SČ INVESTORSKÁ, Hi price, The Prague Stock Exchange
| The Prague Sotck Exchange and RM-System - daily results - SČ INVESTORSKÁ | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.11.1996 | 36.75 | +5.00% | 0 | 0 | 39.00 | +6.44% | 7 767 | 201 | ||||||
| 16.7.1997 | 38.00 | -5.00% | 0 | 0 | -5.00% | 0 | ||||||||
| 21.11.1996 | 38.36 | -4.97% | 7 135 | 186 | -5.19% | 0 | ||||||||
| 30.6.1997 | 38.47 | +4.99% | 0 | 0 | +6.89% | 0 | ||||||||
| 15.7.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 14.7.1997 | 40.00 | 0.00% | 0 | 0 | -1.63% | 0 | ||||||||
| 11.7.1997 | 40.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
| 10.7.1997 | 40.00 | 0.00% | 0 | 0 | -3.12% | 0 | ||||||||
| 9.7.1997 | 40.00 | 0.00% | 0 | 0 | 32.00 | -5.88% | 544 | 17 | ||||||
| 8.7.1997 | 40.00 | 0.00% | 0 | 0 | -1.44% | 0 | ||||||||
| 7.7.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 4.7.1997 | 40.00 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
| 3.7.1997 | 40.00 | -2.43% | 1 360 | 34 | -1.07% | 0 | ||||||||
| 20.11.1996 | 40.37 | -4.98% | 2 826 | 70 | 44.30 | -4.73% | 930 | 21 | ||||||
| 1.7.1997 | 40.39 | +4.99% | 0 | 0 | 34.00 | +9.09% | 1 962 | 58 | ||||||
| 2.7.1997 | 41.00 | +1.51% | 2 952 | 72 | 37.00 | -1.36% | 5 472 | 164 | ||||||
| 19.11.1996 | 42.49 | -4.98% | 0 | 0 | 46.50 | -4.12% | 3 674 | 79 | ||||||
| 18.11.1996 | 44.72 | -4.99% | 0 | 0 | -3.96% | 0 | ||||||||
| 15.11.1996 | 47.07 | -4.98% | 0 | 0 | 50.50 | -0.33% | 3 535 | 70 | ||||||
| 14.11.1996 | 49.54 | -4.98% | 1 982 | 40 | 51.30 | +0.33% | 5 068 | 100 | ||||||
| 8.8.1996 | 49.66 | -4.99% | 2 384 | 48 | -9.00% | 0 | 0 | |||||||
| 9.8.1996 | 52.14 | +4.99% | 0 | 0 | 51.00 | 0.00% | 3 570 | 70 | ||||||
| 13.11.1996 | 52.14 | -4.99% | 0 | 0 | 50.50 | 0.00% | 1 212 | 24 | ||||||
| 7.8.1996 | 52.27 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 12.8.1996 | 54.74 | +4.98% | 2 628 | 48 | 55.90 | +10.00% | 2 681 | 48 | ||||||
| 12.11.1996 | 54.88 | -4.98% | 0 | 0 | 50.50 | -0.59% | 7 272 | 144 | ||||||
| 6.8.1996 | 55.02 | -4.99% | 2 971 | 54 | 0.00% | 0 | 0 | |||||||
| 13.8.1996 | 57.47 | +4.98% | 0 | 0 | 51.00 | -9.00% | 1 224 | 24 | ||||||
| 11.11.1996 | 57.76 | -4.98% | 0 | 0 | -0.58% | 0 | ||||||||
| 5.8.1996 | 57.91 | -4.98% | 0 | 0 | +2.00% | 0 | 0 | |||||||
| 15.8.1996 | 60.34 | 0.00% | 0 | 0 | 52.00 | 0.00% | 1 248 | 24 | ||||||
| 14.8.1996 | 60.34 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
| 8.11.1996 | 60.79 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
| 2.8.1996 | 60.95 | -4.98% | 0 | 0 | +2.00% | 0 | 0 | |||||||
| 31.7.1996 | 61.10 | 0.00% | 0 | 0 | 60.20 | -8.00% | 2 875 | 48 | ||||||
| 30.7.1996 | 61.10 | 0.00% | 0 | 0 | 65.00 | -8.00% | 5 850 | 90 | ||||||
| 29.7.1996 | 61.10 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
| 26.7.1996 | 61.10 | 0.00% | 0 | 0 | 81.00 | +4.00% | 2 379 | 31 | ||||||
| 25.7.1996 | 61.10 | 0.00% | 0 | 0 | 73.90 | 0.00% | 5 764 | 78 | ||||||
| 24.7.1996 | 61.10 | 0.00% | 0 | 0 | 74.00 | +6.00% | 1 776 | 24 | ||||||
| 23.7.1996 | 61.10 | 0.00% | 0 | 0 | 67.50 | +6.00% | 3 348 | 48 | ||||||
| 22.7.1996 | 61.10 | -4.99% | 1 466 | 24 | +10.00% | 0 | 0 | |||||||
| 16.11.1994 | 61.33 | -498.00% | 7 114 | 116 | ||||||||||
| 8.3.1995 | 61.92 | -498.00% | 3 096 | 50 | ||||||||||
| 16.8.1996 | 63.35 | +4.98% | 3 168 | 50 | +10.00% | 0 | 0 | |||||||
| 7.11.1996 | 63.98 | -4.98% | 0 | 0 | -0.09% | 0 | ||||||||
| 1.8.1996 | 64.15 | +4.99% | 0 | 0 | 60.00 | 0.00% | 2 880 | 48 | ||||||
| 19.7.1996 | 64.31 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
| 17.11.1994 | 64.39 | +498.00% | 16 419 | 255 | ||||||||||
| 15.11.1994 | 64.55 | -498.00% | 0 | 0 | ||||||||||
| 9.3.1995 | 65.00 | +497.00% | 2 600 | 40 | ||||||||||
| 7.3.1995 | 65.17 | -498.00% | 0 | 0 | ||||||||||
| 19.8.1996 | 66.51 | +4.98% | 2 926 | 44 | 62.00 | +9.00% | 23 746 | 383 | ||||||
| 6.11.1996 | 67.34 | -4.99% | 0 | 0 | 52.00 | +6.56% | 5 780 | 113 | ||||||
| 18.11.1994 | 67.60 | +498.00% | 0 | 0 | ||||||||||
| 18.7.1996 | 67.69 | 0.00% | 0 | 0 | 63.00 | -9.00% | 8 659 | 137 | ||||||
| 17.7.1996 | 67.69 | -4.99% | 2 911 | 43 | 70.00 | +1.00% | 18 843 | 270 | ||||||
| 14.11.1994 | 67.94 | -499.00% | 38 250 | 563 | ||||||||||
| 10.3.1995 | 68.25 | +500.00% | 2 730 | 40 | ||||||||||
| 6.3.1995 | 68.59 | -500.00% | 2 744 | 40 | ||||||||||
| 20.8.1996 | 69.83 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 5.11.1996 | 70.88 | -4.99% | 0 | 0 | -9.43% | 0 | ||||||||
| 21.11.1994 | 70.98 | +500.00% | 0 | 0 | ||||||||||
| 16.7.1996 | 71.25 | -5.00% | 356 | 5 | 73.00 | -2.00% | 3 305 | 48 | ||||||
| 11.11.1994 | 71.51 | -499.00% | 0 | 0 | ||||||||||
| 13.3.1995 | 71.65 | +498.00% | 5 445 | 76 | ||||||||||
| 3.3.1995 | 72.20 | -500.00% | 0 | 0 | ||||||||||
| 2.9.1996 | 72.20 | -5.00% | 2 166 | 30 | 64.00 | +6.00% | 4 628 | 74 | ||||||
| 27.8.1996 | 72.95 | -4.98% | 5 107 | 70 | 59.00 | -9.00% | 1 416 | 24 | ||||||
| 21.8.1996 | 73.32 | +4.99% | 0 | 0 | 62.00 | -1.00% | 1 488 | 24 | ||||||
| 9.9.1996 | 74.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 6.9.1996 | 74.00 | 0.00% | 0 | 0 | 69.10 | +1.00% | 13 820 | 200 | ||||||
| 5.9.1996 | 74.00 | 0.00% | 0 | 0 | 68.60 | +9.00% | 2 744 | 40 | ||||||
| 4.9.1996 | 74.00 | 0.00% | 15 540 | 210 | 62.80 | -2.00% | 1 507 | 24 | ||||||
| 3.9.1996 | 74.00 | +2.49% | 7 326 | 99 | 64.00 | +2.00% | 9 600 | 150 | ||||||
| 22.11.1994 | 74.52 | +498.00% | 0 | 0 | ||||||||||
| 4.11.1996 | 74.61 | -4.99% | 0 | 0 | -8.62% | 0 | ||||||||
| 15.7.1996 | 75.00 | -3.72% | 4 125 | 55 | 70.00 | -4.00% | 1 610 | 23 | ||||||
| 15.3.1995 | 75.20 | +495.00% | 3 008 | 40 | ||||||||||
| 10.11.1994 | 75.27 | -499.00% | 0 | 0 | ||||||||||
| 28.11.1994 | 76.00 | 0.00% | 8 056 | 106 | ||||||||||
| 25.11.1994 | 76.00 | +198.00% | 21 584 | 284 | ||||||||||
| 1.3.1995 | 76.00 | -479.00% | 760 | 10 | ||||||||||
| 30.8.1996 | 76.00 | 0.00% | 760 | 10 | +9.00% | 0 | 0 | |||||||
| 29.8.1996 | 76.00 | -0.77% | 760 | 10 | 54.00 | -8.00% | 2 592 | 48 | ||||||
| 28.8.1996 | 76.59 | +4.98% | 766 | 10 | 0.00% | 0 | 0 | |||||||
| 26.8.1996 | 76.78 | -4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
| 22.8.1996 | 76.98 | +4.99% | 0 | 0 | 62.00 | 0.00% | 372 | 6 | ||||||
| 10.9.1996 | 77.70 | +5.00% | 4 584 | 59 | 70.00 | +1.00% | 6 930 | 99 | ||||||
| 12.7.1996 | 77.90 | -5.00% | 7 790 | 100 | 73.00 | -10.00% | 7 008 | 96 | ||||||
| 11.9.1996 | 78.00 | +0.38% | 30 888 | 396 | +2.00% | 0 | 0 | |||||||
| 1.11.1996 | 78.53 | -4.99% | 0 | 0 | -9.37% | 0 | ||||||||
| 26.10.1994 | 78.88 | -499.00% | 16 407 | 208 | ||||||||||
| 17.3.1995 | 78.96 | +500.00% | 0 | 0 | ||||||||||
| 12.9.1996 | 79.00 | +1.28% | 6 162 | 78 | 74.00 | +2.00% | 8 772 | 120 | ||||||
| 19.9.1996 | 79.00 | 0.00% | 5 688 | 72 | 77.50 | +6.00% | 8 614 | 113 | ||||||
| 18.9.1996 | 79.00 | 0.00% | 1 896 | 24 | 72.00 | +2.00% | 5 160 | 72 | ||||||
| 17.9.1996 | 79.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
| 16.9.1996 | 79.00 | -1.25% | 21 488 | 272 | 72.00 | -7.00% | 14 376 | 200 | ||||||
| 9.11.1994 | 79.23 | -498.00% | 0 | 0 | ||||||||||
| 29.11.1994 | 79.80 | +500.00% | 5 586 | 70 | ||||||||||
| 28.2.1995 | 79.83 | -499.00% | 0 | 0 | ||||||||||
| 30.11.1994 | 80.00 | +25.00% | 22 480 | 281 | ||||||||||
| 27.10.1994 | 80.00 | +141.00% | 12 480 | 156 | ||||||||||
| 13.9.1996 | 80.00 | +1.26% | 24 000 | 300 | +5.00% | 0 | 0 | |||||||
| 23.8.1996 | 80.82 | +4.98% | 2 425 | 30 | 60.00 | -3.00% | 1 080 | 18 | ||||||
| 11.7.1996 | 82.00 | -2.79% | 3 936 | 48 | 81.00 | -10.00% | 1 944 | 24 | ||||||
| 31.10.1996 | 82.66 | -4.99% | 0 | 0 | 0.00 | -9.85% | 0 | 0 | ||||||
| 20.3.1995 | 82.90 | +498.00% | 0 | 0 | ||||||||||
| 20.9.1996 | 82.95 | +5.00% | 0 | 0 | 77.50 | +2.00% | 1 860 | 24 | ||||||
| 25.10.1994 | 83.03 | -500.00% | 6 642 | 80 | ||||||||||
| 8.11.1994 | 83.39 | -499.00% | 0 | 0 | ||||||||||
| 2.12.1994 | 84.00 | 0.00% | 14 112 | 168 | ||||||||||
| 1.12.1994 | 84.00 | +500.00% | 0 | 0 | ||||||||||
| 31.10.1994 | 84.00 | +500.00% | 12 516 | 149 | ||||||||||
| 27.2.1995 | 84.03 | -499.00% | 0 | 0 | ||||||||||
| 10.7.1996 | 84.36 | -5.00% | 10 629 | 126 | 0.00% | 0 | 0 | |||||||
| 5.12.1994 | 85.00 | +119.00% | 19 210 | 226 | ||||||||||
| 6.12.1994 | 86.00 | +117.00% | 1 462 | 17 | ||||||||||
| 7.12.1994 | 87.00 | +116.00% | 6 003 | 69 | ||||||||||
| 30.10.1996 | 87.01 | -4.99% | 0 | 0 | 0.00 | -8.97% | 0 | 0 | ||||||
| 21.3.1995 | 87.04 | +499.00% | 14 275 | 164 | ||||||||||
| 23.9.1996 | 87.09 | +4.99% | 0 | 0 | 74.50 | -3.87% | 1 788 | 24 | ||||||
| 24.10.1994 | 87.40 | -500.00% | 0 | 0 | ||||||||||
| 7.11.1994 | 87.77 | -499.00% | 7 899 | 90 | ||||||||||
| 1.11.1994 | 88.20 | +500.00% | 0 | 0 | ||||||||||
| 24.2.1995 | 88.45 | -499.00% | 2 654 | 30 | ||||||||||
| 9.7.1996 | 88.80 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 1.9.1994 | 90.00 | -196.00% | 18 000 | 200 | ||||||||||
| 8.12.1994 | 91.35 | +500.00% | 16 443 | 180 | ||||||||||
| 22.3.1995 | 91.39 | +499.00% | 23 761 | 260 | ||||||||||
| 24.9.1996 | 91.44 | +4.99% | 13 167 | 144 | 81.00 | +8.72% | 3 888 | 48 | ||||||
| 29.10.1996 | 91.58 | -4.99% | 0 | 0 | 0.00 | -9.30% | 0 | 0 | ||||||
| 30.8.1994 | 91.80 | -1 000.00% | 8 446 | 92 | ||||||||||
| 21.10.1994 | 92.00 | -315.00% | 1 012 | 11 | ||||||||||
| 4.11.1994 | 92.38 | -499.00% | 0 | 0 | ||||||||||
| 2.11.1994 | 92.61 | +500.00% | 0 | 0 | ||||||||||
| 9.12.1994 | 93.00 | +180.00% | 21 297 | 229 | ||||||||||
| 22.8.1994 | 93.00 | 0.00% | 2 790 | 30 | ||||||||||
| 14.2.1995 | 93.10 | -500.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
| 8.7.1996 | 93.47 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
| 4.7.1996 | 93.47 | -4.99% | 22 339 | 239 | -9.00% | 0 | 0 | |||||||
| 8.2.1995 | 94.29 | -499.00% | 9 429 | 100 | 105.80 | +3.00% | 2 222 | 21 | ||||||
| 27.1.1995 | 94.77 | -499.00% | 1 895 | 20 | 100.00 | -5.00% | 1 693 | 17 | ||||||
| 20.10.1994 | 95.00 | -500.00% | 3 990 | 42 | ||||||||||
| 23.3.1995 | 95.95 | +498.00% | 0 | 0 | ||||||||||
| 25.9.1996 | 96.01 | +4.99% | 13 633 | 142 | 86.60 | +9.38% | 12 758 | 144 | ||||||
| 25.10.1996 | 96.39 | -4.99% | 0 | 0 | 0.00 | -9.47% | 0 | 0 | ||||||
| 3.11.1994 | 97.24 | +499.00% | 5 543 | 57 | ||||||||||
| 12.12.1994 | 97.65 | +500.00% | 22 069 | 226 | ||||||||||
| 18.1.1995 | 98.00 | 0.00% | 9 310 | 95 | 93.00 | 0.00% | 6 975 | 75 | ||||||
| 17.1.1995 | 98.00 | 0.00% | 5 880 | 60 | -6.00% | 0 | 0 | |||||||
| 16.1.1995 | 98.00 | 0.00% | 2 352 | 24 | 98.50 | -4.00% | 493 | 5 | ||||||
| 12.1.1995 | 98.00 | 0.00% | 5 586 | 57 | +8.00% | 0 | 0 | |||||||
| 11.1.1995 | 98.00 | -475.00% | 1 372 | 14 | -9.00% | 0 | 0 | |||||||
| 9.2.1995 | 98.00 | +393.00% | 17 248 | 176 | -1.00% | 0 | 0 | |||||||
| 13.2.1995 | 98.00 | -200.00% | 7 252 | 74 | 0.00% | 0 | 0 | |||||||
| 3.7.1996 | 98.38 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 13.10.1994 | 98.45 | -499.00% | 21 659 | 220 | ||||||||||
| 8.1.1996 | 98.80 | -5.00% | 98 800 | 1 000 | ||||||||||
| 5.9.1994 | 99.00 | +1 000.00% | 54 351 | 549 | ||||||||||
| 7.2.1995 | 99.25 | -499.00% | 12 109 | 122 | 0.00% | 0 | 0 | |||||||
| 2.2.1995 | 99.50 | +499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
| 26.1.1995 | 99.75 | -500.00% | 6 983 | 70 | +5.00% | 0 | 0 | |||||||
| 18.10.1994 | 99.75 | -500.00% | 35 511 | 356 | ||||||||||
| 19.10.1994 | 100.00 | +25.00% | 12 000 | 120 | ||||||||||
| 10.2.1995 | 100.00 | +204.00% | 5 000 | 50 | 0.00% | 0 | 0 | |||||||
| 14.10.1994 | 100.00 | +157.00% | 25 600 | 256 | ||||||||||
| 7.3.1996 | 100.60 | -4.59% | 25 754 | 256 | 107.20 | -8.00% | 10 848 | 102 | ||||||
| 24.3.1995 | 100.74 | +499.00% | 19 644 | 195 | ||||||||||
| 26.9.1996 | 100.81 | +4.99% | 20 464 | 203 | 88.00 | -3.48% | 12 314 | 144 | ||||||
| 16.8.1995 | 101.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
| 15.8.1995 | 101.00 | -3.80% | 5 050 | 50 | 101.50 | -1.00% | 7 105 | 70 | ||||||
| 24.10.1996 | 101.46 | -5.00% | 0 | 0 | 0.00 | -9.52% | 0 | 0 | ||||||
| 8.3.1996 | 102.00 | +1.39% | 30 600 | 300 | 116.00 | +9.00% | 17 400 | 150 | ||||||
| 25.8.1994 | 102.00 | +967.00% | 2 040 | 20 | ||||||||||
| 13.12.1994 | 102.53 | +499.00% | 0 | 0 | ||||||||||
| 6.1.1995 | 102.89 | -499.00% | 18 314 | 178 | ||||||||||
| 19.1.1995 | 102.90 | +500.00% | 0 | 0 | 84.00 | -10.00% | 1 680 | 20 | ||||||
| 9.1.1996 | 103.00 | +4.25% | 4 944 | 48 | 103.00 | -2.00% | 94 142 | 914 | ||||||
| 2.7.1996 | 103.55 | -5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 12.10.1994 | 103.63 | -499.00% | 0 | 0 | ||||||||||
| 8.12.1995 | 103.67 | -4.99% | 270 786 | 2 612 | 98.00 | +2.00% | 64 378 | 636 | ||||||
| 14.4.1995 | 103.94 | -499.00% | 0 | 0 | 81.00 | -10.00% | 1 620 | 20 | ||||||
| 24.5.1995 | 103.95 | -499.00% | 30 146 | 290 | -5.00% | 0 | 0 | |||||||
| 24.7.1995 | 104.00 | -4.80% | 2 704 | 26 | +2.00% | 0 | 0 | |||||||
| 15.12.1995 | 104.00 | -3.97% | 51 064 | 491 | 109.00 | -5.00% | 7 882 | 73 | ||||||
| 4.10.1994 | 104.41 | -499.00% | 49 073 | 470 | ||||||||||
| 3.2.1995 | 104.47 | +499.00% | 27 162 | 260 | +3.00% | 0 | 0 | |||||||
| 18.3.1996 | 104.60 | -4.90% | 24 895 | 238 | 112.00 | +6.00% | 294 040 | 2 292 | ||||||
| 12.3.1996 | 105.00 | 0.00% | 7 560 | 72 | 110.00 | +5.00% | 15 180 | 138 | ||||||
| 11.3.1996 | 105.00 | +2.94% | 18 165 | 173 | 105.10 | -9.00% | 7 567 | 72 | ||||||
| 5.6.1996 | 105.00 | -4.54% | 2 520 | 24 | 123.10 | +3.00% | 11 535 | 94 | ||||||
| 14.8.1995 | 105.00 | 0.00% | 0 | 0 | 103.00 | 0.00% | 4 120 | 40 | ||||||
| 11.8.1995 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 10.8.1995 | 105.00 | -4.54% | 11 550 | 110 | 0.00% | 0 | 0 | |||||||
| 22.8.1995 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 21.8.1995 | 105.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 18.8.1995 | 105.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
| 17.8.1995 | 105.00 | +3.96% | 21 000 | 200 | 101.00 | +9.00% | 2 323 | 23 | ||||||
| ||||||||||||||
