 135.00 | +208.00% | 3 510 | 26 | 0.00% | 0 | 0 | |||||||
3.6.1997 | 134.70 | -4.99% | 0 | 0 | 76.00 | +0.31% | 456 | 6 | ||||||
23.1.1997 | 133.38 | -5.00% | 0 | 0 | -8.15% | 0 | ||||||||
11.7.1995 | 133.38 | -5.00% | 2 668 | 20 | -10.00% | 0 | 0 | |||||||
14.8.1995 | 133.29 | +4.99% | 1 333 | 10 | +27.00% | 0 | 0 | |||||||
22.8.1995 | 132.30 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 132.24 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 131.27 | +4.99% | 12 208 | 93 | 93.00 | -2.00% | 1 860 | 20 | ||||||
5.5.1997 | 129.01 | 0.00% | 0 | 0 | -9.65% | 0 | ||||||||
2.5.1997 | 129.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 129.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 129.01 | 0.00% | 0 | 0 | -0.03% | 0 | ||||||||
28.4.1997 | 129.01 | 0.00% | 0 | 0 | -1.58% | 0 | ||||||||
25.4.1997 | 129.01 | +4.99% | 0 | 0 | +9.03% | 0 | ||||||||
9.3.1995 | 128.38 | -3 000.00% | 0 | 0 | ||||||||||
4.6.1997 | 127.97 | -4.99% | 0 | 0 | 80.00 | +5.26% | 2 400 | 30 | ||||||
10.11.1995 | 127.60 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.11.1995 | 127.60 | +10.00% | 4 466 | 35 | +4.00% | 0 | 0 | |||||||
10.1.1996 | 127.05 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.1.1996 | 127.05 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.1.1996 | 127.05 | +10.00% | 14 738 | 116 | ||||||||||
11.8.1995 | 126.95 | +4.99% | 0 | 0 | 73.50 | -5.00% | 735 | 10 | ||||||
12.7.1995 | 126.72 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.1.1997 | 126.72 | -4.99% | 0 | 0 | 95.00 | +5.55% | 475 | 5 | ||||||
3.4.1996 | 126.26 | 0.00% | 0 | 0 | 72.50 | +6.00% | 363 | 5 | ||||||
2.4.1996 | 126.26 | 0.00% | 0 | 0 | 68.50 | +4.00% | 343 | 5 | ||||||
1.4.1996 | 126.26 | +4.99% | 5 303 | 42 | 66.00 | -4.00% | 1 320 | 20 | ||||||
19.4.1995 | 125.95 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 125.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 125.02 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
8.3.1996 | 123.93 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
7.3.1996 | 123.93 | -10.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.12.1995 | 123.50 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
30.11.1995 | 123.50 | -9.99% | 33 098 | 268 | -2.00% | 0 | 0 | |||||||
24.4.1997 | 122.87 | +4.99% | 0 | 0 | -0.05% | 0 | ||||||||
5.6.1997 | 121.58 | -4.99% | 0 | 0 | 76.00 | -5.00% | 380 | 5 | ||||||
10.8.1995 | 120.91 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 120.91 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 120.39 | -4.99% | 2 408 | 20 | -6.00% | 0 | 0 | |||||||
27.1.1997 | 120.39 | -4.99% | 0 | 0 | 86.00 | -9.47% | 860 | 10 | ||||||
29.3.1996 | 120.25 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.3.1996 | 120.25 | +9.99% | 3 608 | 30 | 67.40 | -8.00% | 1 483 | 22 | ||||||
18.4.1995 | 119.96 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 119.95 | -4.99% | 5 998 | 50 | +9.00% | 0 | 0 | |||||||
24.8.1995 | 119.41 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 119.07 | +5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
23.4.1997 | 117.02 | 0.00% | 0 | 0 | +4.78% | 0 | ||||||||
22.4.1997 | 117.02 | +4.99% | 468 | 4 | 86.70 | -4.72% | 347 | 4 | ||||||
8.11.1995 | 116.00 | 0.00% | 0 | 0 | 130.00 | -3.00% | 2 990 | 24 | ||||||
7.11.1995 | 116.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.11.1995 | 116.00 | +0.86% | 6 148 | 53 | +7.00% | 0 | 0 | |||||||
6.6.1997 | 115.51 | -4.99% | 0 | 0 | +2.63% | 0 | ||||||||
15.12.1995 | 115.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.12.1995 | 115.50 | +10.00% | 10 164 | 88 | 106.00 | 0.00% | 4 028 | 38 | ||||||
8.8.1995 | 115.16 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 115.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 115.16 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 115.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 1 100 | 10 | ||||||
2.11.1995 | 115.00 | 0.00% | 4 945 | 43 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 115.00 | 0.00% | 5 750 | 50 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 115.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.10.1995 | 115.00 | +0.87% | 2 760 | 24 | 108.50 | -1.00% | 868 | 8 | ||||||
22.9.1995 | 114.58 | +4.99% | 0 | 0 | 93.00 | 0.00% | 1 023 | 11 | ||||||
14.7.1995 | 114.38 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.1.1997 | 114.38 | -4.99% | 0 | 0 | +10.46% | 0 | ||||||||
26.9.1995 | 114.30 | +4.99% | 2 286 | 20 | +8.00% | 0 | 0 | |||||||
14.4.1995 | 114.25 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 114.00 | 0.00% | 0 | 0 | 110.00 | -6.00% | 1 100 | 10 | ||||||
24.10.1995 | 114.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 114.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 114.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 114.00 | +0.52% | 5 358 | 47 | +6.00% | 0 | 0 | |||||||
5.4.1996 | 113.96 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.10.1995 | 113.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 113.73 | +4.99% | 0 | 0 | 110.00 | 0.00% | 990 | 9 | ||||||
28.8.1995 | 113.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 113.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|