OMYA.VÁPENNÁ, OMYA VÁPENNÁ, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - OMYA.VÁPENNÁ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.10.1996 | 253.00 | 0.00% | 0 | 0 | -9.70% | 0 | 0 | |||||||
10.10.1996 | 253.00 | 0.00% | 0 | 0 | -9.76% | 0 | 0 | |||||||
9.10.1996 | 253.00 | 0.00% | 0 | 0 | -9.72% | 0 | 0 | |||||||
8.10.1996 | 253.00 | 0.00% | 0 | 0 | -9.86% | 0 | 0 | |||||||
6.9.1996 | 350.00 | 0.00% | 0 | 0 | 370.00 | +3.00% | 1 480 | 4 | ||||||
5.9.1996 | 350.00 | 0.00% | 0 | 0 | 360.00 | 0.00% | 1 440 | 4 | ||||||
4.9.1996 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 350.00 | 0.00% | 0 | 0 | 360.00 | +1.00% | 4 320 | 12 | ||||||
28.8.1996 | 350.00 | 0.00% | 0 | 0 | 355.00 | +1.00% | 710 | 2 | ||||||
27.8.1996 | 350.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.9.1996 | 284.00 | 0.00% | 0 | 0 | +2.43% | 0 | 0 | |||||||
24.9.1996 | 284.00 | 0.00% | 0 | 0 | 410.00 | -4.65% | 2 050 | 5 | ||||||
23.9.1996 | 284.00 | 0.00% | 0 | 0 | 430.00 | +2.73% | 1 720 | 4 | ||||||
20.9.1996 | 284.00 | 0.00% | 0 | 0 | 430.00 | -3.00% | 2 930 | 7 | ||||||
19.9.1996 | 284.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
18.9.1996 | 284.00 | 0.00% | 0 | 0 | 400.00 | +7.00% | 2 800 | 7 | ||||||
17.9.1996 | 284.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.9.1996 | 284.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.9.1996 | 284.00 | 0.00% | 0 | 0 | 400.00 | +6.00% | 2 740 | 7 | ||||||
31.7.1996 | 279.00 | 0.00% | 0 | 0 | 312.50 | -4.00% | 3 750 | 12 | ||||||
30.7.1996 | 279.00 | 0.00% | 0 | 0 | 324.00 | -7.00% | 972 | 3 | ||||||
29.7.1996 | 279.00 | 0.00% | 0 | 0 | 350.00 | +5.00% | 1 050 | 3 | ||||||
26.7.1996 | 279.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
25.7.1996 | 279.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.7.1996 | 279.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
23.7.1996 | 279.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.9.1996 | 315.00 | 0.00% | 0 | 0 | 360.00 | -3.00% | 4 680 | 13 | ||||||
10.9.1996 | 315.00 | 0.00% | 0 | 0 | 370.00 | 0.00% | 1 110 | 3 | ||||||
23.8.1996 | 330.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
21.8.1996 | 300.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.8.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 273.00 | 0.00% | 0 | 0 | 370.00 | 0.00% | 5 550 | 15 | ||||||
7.8.1996 | 252.00 | 0.00% | 0 | 0 | 362.50 | +6.00% | 1 088 | 3 | ||||||
6.8.1996 | 252.00 | 0.00% | 0 | 0 | 342.00 | +8.00% | 2 052 | 6 | ||||||
5.8.1996 | 252.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.8.1996 | 252.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.8.1996 | 249.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.8.1996 | 249.00 | 0.00% | 0 | 0 | 370.10 | +9.00% | 9 089 | 24 | ||||||
19.7.1996 | 254.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.7.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 205.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 205.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 205.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 205.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1997 | 205.00 | 0.00% | 2 050 | 10 | 190.00 | -5.00% | 570 | 3 | ||||||
21.4.1997 | 205.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 800 | 4 | ||||||
18.4.1997 | 205.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 205.00 | 0.00% | 615 | 3 | 0.00% | 0 | ||||||||
16.4.1997 | 205.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 800 | 4 | ||||||
15.4.1997 | 205.00 | 0.00% | 2 255 | 11 | 200.00 | 0.00% | 200 | 1 | ||||||
14.4.1997 | 205.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 211.00 | 0.00% | 0 | 0 | +4.28% | 0 | ||||||||
29.5.1997 | 211.00 | 0.00% | 0 | 0 | 210.00 | +2.94% | 1 680 | 8 | ||||||
28.5.1997 | 211.00 | 0.00% | 0 | 0 | 204.00 | -6.84% | 816 | 4 | ||||||
27.5.1997 | 211.00 | 0.00% | 0 | 0 | +4.28% | 0 | ||||||||
26.5.1997 | 211.00 | 0.00% | 0 | 0 | 210.00 | +5.00% | 840 | 4 | ||||||
23.5.1997 | 211.00 | 0.00% | 0 | 0 | 200.00 | +1.26% | 600 | 3 | ||||||
22.5.1997 | 211.00 | 0.00% | 0 | 0 | 197.50 | -3.65% | 790 | 4 | ||||||
20.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 201.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 615 | 3 | ||||||
16.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 201.00 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
5.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 201.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 600 | 3 | ||||||
29.4.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 201.00 | 0.00% | 1 809 | 9 | 0.00% | 0 | ||||||||
19.3.1997 | 215.00 | 0.00% | 0 | 0 | 183.00 | +4.09% | 1 647 | 9 | ||||||
18.3.1997 | 215.00 | 0.00% | 0 | 0 | 175.80 | -8.43% | 527 | 3 | ||||||
17.3.1997 | 215.00 | 0.00% | 0 | 0 | 192.00 | -5.76% | 1 152 | 6 | ||||||
14.3.1997 | 215.00 | 0.00% | 0 | 0 | +1.87% | 0 | ||||||||
13.3.1997 | 215.00 | 0.00% | 4 945 | 23 | +5.26% | 0 | ||||||||
12.3.1997 | 215.00 | 0.00% | 860 | 4 | 190.00 | -5.00% | 3 420 | 18 | ||||||
27.3.1997 | 211.00 | 0.00% | 1 266 | 6 | 0.00% | 0 | ||||||||
25.3.1997 | 210.00 | 0.00% | 2 730 | 13 | 200.00 | 0.00% | 1 200 | 6 | ||||||
24.3.1997 | 210.00 | 0.00% | 630 | 3 | 0.00% | 0 | ||||||||
21.3.1997 | 210.00 | 0.00% | 840 | 4 | 200.00 | 0.00% | 800 | 4 | ||||||
10.4.1997 | 215.00 | 0.00% | 0 | 0 | 195.00 | -2.50% | 585 | 3 | ||||||
9.4.1997 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 215.00 | 0.00% | 860 | 4 | 0.00% | 0 | ||||||||
7.4.1997 | 215.00 | 0.00% | 645 | 3 | 200.00 | 0.00% | 600 | 3 | ||||||
4.4.1997 | 215.00 | 0.00% | 0 | 0 | +3.51% | 0 | ||||||||
3.4.1997 | 215.00 | 0.00% | 860 | 4 | 193.20 | -3.40% | 773 | 4 | ||||||
2.4.1997 | 215.00 | 0.00% | 1 505 | 7 | -0.02% | 0 | ||||||||
1.4.1997 | 215.00 | 0.00% | 645 | 3 | +0.02% | 0 | ||||||||
5.3.1997 | 220.00 | 0.00% | 0 | 0 | -9.76% | 0 | ||||||||
4.3.1997 | 220.00 | 0.00% | 0 | 0 | 215.00 | 0.00% | 1 290 | 6 | ||||||
3.3.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 220.00 | 0.00% | 0 | 0 | 215.00 | 0.00% | 645 | 3 | ||||||
27.2.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 220.00 | 0.00% | 0 | 0 | +1.17% | 0 | ||||||||
20.2.1997 | 220.00 | 0.00% | 0 | 0 | 212.50 | -1.16% | 638 | 3 | ||||||
19.2.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 220.00 | 0.00% | 1 320 | 6 | 0.00% | 0 | ||||||||
17.2.1997 | 220.00 | 0.00% | 1 980 | 9 | 215.00 | 0.00% | 645 | 3 | ||||||
14.2.1997 | 220.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 220.00 | 0.00% | 0 | 0 | +5.13% | 0 | ||||||||
12.2.1997 | 220.00 | 0.00% | 0 | 0 | 204.50 | -4.88% | 614 | 3 | ||||||
11.2.1997 | 220.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 220.00 | 0.00% | 1 540 | 7 | +5.13% | 0 | ||||||||
7.2.1997 | 220.00 | 0.00% | 0 | 0 | 204.50 | -4.88% | 1 227 | 6 | ||||||
6.2.1997 | 220.00 | 0.00% | 0 | 0 | +5.13% | 0 | ||||||||
5.2.1997 | 220.00 | 0.00% | 0 | 0 | 204.50 | -4.88% | 818 | 4 | ||||||
4.2.1997 | 220.00 | 0.00% | 1 760 | 8 | 0.00% | 0 | ||||||||
29.11.1996 | 207.00 | 0.00% | 0 | 0 | -5.11% | 0 | ||||||||
31.1.1997 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 210.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.3.1997 | 225.00 | 0.00% | 0 | 0 | +4.80% | 0 | ||||||||
7.3.1997 | 225.00 | 0.00% | 2 925 | 13 | 208.00 | +4.00% | 208 | 1 | ||||||
1.11.1996 | 248.00 | 0.00% | 0 | 0 | 200.00 | +9.89% | 800 | 4 | ||||||
23.10.1996 | 206.00 | 0.00% | 0 | 0 | 0.00 | +3.75% | 0 | 0 | ||||||
22.10.1996 | 206.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 226.00 | 0.00% | 0 | 0 | 0.00 | -5.14% | 0 | 0 | ||||||
29.10.1996 | 226.00 | 0.00% | 0 | 0 | 175.00 | +3.34% | 2 100 | 12 | ||||||
25.10.1996 | 226.00 | 0.00% | 0 | 0 | 0.00 | +3.25% | 0 | 0 | ||||||
27.11.1996 | 230.00 | 0.00% | 0 | 0 | 204.50 | +7.63% | 2 250 | 11 | ||||||
26.11.1996 | 230.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 570 | 3 | ||||||
25.11.1996 | 230.00 | 0.00% | 690 | 3 | 200.00 | +2.82% | 2 400 | 12 | ||||||
22.11.1996 | 230.00 | 0.00% | 0 | 0 | 194.50 | -7.38% | 2 918 | 15 | ||||||
21.11.1996 | 230.00 | 0.00% | 0 | 0 | -4.54% | 0 | ||||||||
20.11.1996 | 230.00 | 0.00% | 0 | 0 | +0.68% | 0 | ||||||||
19.11.1996 | 230.00 | 0.00% | 0 | 0 | +9.25% | 0 | ||||||||
18.11.1996 | 230.00 | 0.00% | 1 380 | 6 | 200.00 | -2.43% | 1 600 | 8 | ||||||
15.11.1996 | 230.00 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
14.11.1996 | 230.00 | 0.00% | 0 | 0 | 200.00 | +5.26% | 3 600 | 18 | ||||||
13.11.1996 | 230.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 760 | 4 | ||||||
12.11.1996 | 230.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
11.11.1996 | 230.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 570 | 3 | ||||||
8.11.1996 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 230.00 | 0.00% | 1 840 | 8 | +1.19% | 0 | ||||||||
6.11.1996 | 230.00 | 0.00% | 0 | 0 | 200.00 | -1.18% | 3 360 | 17 | ||||||
5.11.1996 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | -1.23% | 1 200 | 6 | ||||||
10.12.1996 | 200.00 | 0.00% | 0 | 0 | +1.25% | 0 | ||||||||
9.12.1996 | 200.00 | 0.00% | 2 200 | 11 | -6.97% | 0 | ||||||||
6.12.1996 | 200.00 | 0.00% | 0 | 0 | 215.00 | 0.00% | 3 010 | 14 | ||||||
5.12.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 200.00 | 0.00% | 0 | 0 | 215.00 | +7.50% | 1 935 | 9 | ||||||
3.12.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | -1.23% | 5 600 | 28 | ||||||
28.1.1997 | 200.00 | 0.00% | 0 | 0 | 215.00 | 0.00% | 1 720 | 8 | ||||||
27.1.1997 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 200.00 | 0.00% | 4 000 | 20 | 0.00% | 0 | ||||||||
21.1.1997 | 200.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 180.00 | 0.00% | 0 | 0 | 215.00 | 0.00% | 645 | 3 | ||||||
8.1.1997 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 180.00 | 0.00% | 0 | 0 | +1.17% | 0 | ||||||||
6.1.1997 | 180.00 | 0.00% | 0 | 0 | 212.50 | +1.19% | 1 275 | 6 | ||||||
31.12.1996 | 180.00 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
30.12.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 180.00 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
20.12.1996 | 180.00 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
19.12.1996 | 180.00 | 0.00% | 2 160 | 12 | 190.00 | -5.00% | 570 | 3 | ||||||
18.12.1996 | 180.00 | 0.00% | 0 | 0 | 200.00 | -2.43% | 4 200 | 21 | ||||||
17.12.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 180.00 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
6.12.1995 | 721.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 721.00 | 0.00% | 0 | 0 | 725.00 | +1.00% | 12 420 | 17 | ||||||
1.12.1995 | 733.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 720.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.12.1995 | 720.00 | 0.00% | 0 | 0 | 738.00 | -2.00% | 18 450 | 25 | ||||||
11.12.1995 | 720.00 | 0.00% | 0 | 0 | 750.00 | +1.00% | 6 000 | 8 | ||||||
8.12.1995 | 720.00 | 0.00% | 0 | 0 | 741.00 | +1.00% | 39 912 | 54 | ||||||
15.12.1995 | 726.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 654.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.1.1996 | 654.00 | 0.00% | 0 | 0 | 725.00 | +1.00% | 15 009 | 21 | ||||||
17.1.1996 | 722.00 | 0.00% | 0 | 0 | 750.00 | +1.00% | 10 778 | 15 | ||||||
16.1.1996 | 722.00 | 0.00% | 0 | 0 | 711.50 | -5.00% | 5 692 | 8 | ||||||
12.1.1996 | 719.00 | 0.00% | 0 | 0 | 741.00 | 0.00% | 2 223 | 3 | ||||||
15.11.1995 | 730.00 | 0.00% | 0 | 0 | 717.50 | +4.00% | 2 870 | 4 | ||||||
14.11.1995 | 730.00 | 0.00% | 0 | 0 | 735.00 | 0.00% | 13 148 | 19 | ||||||
10.11.1995 | 720.00 | 0.00% | 0 | 0 | 738.00 | +2.00% | 15 152 | 21 | ||||||
8.11.1995 | 710.00 | 0.00% | 0 | 0 | 752.00 | +4.00% | 13 298 | 18 | ||||||
7.11.1995 | 710.00 | 0.00% | 0 | 0 | 710.00 | -4.00% | 32 660 | 46 | ||||||
22.11.1995 | 732.00 | 0.00% | 0 | 0 | 730.00 | -2.00% | 22 405 | 31 | ||||||
|