ČESKÉ DŘEV.ZÁVODY, ČES.DŘEV.ZÁV.PRAHA, Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČESKÉ DŘEV.ZÁVODY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.11.1995 | 166.37 | +9.99% | 3 494 | 21 | 102.00 | 0.00% | 510 | 5 | ||||||
12.7.1994 | 200.00 | -990.00% | 3 400 | 17 | ||||||||||
29.1.1996 | 177.00 | +1.14% | 3 363 | 19 | -1.00% | 0 | 0 | |||||||
25.4.1995 | 185.05 | +499.00% | 3 331 | 18 | 181.00 | +9.00% | 1 991 | 11 | ||||||
25.5.1998 | 137.00 | 0.00% | 3 288 | 24 | 67.10 | +4.75% | 1 551 | 20 | ||||||
1.7.1996 | 58.14 | -5.00% | 3 256 | 56 | -10.00% | 0 | 0 | |||||||
13.10.1995 | 130.33 | -4.99% | 3 128 | 24 | 142.50 | -5.00% | 2 138 | 15 | ||||||
13.5.1996 | 103.50 | -10.00% | 3 105 | 30 | 0.00% | 0 | 0 | |||||||
14.3.1994 | 436.00 | -991.00% | 3 052 | 7 | ||||||||||
14.6.1994 | 215.00 | +591.00% | 3 010 | 14 | ||||||||||
18.4.1994 | 500.00 | +989.00% | 3 000 | 6 | ||||||||||
7.12.1994 | 370.00 | -263.00% | 2 960 | 8 | ||||||||||
30.9.1994 | 281.00 | +485.00% | 2 810 | 10 | ||||||||||
14.3.1997 | 70.00 | +0.25% | 2 800 | 40 | 58.00 | -4.91% | 232 | 4 | ||||||
15.4.1996 | 132.00 | -2.22% | 2 772 | 21 | 103.70 | -6.00% | 622 | 6 | ||||||
16.5.1994 | 276.00 | -980.00% | 2 760 | 10 | ||||||||||
7.4.1994 | 460.00 | +978.00% | 2 760 | 6 | ||||||||||
13.7.1995 | 100.00 | -0.60% | 2 700 | 27 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 168.00 | +1.81% | 2 688 | 16 | 184.00 | -1.00% | 13 620 | 72 | ||||||
30.10.1995 | 121.00 | -2.99% | 2 662 | 22 | -10.00% | 0 | 0 | |||||||
2.11.1995 | 125.00 | +3.30% | 2 625 | 21 | 90.10 | -9.00% | 721 | 8 | ||||||
4.4.1996 | 137.50 | +10.00% | 2 613 | 19 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 216.00 | -4.84% | 2 592 | 12 | 170.50 | -5.00% | 3 410 | 20 | ||||||
16.4.1998 | 117.30 | -0.25% | 2 581 | 22 | 0.00 | -4.88% | 0 | 0 | ||||||
19.9.1995 | 126.00 | +0.80% | 2 520 | 20 | 101.00 | -10.00% | 505 | 5 | ||||||
3.5.1994 | 400.00 | +958.00% | 2 400 | 6 | ||||||||||
19.5.1997 | 52.75 | +4.99% | 2 374 | 45 | -0.39% | 0 | ||||||||
22.1.1996 | 175.00 | +5.10% | 2 275 | 13 | 190.00 | +3.00% | 1 140 | 6 | ||||||
9.10.1995 | 152.00 | -5.00% | 2 128 | 14 | 139.00 | +9.00% | 1 390 | 10 | ||||||
2.6.1998 | 141.00 | +0.71% | 2 115 | 15 | 95.00 | +4.65% | 546 | 6 | ||||||
7.12.1993 | 350.00 | +769.00% | 2 100 | 6 | ||||||||||
9.5.1994 | 340.00 | -555.00% | 2 040 | 6 | ||||||||||
6.9.1995 | 120.00 | 0.00% | 2 040 | 17 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 185.00 | +0.10% | 2 035 | 11 | ||||||||||
4.4.1995 | 198.45 | +500.00% | 1 985 | 10 | 0.00% | 0 | 0 | |||||||
30.11.1993 | 325.00 | -1 875.00% | 1 950 | 6 | ||||||||||
24.3.1994 | 316.00 | +972.00% | 1 896 | 6 | ||||||||||
1.4.1998 | 118.50 | 0.00% | 1 896 | 16 | 0.00 | -4.78% | 0 | 0 | ||||||
5.2.1998 | 125.00 | 0.00% | 1 875 | 15 | 118.20 | +1.63% | 1 655 | 14 | ||||||
22.2.1994 | 450.00 | +344.00% | 1 800 | 4 | ||||||||||
6.4.1995 | 179.11 | -499.00% | 1 791 | 10 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 175.80 | -499.00% | 1 758 | 10 | +2.00% | 0 | 0 | |||||||
4.12.1995 | 165.00 | 0.00% | 1 650 | 10 | +8.00% | 0 | 0 | |||||||
3.11.1997 | 44.46 | -5.00% | 1 556 | 35 | +4.65% | 0 | ||||||||
14.4.1995 | 140.00 | 0.00% | 1 540 | 11 | 0.00% | 0 | 0 | |||||||
14.11.1996 | 53.00 | 0.00% | 1 537 | 29 | 0.00% | 0 | ||||||||
15.5.1995 | 149.88 | -499.00% | 1 499 | 10 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 180.00 | 0.00% | 1 440 | 8 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 83.84 | -9.99% | 1 425 | 17 | -4.00% | 0 | 0 | |||||||
19.5.1998 | 137.00 | +4.86% | 1 370 | 10 | 0.00 | +0.08% | 0 | 0 | ||||||
4.9.1996 | 70.00 | 0.00% | 1 330 | 19 | 52.00 | +1.00% | 260 | 5 | ||||||
18.7.1996 | 55.00 | 0.00% | 1 320 | 24 | 48.00 | -1.00% | 808 | 17 | ||||||
19.7.1994 | 220.00 | +1 000.00% | 1 320 | 6 | ||||||||||
22.9.1997 | 44.92 | -4.99% | 1 258 | 28 | +1.20% | 0 | ||||||||
21.3.1996 | 104.00 | +2.54% | 1 248 | 12 | 130.50 | +2.00% | 392 | 3 | ||||||
25.9.1996 | 72.00 | 0.00% | 1 224 | 17 | 0.00% | 0 | 0 | |||||||
1.2.1994 | 400.00 | +389.00% | 1 200 | 3 | ||||||||||
5.5.1998 | 118.50 | -0.16% | 1 185 | 10 | 81.00 | -4.81% | 810 | 10 | ||||||
16.11.1994 | 390.00 | 0.00% | 1 170 | 3 | ||||||||||
23.11.1995 | 165.00 | 0.00% | 1 155 | 7 | 130.50 | +1.00% | 392 | 3 | ||||||
25.10.1994 | 360.00 | 0.00% | 1 080 | 3 | ||||||||||
1.8.1996 | 72.00 | +0.75% | 1 080 | 15 | +5.00% | 0 | 0 | |||||||
20.11.1997 | 51.19 | +4.98% | 1 024 | 20 | +9.61% | 0 | ||||||||
29.7.1996 | 68.06 | +4.99% | 1 021 | 15 | 58.00 | -3.00% | 8 145 | 145 | ||||||
23.7.1996 | 56.00 | 0.00% | 1 008 | 18 | 0.00% | 0 | 0 | |||||||
6.6.1994 | 250.00 | 0.00% | 1 000 | 4 | ||||||||||
2.6.1994 | 250.00 | +330.00% | 1 000 | 4 | ||||||||||
12.9.1995 | 125.00 | +4.16% | 1 000 | 8 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 165.00 | 0.00% | 990 | 6 | 126.50 | -3.00% | 380 | 3 | ||||||
21.2.1997 | 55.28 | +4.99% | 940 | 17 | 39.50 | +5.33% | 119 | 3 | ||||||
16.5.1996 | 93.15 | -10.00% | 932 | 10 | 54.20 | -8.00% | 759 | 14 | ||||||
7.8.1998 | 132.67 | -4.99% | 929 | 7 | 0.00 | -7.03% | 0 | 0 | ||||||
12.8.1996 | 61.74 | -4.98% | 926 | 15 | 76.00 | 0.00% | 7 220 | 95 | ||||||
27.6.1996 | 61.20 | -10.00% | 918 | 15 | 0.00% | 0 | 0 | |||||||
16.12.1996 | 35.20 | +1.20% | 915 | 26 | +8.47% | 0 | ||||||||
29.6.1995 | 130.00 | 0.00% | 910 | 7 | 0.00% | 0 | 0 | |||||||
8.8.1997 | 49.76 | -4.98% | 896 | 18 | -4.52% | 0 | ||||||||
1.2.1996 | 179.00 | +1.12% | 895 | 5 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 123.50 | -5.00% | 865 | 7 | -10.00% | 0 | 0 | |||||||
12.2.1998 | 118.00 | -1.66% | 826 | 7 | 115.70 | -5.98% | 694 | 6 | ||||||
9.7.1996 | 55.00 | -0.43% | 825 | 15 | 0.00% | 0 | 0 | |||||||
6.3.1997 | 54.73 | +4.98% | 821 | 15 | -8.95% | 0 | ||||||||
19.3.1997 | 66.33 | -4.99% | 796 | 12 | 0.00% | 0 | ||||||||
19.7.1996 | 56.00 | +1.81% | 784 | 14 | +3.00% | 0 | 0 | |||||||
26.2.1997 | 57.89 | +4.98% | 753 | 13 | +8.51% | 0 | ||||||||
11.11.1996 | 53.00 | 0.00% | 742 | 14 | 0.00% | 0 | ||||||||
21.11.1996 | 53.00 | 0.00% | 742 | 14 | 0.00% | 0 | ||||||||
3.7.1997 | 61.00 | +1.44% | 732 | 12 | +2.45% | 0 | ||||||||
24.5.1994 | 182.70 | -1 000.00% | 731 | 4 | ||||||||||
23.9.1996 | 72.00 | 0.00% | 720 | 10 | -7.43% | 0 | 0 | |||||||
6.6.1996 | 82.17 | -10.00% | 657 | 8 | -4.00% | 0 | 0 | |||||||
25.9.1995 | 130.00 | 0.00% | 650 | 5 | 91.00 | 0.00% | 637 | 7 | ||||||
11.4.1997 | 43.00 | -4.31% | 645 | 15 | 0.00% | 0 | ||||||||
1.4.1996 | 125.00 | +9.26% | 625 | 5 | 114.00 | 0.00% | 342 | 3 | ||||||
10.3.1998 | 121.50 | -1.37% | 608 | 5 | 116.60 | +3.92% | 466 | 4 | ||||||
20.1.1997 | 55.00 | 0.00% | 605 | 11 | 0.00% | 0 | ||||||||
2.7.1997 | 60.13 | +4.99% | 601 | 10 | 0.00% | 0 | ||||||||
21.3.1997 | 73.12 | +4.99% | 585 | 8 | 61.00 | 0.00% | 610 | 10 | ||||||
6.2.1997 | 44.70 | 0.00% | 581 | 13 | -8.16% | 0 | ||||||||
10.9.1996 | 72.00 | +1.40% | 576 | 8 | 54.50 | +5.00% | 709 | 13 | ||||||
8.7.1997 | 55.00 | -0.10% | 550 | 10 | 0.00% | 0 | ||||||||
6.11.1995 | 137.50 | +10.00% | 550 | 4 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 55.00 | 0.00% | 550 | 10 | 63.00 | 0.00% | 441 | 7 | ||||||
19.7.1995 | 91.00 | +0.83% | 546 | 6 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 180.00 | 0.00% | 540 | 3 | 0.00% | 0 | 0 | |||||||
10.2.1997 | 49.27 | +4.98% | 493 | 10 | 37.00 | -9.75% | 407 | 11 | ||||||
23.10.1995 | 113.40 | -10.00% | 454 | 4 | ||||||||||
8.7.1996 | 55.24 | -4.98% | 442 | 8 | 63.00 | 0.00% | 504 | 8 | ||||||
28.7.1995 | 110.00 | +4.43% | 440 | 4 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 68.00 | -8.05% | 408 | 6 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 130.00 | +3.17% | 390 | 3 | -10.00% | 0 | 0 | |||||||
17.10.1996 | 64.80 | -10.00% | 389 | 6 | 80.00 | 0.00% | 240 | 3 | ||||||
13.6.1996 | 73.96 | -9.99% | 370 | 5 | -5.00% | 0 | 0 | |||||||
5.9.1996 | 70.00 | 0.00% | 350 | 5 | 52.50 | +1.00% | 1 050 | 20 | ||||||
29.8.1996 | 70.00 | +4.16% | 350 | 5 | +8.00% | 0 | 0 | |||||||
23.9.1997 | 42.68 | -4.98% | 341 | 8 | 0.00% | 0 | ||||||||
23.8.1996 | 64.00 | +3.66% | 320 | 5 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 160.00 | +1.26% | 320 | 2 | +10.00% | 0 | 0 | |||||||
9.9.1996 | 71.00 | +1.42% | 284 | 4 | 52.00 | -4.00% | 208 | 4 | ||||||
13.4.1995 | 140.00 | -405.00% | 280 | 2 | 0.00% | 0 | 0 | |||||||
12.11.1997 | 46.56 | +4.98% | 279 | 6 | +0.91% | 0 | ||||||||
25.9.1997 | 40.55 | -4.99% | 243 | 6 | 0.00% | 0 | ||||||||
24.3.1997 | 75.00 | +2.57% | 225 | 3 | +4.91% | 0 | ||||||||
8.10.1997 | 44.58 | -4.98% | 223 | 5 | +8.90% | 0 | ||||||||
19.9.1996 | 72.00 | 0.00% | 216 | 3 | +8.00% | 0 | 0 | |||||||
7.6.1995 | 215.00 | -4.86% | 215 | 1 | 170.00 | 0.00% | 340 | 2 | ||||||
7.11.1996 | 53.00 | 0.00% | 212 | 4 | 39.10 | -9.06% | 547 | 14 | ||||||
7.8.1997 | 52.37 | +4.99% | 209 | 4 | -0.45% | 0 | ||||||||
25.2.1997 | 55.14 | -4.99% | 165 | 3 | +9.30% | 0 | ||||||||
13.9.1996 | 72.00 | 0.00% | 144 | 2 | 53.50 | -6.00% | 321 | 6 | ||||||
17.11.1997 | 46.44 | -4.99% | 139 | 3 | -0.82% | 0 | ||||||||
4.2.1998 | 125.00 | +4.16% | 125 | 1 | 0.00 | +5.91% | 0 | 0 | ||||||
13.1.1998 | 123.04 | +4.99% | 123 | 1 | 0.00 | +8.73% | 0 | 0 | ||||||
28.1.1998 | 118.00 | -1.66% | 118 | 1 | 0.00 | +10.95% | 0 | 0 | ||||||
28.2.1997 | 57.75 | -4.98% | 116 | 2 | +9.90% | 0 | ||||||||
7.11.1997 | 42.24 | -4.99% | 84 | 2 | 0.00% | 0 | ||||||||
6.11.1997 | 44.46 | 0.00% | 0 | 0 | +4.65% | 0 | ||||||||
5.11.1997 | 44.46 | 0.00% | 0 | 0 | 49.40 | -4.44% | 296 | 6 | ||||||
4.11.1997 | 44.46 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
14.11.1997 | 48.88 | 0.00% | 0 | 0 | 50.80 | -3.34% | 356 | 7 | ||||||
13.11.1997 | 48.88 | +4.98% | 0 | 0 | -0.36% | 0 | ||||||||
19.11.1997 | 48.76 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
18.11.1997 | 46.44 | 0.00% | 0 | 0 | -4.70% | 0 | ||||||||
31.10.1997 | 46.80 | 0.00% | 0 | 0 | 49.40 | -5.16% | 1 235 | 25 | ||||||
30.10.1997 | 46.80 | 0.00% | 0 | 0 | ||||||||||
29.10.1997 | 46.80 | 0.00% | 0 | 0 | 51.30 | -8.39% | 410 | 8 | ||||||
27.10.1997 | 46.80 | 0.00% | 0 | 0 | +9.80% | 0 | ||||||||
24.10.1997 | 46.80 | 0.00% | 0 | 0 | +8.51% | 0 | ||||||||
23.10.1997 | 46.80 | 0.00% | 0 | 0 | 47.00 | -0.42% | 47 | 1 | ||||||
22.10.1997 | 46.80 | 0.00% | 0 | 0 | 47.20 | -8.34% | 47 | 1 | ||||||
21.10.1997 | 46.80 | 0.00% | 0 | 0 | 51.50 | 0.00% | 876 | 17 | ||||||
20.10.1997 | 46.80 | 0.00% | 0 | 0 | 51.50 | +5.53% | 1 803 | 35 | ||||||
17.10.1997 | 46.80 | 0.00% | 0 | 0 | 48.80 | -2.40% | 927 | 19 | ||||||
16.10.1997 | 46.80 | 0.00% | 0 | 0 | 50.00 | +8.90% | 1 500 | 30 | ||||||
15.10.1997 | 46.80 | +4.97% | 0 | 0 | -7.38% | 0 | ||||||||
14.10.1997 | 44.58 | 0.00% | 0 | 0 | 42.10 | +6.16% | 1 239 | 25 | ||||||
13.10.1997 | 44.58 | 0.00% | 0 | 0 | -8.45% | 0 | ||||||||
10.10.1997 | 44.58 | 0.00% | 0 | 0 | +8.05% | 0 | ||||||||
9.10.1997 | 44.58 | 0.00% | 0 | 0 | 50.00 | +3.19% | 944 | 20 | ||||||
6.8.1997 | 49.88 | -4.99% | 0 | 0 | -0.98% | 0 | ||||||||
5.8.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 52.50 | 0.00% | 0 | 0 | +0.08% | 0 | ||||||||
1.8.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 52.50 | 0.00% | 0 | 0 | -3.44% | 0 | ||||||||
29.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 52.50 | 0.00% | 0 | 0 | 58.00 | +1.75% | 232 | 4 | ||||||
23.7.1997 | 52.50 | 0.00% | 0 | 0 | 57.00 | -1.72% | 1 140 | 20 | ||||||
22.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 52.50 | +5.00% | 0 | 0 | +0.71% | 0 | ||||||||
19.9.1997 | 47.28 | -4.98% | 0 | 0 | 42.00 | -1.19% | 2 905 | 70 | ||||||
18.9.1997 | 49.76 | 0.00% | 0 | 0 | 42.00 | 0.00% | 420 | 10 | ||||||
17.9.1997 | 49.76 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 49.76 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.9.1997 | 49.76 | 0.00% | 0 | 0 | 42.00 | -3.00% | 420 | 10 | ||||||
12.9.1997 | 49.76 | 0.00% | 0 | 0 | +1.64% | 0 | ||||||||
11.9.1997 | 49.76 | 0.00% | 0 | 0 | -0.69% | 0 | ||||||||
10.9.1997 | 49.76 | 0.00% | 0 | 0 | -7.00% | 0 | ||||||||
9.9.1997 | 49.76 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 49.76 | 0.00% | 0 | 0 | +8.04% | 0 | ||||||||
5.9.1997 | 49.76 | 0.00% | 0 | 0 | +7.94% | 0 | ||||||||
4.9.1997 | 49.76 | 0.00% | 0 | 0 | 40.30 | -0.24% | 725 | 18 | ||||||
3.9.1997 | 49.76 | 0.00% | 0 | 0 | -0.36% | 0 | ||||||||
2.9.1997 | 49.76 | 0.00% | 0 | 0 | -0.85% | 0 | ||||||||
1.9.1997 | 49.76 | 0.00% | 0 | 0 | +2.10% | 0 | ||||||||
29.8.1997 | 49.76 | 0.00% | 0 | 0 | +0.42% | 0 | ||||||||
28.8.1997 | 49.76 | 0.00% | 0 | 0 | 40.20 | -2.47% | 1 608 | 40 | ||||||
27.8.1997 | 49.76 | 0.00% | 0 | 0 | -2.25% | 0 | ||||||||
26.8.1997 | 49.76 | 0.00% | 0 | 0 | -2.20% | 0 | ||||||||
25.8.1997 | 49.76 | 0.00% | 0 | 0 | 43.10 | -4.64% | 3 103 | 72 | ||||||
22.8.1997 | 49.76 | 0.00% | 0 | 0 | -2.16% | 0 | ||||||||
21.8.1997 | 49.76 | 0.00% | 0 | 0 | -2.22% | 0 | ||||||||
20.8.1997 | 49.76 | 0.00% | 0 | 0 | -1.56% | 0 | ||||||||
19.8.1997 | 49.76 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 49.76 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|