ČESKÉ CUKROVARY HK, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČESKÉ CUKROVARY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.4.1996 | 252.00 | 0.00% | 3 528 | 14 | +5.00% | 0 | 0 | |||||||
24.4.1996 | 252.00 | 0.00% | 10 584 | 42 | 214.00 | -10.00% | 1 712 | 8 | ||||||
23.4.1996 | 252.00 | 0.00% | 0 | 0 | 237.50 | -5.00% | 1 425 | 6 | ||||||
22.4.1996 | 252.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 3 500 | 14 | ||||||
19.4.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 252.00 | +0.39% | 1 764 | 7 | 250.00 | +5.00% | 1 750 | 7 | ||||||
15.1.1996 | 252.00 | -4.90% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 252.00 | 0.00% | 0 | 0 | 212.00 | -10.00% | 2 968 | 14 | ||||||
10.6.1996 | 252.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.6.1996 | 252.00 | 0.00% | 0 | 0 | 223.40 | -6.00% | 7 819 | 35 | ||||||
6.6.1996 | 252.00 | 0.00% | 7 308 | 29 | +3.00% | 0 | 0 | |||||||
5.6.1996 | 252.00 | 0.00% | 9 576 | 38 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 252.00 | 0.00% | 0 | 0 | 230.90 | -3.00% | 3 464 | 15 | ||||||
3.6.1996 | 252.00 | 0.00% | 12 600 | 50 | -6.00% | 0 | 0 | |||||||
31.5.1996 | 252.00 | 0.00% | 12 600 | 50 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 252.00 | 0.00% | 12 600 | 50 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 252.00 | 0.00% | 3 528 | 14 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 252.00 | 0.00% | 1 260 | 5 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 252.00 | 0.00% | 3 528 | 14 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 252.00 | 0.00% | 8 820 | 35 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 252.00 | 0.00% | 5 292 | 21 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 252.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 252.00 | 0.00% | 5 040 | 20 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 252.00 | 0.00% | 1 764 | 7 | +10.00% | 0 | 0 | |||||||
6.5.1996 | 252.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 1 610 | 7 | ||||||
3.5.1996 | 252.00 | 0.00% | 5 292 | 21 | 230.00 | +10.00% | 1 380 | 6 | ||||||
2.5.1996 | 252.00 | +2.85% | 7 560 | 30 | 210.00 | -7.00% | 4 188 | 20 | ||||||
12.2.1997 | 252.00 | -4.90% | 0 | 0 | -10.00% | 0 | ||||||||
17.4.1996 | 251.00 | -3.46% | 7 028 | 28 | 237.50 | -5.00% | 713 | 3 | ||||||
15.4.1996 | 250.00 | +3.73% | 1 750 | 7 | 250.00 | 0.00% | 3 250 | 13 | ||||||
10.9.1996 | 250.00 | +4.60% | 0 | 0 | +8.00% | 0 | 0 | |||||||
14.12.1993 | 250.00 | 0.00% | 2 500 | 10 | ||||||||||
7.12.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
17.9.1996 | 249.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.9.1996 | 249.00 | -4.96% | 12 450 | 50 | 220.00 | -6.00% | 35 324 | 154 | ||||||
14.9.1995 | 247.00 | +4.66% | 0 | 0 | 295.50 | -5.00% | 4 137 | 14 | ||||||
10.4.1996 | 246.00 | -4.65% | 1 722 | 7 | 279.00 | 0.00% | 3 906 | 14 | ||||||
30.4.1996 | 245.00 | +2.08% | 12 250 | 50 | 225.00 | -1.00% | 1 350 | 6 | ||||||
6.11.1996 | 242.00 | 0.00% | 0 | 0 | +5.23% | 0 | ||||||||
5.11.1996 | 242.00 | 0.00% | 0 | 0 | 210.00 | -4.97% | 2 940 | 14 | ||||||
4.11.1996 | 242.00 | 0.00% | 0 | 0 | +3.00% | 0 | ||||||||
1.11.1996 | 242.00 | 0.00% | 0 | 0 | +6.37% | 0 | ||||||||
31.10.1996 | 242.00 | +10.00% | 6 776 | 28 | 200.00 | -1.60% | 7 060 | 35 | ||||||
12.4.1996 | 241.00 | 0.00% | 0 | 0 | 250.00 | -1.00% | 1 750 | 7 | ||||||
11.4.1996 | 241.00 | -2.03% | 3 615 | 15 | 252.00 | -10.00% | 3 528 | 14 | ||||||
12.6.1996 | 240.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 240.00 | -4.76% | 12 000 | 50 | 228.00 | -5.00% | 3 192 | 14 | ||||||
13.2.1997 | 240.00 | -4.76% | 960 | 4 | 146.00 | -9.87% | 3 066 | 21 | ||||||
9.9.1996 | 239.00 | +4.82% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.9.1996 | 237.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
18.9.1996 | 237.00 | -4.81% | 34 128 | 144 | 227.00 | -10.00% | 3 178 | 14 | ||||||
13.9.1995 | 236.00 | +2.60% | 6 844 | 29 | +10.00% | 0 | 0 | |||||||
12.9.1995 | 230.00 | +2.67% | 8 050 | 35 | +7.00% | 0 | 0 | |||||||
6.9.1996 | 228.00 | +4.58% | 0 | 0 | +8.00% | 0 | 0 | |||||||
13.6.1996 | 228.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1997 | 228.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.9.1996 | 226.00 | -4.64% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 224.00 | +4.18% | 4 032 | 18 | +10.00% | 0 | 0 | |||||||
30.10.1996 | 220.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 220.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 1 230 | 6 | ||||||
25.10.1996 | 220.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 220.00 | +10.00% | 3 080 | 14 | 0.00 | 0.00% | 0 | 0 | ||||||
5.9.1996 | 218.00 | +4.80% | 2 180 | 10 | +6.00% | 0 | 0 | |||||||
14.6.1996 | 217.00 | -4.82% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.2.1997 | 217.00 | -4.82% | 0 | 0 | 0.00% | 0 | ||||||||
23.9.1996 | 215.00 | -4.86% | 0 | 0 | +2.04% | 0 | 0 | |||||||
8.9.1995 | 215.00 | +4.87% | 0 | 0 | 270.00 | -6.00% | 26 002 | 108 | ||||||
4.9.1996 | 208.00 | +4.86% | 12 064 | 58 | +3.00% | 0 | 0 | |||||||
17.6.1996 | 207.00 | -4.60% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.2.1997 | 207.00 | -4.60% | 0 | 0 | -9.58% | 0 | ||||||||
24.9.1996 | 205.00 | -4.65% | 0 | 0 | 255.00 | +2.00% | 8 925 | 35 | ||||||
7.9.1995 | 205.00 | +4.99% | 0 | 0 | 250.00 | -6.00% | 23 474 | 92 | ||||||
25.4.1994 | 204.00 | +947.00% | 9 792 | 48 | ||||||||||
16.12.1993 | 200.00 | -2 000.00% | 0 | 0 | ||||||||||
19.6.1996 | 200.00 | +1.70% | 4 400 | 22 | 185.00 | -10.00% | 1 665 | 9 | ||||||
23.10.1996 | 200.00 | 0.00% | 0 | 0 | 0.00 | +0.49% | 0 | 0 | ||||||
22.10.1996 | 200.00 | 0.00% | 0 | 0 | 204.00 | +0.99% | 3 060 | 15 | ||||||
21.10.1996 | 200.00 | +1.01% | 6 000 | 30 | 202.00 | -0.98% | 7 070 | 35 | ||||||
2.10.1996 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.10.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 200.00 | 0.00% | 600 | 3 | -8.69% | 0 | 0 | |||||||
26.9.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 200.00 | -2.43% | 1 200 | 6 | -9.80% | 0 | 0 | |||||||
3.9.1996 | 198.35 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.10.1996 | 198.00 | 0.00% | 0 | 0 | -6.76% | 0 | 0 | |||||||
17.10.1996 | 198.00 | +10.00% | 2 574 | 13 | 231.00 | -3.08% | 6 783 | 31 | ||||||
11.1.1994 | 198.00 | +1 000.00% | 0 | 0 | ||||||||||
19.2.1997 | 196.65 | -5.00% | 0 | 0 | -9.84% | 0 | ||||||||
18.6.1996 | 196.65 | -5.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
18.1.1994 | 196.02 | +1 000.00% | 15 878 | 81 | ||||||||||
6.9.1995 | 195.25 | +4.99% | 0 | 0 | 272.00 | 0.00% | 1 088 | 4 | ||||||
21.6.1996 | 190.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.6.1996 | 190.00 | -5.00% | 950 | 5 | +2.00% | 0 | 0 | |||||||
2.9.1996 | 188.91 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.2.1997 | 186.82 | -4.99% | 0 | 0 | 119.60 | +0.50% | 4 186 | 35 | ||||||
21.4.1994 | 186.34 | +1 000.00% | 6 149 | 33 | ||||||||||
5.9.1995 | 185.96 | +4.99% | 0 | 0 | 272.00 | +1.00% | 1 904 | 7 | ||||||
26.4.1994 | 183.60 | -1 000.00% | 0 | 0 | ||||||||||
24.6.1996 | 180.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 180.00 | 0.00% | 0 | 0 | 231.00 | -2.26% | 7 451 | 33 | ||||||
15.10.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 180.00 | 0.00% | 0 | 0 | 231.00 | 0.00% | 231 | 1 | ||||||
11.10.1996 | 180.00 | 0.00% | 0 | 0 | 231.00 | 0.00% | 1 386 | 6 | ||||||
10.10.1996 | 180.00 | 0.00% | 2 520 | 14 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 180.00 | 0.00% | 0 | 0 | 231.00 | 0.00% | 6 930 | 30 | ||||||
3.10.1996 | 180.00 | -10.00% | 2 520 | 14 | +4.76% | 0 | 0 | |||||||
6.1.1994 | 180.00 | -1 000.00% | 0 | 0 | ||||||||||
30.8.1996 | 179.92 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.1.1994 | 178.20 | -1 000.00% | 535 | 3 | ||||||||||
21.2.1997 | 177.48 | -4.99% | 0 | 0 | +0.20% | 0 | ||||||||
4.9.1995 | 177.11 | +4.99% | 0 | 0 | 268.00 | -10.00% | 10 988 | 41 | ||||||
27.1.1994 | 176.42 | -999.00% | 0 | 0 | ||||||||||
25.6.1996 | 171.48 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 171.36 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1994 | 169.40 | +1 000.00% | 0 | 0 | ||||||||||
1.9.1995 | 168.68 | +4.99% | 0 | 0 | 297.00 | -10.00% | 8 316 | 28 | ||||||
24.2.1997 | 168.61 | -4.99% | 0 | 0 | +19.73% | 0 | ||||||||
28.4.1994 | 165.24 | -1 000.00% | 0 | 0 | ||||||||||
28.8.1996 | 163.20 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 162.91 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 160.65 | +5.00% | 15 744 | 98 | 330.00 | +8.00% | 13 200 | 40 | ||||||
25.2.1997 | 160.18 | -4.99% | 0 | 0 | 136.50 | -4.87% | 1 502 | 11 | ||||||
1.2.1994 | 158.78 | -999.00% | 0 | 0 | ||||||||||
27.8.1996 | 155.43 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 154.77 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1994 | 154.00 | +1 000.00% | 0 | 0 | ||||||||||
30.8.1995 | 153.00 | +4.40% | 16 065 | 105 | 310.00 | +5.00% | 43 483 | 142 | ||||||
26.2.1997 | 152.18 | -4.99% | 0 | 0 | 147.00 | +7.69% | 882 | 6 | ||||||
5.5.1994 | 148.72 | -999.00% | 0 | 0 | ||||||||||
26.8.1996 | 148.03 | +4.99% | 3 109 | 21 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 147.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 146.54 | +4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.2.1997 | 144.58 | -4.99% | 0 | 0 | +0.68% | 0 | ||||||||
8.2.1994 | 142.91 | -999.00% | 1 429 | 10 | ||||||||||
15.2.1994 | 141.48 | +999.00% | 1 132 | 8 | ||||||||||
23.8.1996 | 140.99 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1994 | 140.00 | +505.00% | 980 | 7 | ||||||||||
1.7.1996 | 139.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 139.57 | +4.99% | 0 | 0 | 301.90 | +1.00% | 25 361 | 82 | ||||||
28.2.1997 | 137.36 | -4.99% | 0 | 0 | -9.45% | 0 | ||||||||
22.8.1996 | 134.28 | +4.99% | 3 088 | 23 | +1.00% | 0 | 0 | |||||||
9.5.1994 | 133.85 | -999.00% | 0 | 0 | ||||||||||
12.4.1994 | 133.26 | +999.00% | 0 | 0 | ||||||||||
25.8.1995 | 132.93 | +5.00% | 0 | 0 | 306.50 | +2.00% | 4 291 | 14 | ||||||
2.7.1996 | 132.71 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.3.1997 | 130.50 | -4.99% | 0 | 0 | -9.70% | 0 | ||||||||
22.2.1994 | 130.00 | +208.00% | 2 730 | 21 | ||||||||||
10.2.1994 | 128.62 | -999.00% | 1 286 | 10 | ||||||||||
21.8.1996 | 127.89 | +5.00% | 0 | 0 | 134.00 | -1.00% | 1 876 | 14 | ||||||
17.2.1994 | 127.34 | -999.00% | 0 | 0 | ||||||||||
24.8.1995 | 126.60 | +4.99% | 0 | 0 | 301.50 | -1.00% | 36 180 | 120 | ||||||
3.7.1996 | 126.08 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.3.1997 | 123.98 | -4.99% | 0 | 0 | -9.91% | 0 | ||||||||
6.8.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 122.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.7.1996 | 122.00 | 0.00% | 0 | 0 | 133.00 | -5.00% | 798 | 6 | ||||||
29.7.1996 | 122.00 | 0.00% | 0 | 0 | 140.00 | 0.00% | 1 960 | 14 | ||||||
26.7.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 122.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
23.7.1996 | 122.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
22.7.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 122.00 | +0.82% | 1 708 | 14 | 0.00% | 0 | 0 | |||||||
12.5.1994 | 122.00 | +127.00% | 3 294 | 27 | ||||||||||
20.8.1996 | 121.80 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1994 | 121.15 | +999.00% | 0 | 0 | ||||||||||
18.7.1996 | 121.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.7.1996 | 121.00 | 0.00% | 0 | 0 | 172.00 | 0.00% | 2 408 | 14 | ||||||
16.7.1996 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 121.00 | +0.83% | 1 694 | 14 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 120.58 | +4.99% | 0 | 0 | 313.00 | -3.00% | 24 460 | 80 | ||||||
10.5.1994 | 120.47 | -999.00% | 0 | 0 | ||||||||||
12.7.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 120.00 | 0.00% | 240 | 2 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 120.00 | +0.18% | 1 440 | 12 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 119.78 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1997 | 117.79 | -4.99% | 0 | 0 | -9.17% | 0 | ||||||||
1.3.1994 | 117.00 | -1 000.00% | 0 | 0 | ||||||||||
19.8.1996 | 116.00 | 0.00% | 0 | 0 | 136.00 | 0.00% | 2 040 | 15 | ||||||
16.8.1996 | 116.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 116.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
14.8.1996 | 116.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.8.1996 | 116.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|