PSG, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - PSG | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
21.3.1997 | 30.00 | 0.00% | 0 | 0 | -8.10% | 0 | ||||||||
20.3.1997 | 30.00 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
19.3.1997 | 30.00 | 0.00% | 600 | 20 | 0.00% | 0 | ||||||||
18.3.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 30.00 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
14.3.1997 | 30.00 | -4.06% | 600 | 20 | 0.00% | 0 | ||||||||
8.4.1997 | 31.00 | 0.00% | 0 | 0 | +1.63% | 0 | ||||||||
7.4.1997 | 31.00 | -2.20% | 930 | 30 | +3.12% | 0 | ||||||||
25.3.1997 | 31.00 | 0.00% | 1 054 | 34 | 28.90 | -6.77% | 405 | 14 | ||||||
24.3.1997 | 31.00 | +3.33% | 1 085 | 35 | -8.82% | 0 | ||||||||
13.3.1997 | 31.27 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 31.27 | -4.98% | 1 376 | 44 | -10.00% | 0 | ||||||||
1.4.1997 | 31.35 | -5.00% | 721 | 23 | 30.90 | +3.00% | 309 | 10 | ||||||
20.12.1996 | 31.66 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 31.70 | 0.00% | 0 | 0 | 32.00 | 0.00% | 1 024 | 32 | ||||||
3.4.1997 | 31.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 31.70 | +1.11% | 1 458 | 46 | 32.00 | +3.55% | 1 440 | 45 | ||||||
18.12.1996 | 31.74 | -4.99% | 349 | 11 | +2.98% | 0 | ||||||||
8.1.1997 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 32.00 | 0.00% | 0 | 0 | -6.97% | 0 | ||||||||
6.1.1997 | 32.00 | 0.00% | 0 | 0 | -8.51% | 0 | ||||||||
31.12.1996 | 32.00 | -3.49% | 32 | 1 | 0.00% | 0 | ||||||||
27.3.1997 | 32.50 | 0.00% | 0 | 0 | +3.66% | 0 | ||||||||
26.3.1997 | 32.50 | +4.83% | 195 | 6 | 28.90 | 0.00% | 347 | 12 | ||||||
9.4.1997 | 32.55 | +5.00% | 2 506 | 77 | 33.00 | -1.61% | 1 617 | 49 | ||||||
11.4.1997 | 32.80 | 0.00% | 0 | 0 | +3.76% | 0 | ||||||||
10.4.1997 | 32.80 | +0.76% | 558 | 17 | 33.30 | +1.33% | 1 271 | 38 | ||||||
11.3.1997 | 32.91 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 33.00 | +1.53% | 330 | 10 | +0.13% | 0 | ||||||||
22.1.1997 | 33.00 | 0.00% | 0 | 0 | 45.00 | +5.61% | 9 680 | 195 | ||||||
21.1.1997 | 33.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 33.00 | 0.00% | 0 | 0 | -4.66% | 0 | ||||||||
17.1.1997 | 33.00 | 0.00% | 0 | 0 | 50.00 | +4.89% | 2 465 | 50 | ||||||
16.1.1997 | 33.00 | 0.00% | 0 | 0 | 47.00 | +4.44% | 2 350 | 50 | ||||||
15.1.1997 | 33.00 | 0.00% | 0 | 0 | 45.00 | +7.14% | 1 530 | 34 | ||||||
14.1.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 33.00 | 0.00% | 0 | 0 | 42.00 | -2.32% | 840 | 20 | ||||||
10.1.1997 | 33.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 33.00 | +3.12% | 924 | 28 | 43.00 | +7.50% | 2 752 | 64 | ||||||
30.12.1996 | 33.16 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 33.24 | +4.99% | 0 | 0 | -3.32% | 0 | ||||||||
28.1.1997 | 33.25 | -5.00% | 6 650 | 200 | 0.00% | 0 | ||||||||
19.12.1996 | 33.32 | +4.97% | 0 | 0 | +3.81% | 0 | ||||||||
14.4.1997 | 33.40 | +1.82% | 100 | 3 | -1.72% | 0 | ||||||||
21.4.1997 | 33.40 | 0.00% | 0 | 0 | 33.60 | +3.06% | 202 | 6 | ||||||
18.4.1997 | 33.40 | 0.00% | 0 | 0 | 32.60 | -5.39% | 587 | 18 | ||||||
17.4.1997 | 33.40 | -4.76% | 1 737 | 52 | +2.86% | 0 | ||||||||
17.12.1996 | 33.41 | -4.97% | 4 677 | 140 | 45.10 | +5.24% | 2 429 | 49 | ||||||
10.3.1997 | 34.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 34.65 | +5.00% | 0 | 0 | -4.71% | 0 | ||||||||
27.12.1996 | 34.90 | +4.99% | 0 | 0 | 47.00 | -8.27% | 1 410 | 30 | ||||||
29.1.1997 | 34.91 | +4.99% | 0 | 0 | 41.00 | -8.88% | 2 747 | 67 | ||||||
27.1.1997 | 35.00 | 0.00% | 0 | 0 | 45.00 | -2.49% | 1 035 | 23 | ||||||
24.1.1997 | 35.00 | +1.01% | 490 | 14 | -2.43% | 0 | ||||||||
16.4.1997 | 35.07 | 0.00% | 0 | 0 | 33.50 | -3.03% | 1 005 | 30 | ||||||
15.4.1997 | 35.07 | +5.00% | 1 333 | 38 | +1.31% | 0 | ||||||||
23.4.1997 | 35.07 | 0.00% | 0 | 0 | 35.60 | 0.00% | 605 | 17 | ||||||
22.4.1997 | 35.07 | +5.00% | 1 227 | 35 | 35.60 | +5.95% | 214 | 6 | ||||||
16.12.1996 | 35.16 | -4.99% | 457 | 13 | 47.10 | -1.31% | 518 | 11 | ||||||
7.3.1997 | 36.46 | -4.97% | 0 | 0 | 50.00 | 0.00% | 1 150 | 23 | ||||||
25.4.1997 | 36.50 | -0.86% | 1 314 | 36 | 36.10 | +0.47% | 505 | 14 | ||||||
30.4.1997 | 36.60 | -4.48% | 476 | 13 | 40.00 | +9.58% | 600 | 15 | ||||||
30.1.1997 | 36.65 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
24.4.1997 | 36.82 | +4.99% | 0 | 0 | 36.10 | +0.92% | 1 114 | 31 | ||||||
13.12.1996 | 37.01 | -4.98% | 0 | 0 | 47.10 | -0.56% | 6 396 | 134 | ||||||
29.4.1997 | 38.32 | 0.00% | 0 | 0 | 36.50 | +0.96% | 1 278 | 35 | ||||||
28.4.1997 | 38.32 | +4.98% | 536 | 14 | +0.13% | 0 | ||||||||
6.3.1997 | 38.37 | -4.97% | 0 | 0 | 50.00 | -9.09% | 1 650 | 33 | ||||||
2.5.1997 | 38.43 | +5.00% | 3 305 | 86 | 0.00% | 0 | ||||||||
31.1.1997 | 38.48 | +4.99% | 0 | 0 | +3.24% | 0 | ||||||||
12.12.1996 | 38.95 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 40.35 | +4.99% | 0 | 0 | 39.00 | -2.50% | 234 | 6 | ||||||
5.3.1997 | 40.38 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 40.40 | +4.98% | 0 | 0 | +6.30% | 0 | ||||||||
11.12.1996 | 41.00 | -4.98% | 0 | 0 | 48.00 | +3.00% | 288 | 6 | ||||||
6.5.1997 | 42.36 | +4.98% | 1 271 | 30 | 0.00% | 0 | ||||||||
4.2.1997 | 42.42 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 42.50 | -2.67% | 3 655 | 86 | +6.79% | 0 | ||||||||
10.12.1996 | 43.15 | -4.99% | 475 | 11 | 46.60 | -8.62% | 2 563 | 55 | ||||||
3.3.1997 | 43.67 | -4.98% | 0 | 0 | 51.50 | -1.90% | 670 | 13 | ||||||
12.5.1997 | 44.47 | 0.00% | 0 | 0 | 43.00 | +0.80% | 2 480 | 60 | ||||||
9.5.1997 | 44.47 | 0.00% | 0 | 0 | 41.00 | -2.38% | 1 230 | 30 | ||||||
7.5.1997 | 44.47 | +4.98% | 445 | 10 | +7.69% | 0 | ||||||||
5.2.1997 | 44.54 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 44.65 | -5.00% | 0 | 0 | -6.12% | 0 | ||||||||
14.5.1997 | 44.70 | -4.26% | 1 341 | 30 | 45.00 | 0.00% | 2 160 | 48 | ||||||
22.5.1997 | 45.10 | 0.00% | 0 | 0 | 46.50 | -7.62% | 1 063 | 23 | ||||||
21.5.1997 | 45.10 | 0.00% | 0 | 0 | 50.00 | 0.00% | 500 | 10 | ||||||
20.5.1997 | 45.10 | +1.00% | 271 | 6 | +8.69% | 0 | ||||||||
9.12.1996 | 45.42 | 0.00% | 0 | 0 | 51.00 | -3.15% | 255 | 5 | ||||||
6.12.1996 | 45.42 | -4.99% | 2 271 | 50 | -0.64% | 0 | ||||||||
28.2.1997 | 45.96 | -4.98% | 13 880 | 302 | 52.50 | -4.54% | 315 | 6 | ||||||
13.5.1997 | 46.69 | +4.99% | 1 401 | 30 | 45.00 | +8.87% | 2 115 | 47 | ||||||
6.2.1997 | 46.76 | +4.98% | 0 | 0 | 45.00 | 0.00% | 1 350 | 30 | ||||||
15.5.1997 | 46.93 | +4.98% | 939 | 20 | +5.55% | 0 | ||||||||
16.5.1997 | 47.00 | +0.14% | 2 632 | 56 | +3.15% | 0 | ||||||||
26.5.1997 | 47.35 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
23.5.1997 | 47.35 | +4.98% | 1 468 | 31 | +8.24% | 0 | ||||||||
5.12.1996 | 47.81 | 0.00% | 0 | 0 | 53.00 | +8.16% | 530 | 10 | ||||||
4.12.1996 | 47.81 | 0.00% | 0 | 0 | 49.00 | +3.90% | 1 715 | 35 | ||||||
3.12.1996 | 47.81 | 0.00% | 0 | 0 | 48.00 | -5.68% | 849 | 18 | ||||||
2.12.1996 | 47.81 | -4.98% | 5 928 | 124 | 50.00 | +6.51% | 2 200 | 44 | ||||||
27.2.1997 | 48.37 | -4.98% | 0 | 0 | +10.00% | 0 | ||||||||
7.2.1997 | 49.09 | +4.98% | 0 | 0 | -4.44% | 0 | ||||||||
27.5.1997 | 49.71 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 50.32 | -4.98% | 0 | 0 | 49.00 | +1.93% | 1 596 | 34 | ||||||
26.2.1997 | 50.91 | -4.98% | 0 | 0 | +9.89% | 0 | ||||||||
10.2.1997 | 51.54 | +4.99% | 0 | 0 | 45.00 | +4.65% | 2 070 | 46 | ||||||
28.5.1997 | 52.19 | +4.98% | 0 | 0 | +1.81% | 0 | ||||||||
28.11.1996 | 52.96 | -4.98% | 53 | 1 | 49.00 | +2.10% | 2 118 | 46 | ||||||
25.2.1997 | 53.58 | -5.00% | 0 | 0 | 45.50 | 0.00% | 455 | 10 | ||||||
12.2.1997 | 54.11 | 0.00% | 0 | 0 | -0.53% | 0 | ||||||||
11.2.1997 | 54.11 | +4.98% | 4 653 | 86 | -4.91% | 0 | ||||||||
29.5.1997 | 54.79 | +4.98% | 0 | 0 | 53.50 | -4.46% | 2 675 | 50 | ||||||
27.11.1996 | 55.74 | -4.99% | 1 951 | 35 | 0.00% | 0 | ||||||||
24.2.1997 | 56.40 | -4.98% | 0 | 0 | 45.50 | -9.00% | 910 | 20 | ||||||
13.2.1997 | 56.81 | +4.98% | 0 | 0 | 46.00 | +8.08% | 1 610 | 35 | ||||||
30.5.1997 | 57.52 | +4.98% | 0 | 0 | +6.54% | 0 | ||||||||
26.11.1996 | 58.67 | -4.98% | 0 | 0 | -9.80% | 0 | ||||||||
21.2.1997 | 59.36 | -4.99% | 0 | 0 | 50.00 | -5.35% | 1 300 | 26 | ||||||
14.2.1997 | 59.65 | +4.99% | 5 667 | 95 | 0 | 0 | ||||||||
25.11.1996 | 61.75 | -5.00% | 0 | 0 | 50.00 | -4.47% | 1 000 | 20 | ||||||
20.2.1997 | 62.48 | -4.98% | 0 | 0 | 52.00 | -0.93% | 1 902 | 36 | ||||||
17.2.1997 | 62.63 | +4.99% | 0 | 0 | 46.00 | -4.82% | 920 | 20 | ||||||
29.10.1996 | 63.18 | -4.99% | 0 | 0 | 55.50 | -7.65% | 4 551 | 82 | ||||||
21.3.1996 | 64.00 | -3.75% | 4 416 | 69 | 66.50 | -5.00% | 266 | 4 | ||||||
13.3.1996 | 64.00 | -3.94% | 11 584 | 181 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 65.00 | 0.00% | 0 | 0 | +0.99% | 0 | 0 | |||||||
4.10.1996 | 65.00 | 0.00% | 910 | 14 | 71.50 | +4.08% | 1 635 | 23 | ||||||
3.10.1996 | 65.00 | 0.00% | 0 | 0 | 68.30 | -4.87% | 1 912 | 28 | ||||||
2.10.1996 | 65.00 | 0.00% | 910 | 14 | +0.41% | 0 | 0 | |||||||
1.10.1996 | 65.00 | -3.97% | 1 885 | 29 | 71.50 | -0.69% | 358 | 5 | ||||||
22.11.1996 | 65.00 | 0.00% | 0 | 0 | 53.00 | +7.07% | 2 146 | 41 | ||||||
21.11.1996 | 65.00 | 0.00% | 3 185 | 49 | +4.17% | 0 | ||||||||
20.11.1996 | 65.00 | 0.00% | 5 005 | 77 | -8.00% | 0 | ||||||||
19.11.1996 | 65.00 | 0.00% | 0 | 0 | 51.00 | +8.39% | 2 295 | 45 | ||||||
18.11.1996 | 65.00 | 0.00% | 1 300 | 20 | +4.55% | 0 | ||||||||
15.11.1996 | 65.00 | 0.00% | 1 690 | 26 | 45.00 | +8.95% | 315 | 7 | ||||||
14.11.1996 | 65.00 | 0.00% | 3 250 | 50 | 41.30 | -8.26% | 661 | 16 | ||||||
13.11.1996 | 65.00 | 0.00% | 0 | 0 | +1.05% | 0 | ||||||||
12.11.1996 | 65.00 | 0.00% | 3 185 | 49 | -8.85% | 0 | ||||||||
11.11.1996 | 65.00 | 0.00% | 0 | 0 | 45.00 | -2.24% | 2 200 | 45 | ||||||
8.11.1996 | 65.00 | 0.00% | 5 850 | 90 | 50.00 | 0.00% | 200 | 4 | ||||||
7.11.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 65.00 | 0.00% | 0 | 0 | 50.00 | -3.84% | 3 300 | 66 | ||||||
5.11.1996 | 65.00 | 0.00% | 0 | 0 | 52.00 | -0.09% | 728 | 14 | ||||||
4.11.1996 | 65.00 | 0.00% | 6 695 | 103 | -0.28% | 0 | ||||||||
1.11.1996 | 65.00 | 0.00% | 1 820 | 28 | 52.20 | -9.45% | 3 654 | 70 | ||||||
31.10.1996 | 65.00 | 0.00% | 0 | 0 | 0.00 | +3.87% | 0 | 0 | ||||||
30.10.1996 | 65.00 | +2.88% | 7 280 | 112 | 0.00 | 0.00% | 0 | 0 | ||||||
19.2.1997 | 65.76 | 0.00% | 0 | 0 | 55.00 | +6.66% | 1 600 | 30 | ||||||
18.2.1997 | 65.76 | +4.99% | 6 181 | 94 | +8.69% | 0 | ||||||||
16.10.1996 | 66.00 | 0.00% | 0 | 0 | 64.00 | -0.77% | 2 240 | 35 | ||||||
15.10.1996 | 66.00 | 0.00% | 0 | 0 | +0.78% | 0 | 0 | |||||||
14.10.1996 | 66.00 | 0.00% | 0 | 0 | 64.00 | 0.00% | 832 | 13 | ||||||
11.10.1996 | 66.00 | 0.00% | 924 | 14 | 64.00 | 0.00% | 640 | 10 | ||||||
10.10.1996 | 66.00 | 0.00% | 0 | 0 | 64.00 | +0.62% | 2 496 | 39 | ||||||
9.10.1996 | 66.00 | 0.00% | 5 280 | 80 | -10.29% | 0 | 0 | |||||||
8.10.1996 | 66.00 | +1.53% | 396 | 6 | 71.00 | -1.25% | 9 218 | 130 | ||||||
20.3.1996 | 66.50 | -5.00% | 0 | 0 | 70.00 | +5.00% | 3 290 | 47 | ||||||
15.4.1996 | 66.50 | -5.00% | 0 | 0 | 70.00 | -2.00% | 6 745 | 93 | ||||||
25.10.1996 | 66.50 | 0.00% | 0 | 0 | 60.10 | -6.82% | 781 | 13 | ||||||
24.10.1996 | 66.50 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 66.50 | 0.00% | 200 | 3 | 0.00 | +2.38% | 0 | 0 | ||||||
22.10.1996 | 66.50 | 0.00% | 931 | 14 | 64.00 | -1.56% | 1 890 | 30 | ||||||
21.10.1996 | 66.50 | 0.00% | 665 | 10 | 64.00 | +1.81% | 448 | 7 | ||||||
18.10.1996 | 66.50 | 0.00% | 0 | 0 | 64.00 | -2.54% | 3 458 | 55 | ||||||
17.10.1996 | 66.50 | +0.75% | 3 924 | 59 | +0.78% | 0 | 0 | |||||||
12.3.1996 | 66.63 | 0.00% | 466 | 7 | 70.00 | 0.00% | 6 440 | 92 | ||||||
11.3.1996 | 66.63 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.3.1996 | 67.20 | +5.00% | 4 906 | 73 | 61.00 | -8.00% | 4 026 | 66 | ||||||
14.3.1996 | 67.20 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 67.69 | -4.99% | 0 | 0 | -2.21% | 0 | 0 | |||||||
18.7.1996 | 68.00 | -1.44% | 204 | 3 | 70.00 | +7.00% | 700 | 10 | ||||||
15.7.1996 | 68.88 | -4.99% | 1 102 | 16 | 67.00 | 0.00% | 6 700 | 100 | ||||||
17.7.1996 | 69.00 | 0.00% | 207 | 3 | 67.00 | -4.00% | 1 047 | 16 | ||||||
16.7.1996 | 69.00 | +0.17% | 1 380 | 20 | +2.00% | 0 | 0 | |||||||
16.4.1996 | 69.82 | +4.99% | 3 840 | 55 | 68.50 | -6.00% | 480 | 7 | ||||||
19.3.1996 | 70.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 995 | 30 | ||||||
18.3.1996 | 70.00 | -0.79% | 1 750 | 25 | 70.00 | 0.00% | 8 680 | 124 | ||||||
12.4.1996 | 70.00 | -2.80% | 2 450 | 35 | 75.00 | -3.00% | 1 850 | 25 | ||||||
18.1.1996 | 70.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
17.1.1996 | 70.00 | -4.26% | 840 | 12 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 70.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.1.1996 | 70.00 | 0.00% | 840 | 12 | 74.00 | +2.00% | 3 552 | 48 | ||||||
23.1.1996 | 70.00 | 0.00% | 1 400 | 20 | -19.00% | 0 | 0 | |||||||
22.1.1996 | 70.00 | -4.76% | 1 890 | 27 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 70.13 | -4.99% | 2 244 | 32 | 70.00 | -4.00% | 1 645 | 24 | ||||||
25.3.1996 | 70.56 | +5.00% | 0 | 0 | 58.40 | -4.00% | 2 920 | 50 | ||||||
15.3.1996 | 70.56 | +5.00% | 0 | 0 | 70.00 | 0.00% | 1 750 | 25 | ||||||
29.2.1996 | 71.00 | -0.35% | 3 550 | 50 | +2.00% | 0 | 0 | |||||||
28.2.1996 | 71.25 | -5.00% | 1 853 | 26 | +1.00% | 0 | 0 | |||||||
27.9.1996 | 71.25 | -5.00% | 0 | 0 | 72.00 | -1.82% | 1 620 | 22 | ||||||
6.8.1996 | 71.25 | -5.00% | 6 626 | 93 | 75.00 | +3.00% | 1 050 | 14 | ||||||
23.7.1996 | 71.40 | 0.00% | 0 | 0 | 70.00 | -4.00% | 1 190 | 17 | ||||||
22.7.1996 | 71.40 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
19.7.1996 | 71.40 | +5.00% | 0 | 0 | 70.00 | -4.00% | 1 820 | 27 | ||||||
25.4.1996 | 72.00 | -4.00% | 22 824 | 317 | 67.00 | 0.00% | 469 | 7 | ||||||
30.4.1996 | 72.00 | -4.00% | 2 448 | 34 | 70.00 | +5.00% | 1 190 | 17 | ||||||
29.7.1996 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
|