ČESKÉ LUPKOVÉ ZÁV., ČESKÉ LUPKOVÉ Z., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČESKÉ LUPKOVÉ ZÁV. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.1.1996 | 206.00 | +4.99% | 167 890 | 815 | +223.00% | 0 | 0 | |||||||
1.12.1995 | 70.48 | +4.99% | 0 | 0 | +44.00% | 0 | 0 | |||||||
13.11.1996 | 166.48 | +4.99% | 13 984 | 84 | +33.69% | 0 | ||||||||
10.11.1997 | +26.90% | 0 | ||||||||||||
13.6.1996 | 922.00 | +4.89% | 319 012 | 346 | +22.00% | 0 | 0 | |||||||
24.5.1996 | 472.00 | +4.88% | 0 | 0 | +22.00% | 0 | 0 | |||||||
29.6.1995 | 56.89 | 0.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
12.9.1997 | 95.00 | 0.00% | 0 | 0 | +20.76% | 0 | ||||||||
16.3.1998 | 0.00 | +20.00% | 0 | 0 | ||||||||||
14.12.1995 | 109.29 | +4.99% | 31 257 | 286 | +20.00% | 0 | 0 | |||||||
14.11.1996 | 174.80 | +4.99% | 0 | 0 | +17.96% | 0 | ||||||||
1.12.1997 | +17.60% | 0 | ||||||||||||
6.11.1995 | 70.00 | 0.00% | 3 220 | 46 | +17.00% | 0 | 0 | |||||||
8.2.1996 | 205.00 | -4.65% | 0 | 0 | +15.00% | 0 | 0 | |||||||
2.12.1997 | +14.97% | 0 | ||||||||||||
11.4.1995 | 92.00 | +109.00% | 7 268 | 79 | +14.00% | 0 | 0 | |||||||
12.7.1995 | 72.58 | +4.99% | 3 339 | 46 | +13.00% | 0 | 0 | |||||||
6.5.1996 | 412.00 | +4.83% | 656 728 | 1 594 | +11.00% | 0 | 0 | |||||||
24.4.1996 | 296.00 | +4.96% | 342 472 | 1 157 | 311.00 | +10.00% | 129 246 | 416 | ||||||
18.4.1996 | 245.00 | +4.70% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.4.1996 | 234.00 | +4.93% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.3.1996 | 196.39 | +4.99% | 67 558 | 344 | +10.00% | 0 | 0 | |||||||
11.12.1995 | 94.42 | +4.99% | 21 528 | 228 | +10.00% | 0 | 0 | |||||||
6.12.1995 | 81.58 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.1.1996 | 153.75 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.1.1996 | 139.46 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.9.1996 | 340.00 | -4.76% | 10 200 | 30 | 282.00 | +10.00% | 9 870 | 35 | ||||||
19.9.1996 | 357.00 | -4.80% | 0 | 0 | 257.00 | +10.00% | 7 453 | 29 | ||||||
18.9.1996 | 375.00 | -4.82% | 0 | 0 | 234.00 | +10.00% | 2 340 | 10 | ||||||
24.9.1996 | 324.00 | 0.00% | 0 | 0 | 341.00 | +10.00% | 3 410 | 10 | ||||||
29.7.1996 | 1 205.00 | +2.11% | 60 250 | 50 | 1 252.00 | +10.00% | 78 876 | 63 | ||||||
23.9.1996 | 324.00 | -4.70% | 11 988 | 37 | 310.00 | +9.92% | 2 480 | 8 | ||||||
7.1.1997 | 131.25 | +5.00% | 0 | 0 | 144.00 | +9.92% | 1 440 | 10 | ||||||
15.1.1997 | 170.16 | +4.99% | 3 063 | 18 | +9.44% | 0 | ||||||||
16.1.1997 | 161.66 | -4.99% | 323 | 2 | +9.35% | 0 | ||||||||
11.9.1997 | 95.00 | 0.00% | 0 | 0 | +9.23% | 0 | ||||||||
15.9.1997 | 90.25 | -5.00% | 0 | 0 | +9.05% | 0 | ||||||||
16.9.1996 | 414.00 | -4.82% | 0 | 0 | +9.00% | 0 | 0 | |||||||
2.8.1996 | 1 313.00 | +4.95% | 60 398 | 46 | 1 489.00 | +9.00% | 58 885 | 40 | ||||||
20.12.1995 | +9.00% | 0 | 0 | |||||||||||
18.12.1995 | +9.00% | 0 | 0 | |||||||||||
17.1.1996 | 169.50 | +4.99% | 0 | 0 | 173.00 | +9.00% | 12 975 | 75 | ||||||
8.12.1995 | 89.93 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.12.1995 | 85.65 | +4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.3.1996 | 178.14 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
20.2.1996 | 136.04 | -4.99% | 32 650 | 240 | 150.00 | +9.00% | 12 150 | 81 | ||||||
23.4.1996 | 282.00 | +4.83% | 0 | 0 | 283.00 | +9.00% | 3 113 | 11 | ||||||
23.5.1996 | 450.00 | +4.89% | 0 | 0 | 557.00 | +9.00% | 104 261 | 188 | ||||||
22.5.1996 | 429.00 | +4.88% | 0 | 0 | 511.00 | +9.00% | 232 328 | 458 | ||||||
17.5.1996 | 372.00 | +4.78% | 0 | 0 | 401.50 | +9.00% | 99 974 | 249 | ||||||
15.5.1996 | 339.00 | +4.95% | 0 | 0 | 340.00 | +9.00% | 111 180 | 327 | ||||||
17.6.1996 | 920.00 | -4.95% | 180 320 | 196 | 911.00 | +9.00% | 373 323 | 395 | ||||||
11.6.1996 | 838.00 | +4.88% | 329 334 | 393 | 845.00 | +9.00% | 368 838 | 441 | ||||||
21.6.1996 | 930.00 | +1.08% | 288 300 | 310 | 1 025.00 | +9.00% | 1 014 913 | 1 002 | ||||||
16.8.1995 | 62.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
12.6.1995 | 63.18 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.10.1995 | 70.00 | 0.00% | 4 830 | 69 | 70.00 | +9.00% | 1 960 | 28 | ||||||
9.10.1995 | 75.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
4.9.1995 | 76.56 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.8.1995 | 62.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
10.2.1995 | 121.54 | +499.00% | 21 999 | 181 | 110.50 | +9.00% | 3 315 | 30 | ||||||
8.9.1997 | 94.50 | 0.00% | 0 | 0 | +8.73% | 0 | ||||||||
10.7.1997 | 63.00 | 0.00% | 0 | 0 | +8.62% | 0 | ||||||||
12.1.1995 | 0 | 0 | +8.00% | 0 | 0 | |||||||||
17.5.1995 | 88.78 | -499.00% | 3 729 | 42 | 90.00 | +8.00% | 1 620 | 18 | ||||||
28.6.1996 | 997.00 | +4.94% | 36 889 | 37 | 1 035.00 | +8.00% | 1 002 713 | 986 | ||||||
16.5.1996 | 355.00 | +4.71% | 0 | 0 | 367.00 | +8.00% | 109 366 | 298 | ||||||
29.5.1996 | 544.00 | +4.81% | 849 728 | 1 562 | 800.00 | +8.00% | 1 463 200 | 1 829 | ||||||
21.5.1996 | 409.00 | +4.87% | 0 | 0 | 465.00 | +8.00% | 129 735 | 279 | ||||||
5.6.1996 | 691.00 | +4.85% | 380 741 | 551 | 713.50 | +8.00% | 68 496 | 96 | ||||||
3.5.1996 | 393.00 | +4.80% | 0 | 0 | 421.00 | +8.00% | 44 874 | 108 | ||||||
2.5.1996 | 375.00 | +4.74% | 0 | 0 | 391.00 | +8.00% | 18 390 | 48 | ||||||
30.4.1996 | 358.00 | +4.98% | 0 | 0 | 355.50 | +8.00% | 13 154 | 37 | ||||||
8.3.1996 | 204.00 | +3.87% | 60 384 | 296 | 201.00 | +8.00% | 61 730 | 312 | ||||||
31.1.1996 | 250.00 | -3.84% | 332 500 | 1 330 | 289.00 | +8.00% | 78 098 | 275 | ||||||
13.3.1996 | 201.00 | +0.50% | 7 839 | 39 | +8.00% | 0 | 0 | |||||||
25.1.1996 | 226.00 | +4.62% | 0 | 0 | 244.00 | +8.00% | 73 188 | 304 | ||||||
19.12.1995 | 121.50 | +8.00% | 2 066 | 17 | ||||||||||
5.2.1997 | 129.00 | 0.00% | 0 | 0 | +7.95% | 0 | ||||||||
9.12.1998 | 43.00 | +7.50% | 5 590 | 130 | ||||||||||
20.5.1997 | 85.00 | 0.00% | 0 | 0 | 69.50 | +7.43% | 209 | 3 | ||||||
28.3.1997 | 85.99 | +4.99% | 0 | 0 | 72.50 | +7.40% | 1 305 | 18 | ||||||
23.4.1998 | 0.00 | +7.14% | 0 | 0 | ||||||||||
17.9.1996 | 394.00 | -4.83% | 19 700 | 50 | 218.00 | +7.00% | 7 677 | 36 | ||||||
18.1.1996 | 177.97 | +4.99% | 0 | 0 | 190.00 | +7.00% | 10 700 | 58 | ||||||
1.3.1996 | 161.59 | +4.99% | 10 503 | 65 | 179.00 | +7.00% | 25 056 | 144 | ||||||
30.1.1996 | 260.00 | +4.83% | 342 940 | 1 319 | 271.00 | +7.00% | 35 493 | 135 | ||||||
26.3.1996 | 200.00 | +2.56% | 64 200 | 321 | 200.00 | +7.00% | 24 079 | 122 | ||||||
19.3.1996 | 199.00 | -0.99% | 44 974 | 226 | +7.00% | 0 | 0 | |||||||
20.5.1996 | 390.00 | +4.83% | 0 | 0 | 430.50 | +7.00% | 46 064 | 107 | ||||||
7.6.1996 | 761.00 | +4.96% | 0 | 0 | 821.50 | +7.00% | 588 194 | 716 | ||||||
6.6.1996 | 725.00 | +4.92% | 0 | 0 | 767.00 | +7.00% | 46 787 | 61 | ||||||
8.6.1995 | 63.18 | 0.00% | 0 | 0 | 75.00 | +7.00% | 1 350 | 18 | ||||||
17.11.1995 | 64.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
15.5.1997 | 85.00 | +4.88% | 3 740 | 44 | +6.88% | 0 | ||||||||
24.4.1998 | 40.00 | +6.66% | 1 320 | 33 | ||||||||||
10.9.1997 | 95.00 | +0.52% | 95 | 1 | +6.55% | 0 | ||||||||
14.8.1996 | 1 300.00 | -2.62% | 256 100 | 197 | +6.00% | 0 | 0 | |||||||
23.7.1996 | 1 070.00 | +1.71% | 21 400 | 20 | 1 134.00 | +6.00% | 220 638 | 201 | ||||||
17.7.1996 | 945.00 | +4.41% | 183 330 | 194 | 999.60 | +6.00% | 35 944 | 36 | ||||||
27.4.1995 | 92.00 | 0.00% | 9 200 | 100 | +6.00% | 0 | 0 | |||||||
28.5.1996 | 519.00 | +4.84% | 0 | 0 | +6.00% | 0 | 0 | |||||||
5.4.1996 | 200.00 | 0.00% | 26 400 | 132 | 197.00 | +6.00% | 1 773 | 9 | ||||||
3.4.1996 | 200.00 | 0.00% | 5 200 | 26 | 200.00 | +6.00% | 30 392 | 155 | ||||||
19.2.1996 | 143.19 | -4.99% | 50 117 | 350 | 124.00 | +6.00% | 9 382 | 68 | ||||||
26.2.1996 | 149.60 | +4.99% | 0 | 0 | 165.20 | +6.00% | 17 016 | 103 | ||||||
23.2.1996 | 142.48 | +4.99% | 0 | 0 | 156.00 | +6.00% | 468 | 3 | ||||||
28.8.1998 | 0.00 | +5.95% | 0 | 0 | ||||||||||
24.9.1997 | 83.00 | 0.00% | 0 | 0 | 100.00 | +5.82% | 3 200 | 32 | ||||||
14.10.1997 | 93.00 | +5.68% | 1 767 | 19 | ||||||||||
27.3.1997 | 81.90 | +5.00% | 0 | 0 | +5.46% | 0 | ||||||||
28.8.1997 | 90.00 | 0.00% | 0 | 0 | +5.39% | 0 | ||||||||
3.2.1997 | 129.00 | 0.00% | 0 | 0 | +5.33% | 0 | ||||||||
26.5.1998 | 40.00 | +5.26% | 4 320 | 108 | ||||||||||
7.11.1996 | 151.38 | +4.99% | 12 565 | 83 | +5.17% | 0 | ||||||||
10.7.1998 | 0.00 | +5.12% | 0 | 0 | ||||||||||
5.9.1997 | 94.50 | 0.00% | 0 | 0 | 51.50 | +5.10% | 670 | 13 | ||||||
27.5.1997 | 85.00 | +0.25% | 850 | 10 | +5.00% | 0 | ||||||||
9.4.1997 | 85.51 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
24.7.1996 | 1 105.00 | +3.27% | 101 660 | 92 | 1 207.00 | +5.00% | 79 280 | 69 | ||||||
1.8.1996 | 1 251.00 | +0.08% | 277 722 | 222 | 1 354.00 | +5.00% | 241 042 | 178 | ||||||
31.7.1996 | 1 250.00 | +1.54% | 113 750 | 91 | 1 354.00 | +5.00% | 77 621 | 60 | ||||||
26.7.1996 | 1 180.00 | +1.72% | 113 280 | 96 | 1 149.00 | +5.00% | 83 241 | 73 | ||||||
7.8.1996 | 1 399.00 | +4.95% | 0 | 0 | 1 650.00 | +5.00% | 395 265 | 250 | ||||||
23.9.1997 | 83.00 | +1.89% | 3 154 | 38 | 94.50 | +5.00% | 1 796 | 19 | ||||||
29.2.1996 | 153.90 | -5.00% | 61 714 | 401 | 171.00 | +5.00% | 6 042 | 37 | ||||||
10.4.1996 | 194.00 | -3.00% | 17 654 | 91 | 210.00 | +5.00% | 17 393 | 84 | ||||||
26.4.1996 | 325.00 | +4.83% | 0 | 0 | 325.50 | +5.00% | 76 818 | 236 | ||||||
18.7.1996 | 992.00 | +4.97% | 43 648 | 44 | 1 050.10 | +5.00% | 100 810 | 96 | ||||||
19.6.1996 | 915.00 | 0.00% | 279 990 | 306 | 940.00 | +5.00% | 210 971 | 226 | ||||||
14.4.1995 | 0 | 0 | +5.00% | 0 | 0 | |||||||||
15.8.1995 | 62.00 | +3.59% | 4 154 | 67 | +5.00% | 0 | 0 | |||||||
9.11.1995 | 70.00 | 0.00% | 3 150 | 45 | +5.00% | 0 | 0 | |||||||
30.10.1995 | 70.00 | 0.00% | 1 820 | 26 | +5.00% | 0 | 0 | |||||||
10.10.1995 | 75.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.4.1995 | 90.25 | -500.00% | 1 805 | 20 | +5.00% | 0 | 0 | |||||||
3.4.1995 | 95.00 | -500.00% | 2 375 | 25 | 94.50 | +5.00% | 4 347 | 46 | ||||||
25.9.1996 | 324.00 | 0.00% | 0 | 0 | 358.00 | +4.98% | 2 864 | 8 | ||||||
28.7.1997 | 76.56 | +4.99% | 0 | 0 | +4.92% | 0 | ||||||||
30.10.1997 | 96.00 | +4.91% | 4 320 | 45 | ||||||||||
22.12.1998 | 43.00 | +4.87% | 0 | 0 | ||||||||||
6.2.1997 | 129.00 | 0.00% | 0 | 0 | 119.50 | +4.82% | 359 | 3 | ||||||
30.12.1996 | 125.00 | 0.00% | 0 | 0 | 152.00 | +4.82% | 152 | 1 | ||||||
9.5.1997 | 85.30 | -4.98% | 4 265 | 50 | 54.50 | +4.80% | 164 | 3 | ||||||
25.11.1996 | 225.00 | +1.35% | 2 025 | 9 | 230.50 | +4.77% | 1 614 | 7 | ||||||
30.7.1997 | 74.00 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
11.8.1997 | 77.40 | -0.38% | 697 | 9 | 69.00 | +4.54% | 1 035 | 15 | ||||||
21.4.1998 | 35.00 | +4.47% | 770 | 22 | ||||||||||
4.8.1997 | 74.00 | 0.00% | 0 | 0 | +4.41% | 0 | ||||||||
9.10.1997 | +4.32% | 0 | ||||||||||||
16.5.1997 | 85.00 | 0.00% | 0 | 0 | +4.30% | 0 | ||||||||
10.10.1997 | +4.14% | 0 | ||||||||||||
14.5.1997 | 81.04 | 0.00% | 0 | 0 | +4.12% | 0 | ||||||||
14.2.1995 | 127.00 | -47.00% | 635 | 5 | +4.00% | 0 | 0 | |||||||
16.1.1995 | 0 | 0 | +4.00% | 0 | 0 | |||||||||
12.10.1995 | 71.25 | -5.00% | 15 675 | 220 | +4.00% | 0 | 0 | |||||||
5.9.1995 | 76.56 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.4.1996 | 223.00 | +4.69% | 0 | 0 | 211.50 | +4.00% | 24 323 | 115 | ||||||
2.4.1996 | 200.00 | 0.00% | 69 200 | 346 | +4.00% | 0 | 0 | |||||||
29.3.1996 | 200.00 | 0.00% | 18 000 | 90 | 195.00 | +4.00% | 10 335 | 54 | ||||||
22.2.1996 | 135.70 | +4.99% | 1 764 | 13 | +4.00% | 0 | 0 | |||||||
1.2.1996 | 262.00 | +4.80% | 173 706 | 663 | 278.00 | +4.00% | 109 139 | 371 | ||||||
27.11.1995 | 58.00 | 0.00% | 0 | 0 | 70.50 | +4.00% | 1 058 | 15 | ||||||
23.11.1995 | 60.80 | -5.00% | 6 384 | 105 | +4.00% | 0 | 0 | |||||||
17.11.1998 | 0.00 | +3.84% | 0 | 0 | ||||||||||
20.11.1998 | 42.00 | +3.70% | 6 468 | 154 | ||||||||||
19.2.1998 | 0.00 | +3.62% | 0 | 0 | ||||||||||
9.7.1997 | 63.00 | 0.00% | 0 | 0 | 58.00 | +3.57% | 58 | 1 | ||||||
20.2.1998 | 0.00 | +3.49% | 0 | 0 | ||||||||||
20.8.1997 | 89.59 | +4.99% | 0 | 0 | +3.45% | 0 | ||||||||
1.9.1997 | 90.00 | 0.00% | 0 | 0 | +3.28% | 0 | ||||||||
15.10.1997 | 96.00 | +3.22% | 19 968 | 208 | ||||||||||
8.11.1996 | 143.82 | -4.99% | 11 506 | 80 | 139.50 | +3.07% | 3 674 | 27 | ||||||
18.3.1998 | 0.00 | +3.03% | 0 | 0 | ||||||||||
9.7.1996 | 1 027.00 | +0.39% | 66 755 | 65 | 1 027.00 | +3.00% | 212 815 | 205 | ||||||
2.7.1996 | 1 010.00 | +1.00% | 13 130 | 13 | 1 001.00 | +3.00% | 140 065 | 140 | ||||||
10.1.1996 | 132.82 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.3.1996 | 200.00 | 0.00% | 26 600 | 133 | 210.00 | +3.00% | 5 932 | 30 | ||||||
27.5.1996 | 495.00 | +4.87% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.10.1995 | 73.32 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.7.1995 | 76.20 | +4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.4.1995 | 0 | 0 | +3.00% | 0 | 0 | |||||||||
1.2.1995 | 104.50 | -500.00% | 4 076 | 39 | +3.00% | 0 | 0 | |||||||
17.2.1995 | +3.00% | 0 | 0 | |||||||||||
9.2.1995 | 115.76 | +499.00% | 36 349 | 314 | 101.50 | +3.00% | 19 082 | 188 | ||||||
17.1.1997 | 153.58 | -4.99% | 5 375 | 35 | +2.96% | 0 | ||||||||
7.4.1998 | 0.00 | +2.94% | 0 | 0 | ||||||||||
5.8.1997 | 74.00 | 0.00% | 0 | 0 | +2.81% | 0 | ||||||||
1.4.1997 | 90.28 | +4.98% | 0 | 0 | +2.75% | 0 | ||||||||
11.11.1996 | 151.01 | +4.99% | 0 | 0 | 139.50 | +2.52% | 8 789 | 63 | ||||||
19.5.1997 | 85.00 | 0.00% | 0 | 0 | +2.24% | 0 | ||||||||
23.5.1997 | 80.75 | -5.00% | 4 038 | 50 | +2.21% | 0 | ||||||||
3.9.1997 | 94.50 | 0.00% | 0 | 0 | +2.06% | 0 | ||||||||
26.8.1997 | 90.00 | 0.00% | 0 | 0 | +2.01% | 0 | ||||||||
16.2.1995 | +2.00% | 0 | 0 | |||||||||||
15.2.1995 | +2.00% | 0 | 0 | |||||||||||
25.1.1995 | 110.00 | -327.00% | 1 650 | 15 | +2.00% | 0 | 0 | |||||||
13.1.1995 | 0 | 0 | +2.00% | 0 | 0 | |||||||||
16.5.1995 | 93.45 | +500.00% | 8 504 | 91 | 84.00 | +2.00% | 4 733 | 57 | ||||||
26.9.1995 | 70.00 | +1.53% | 1 400 | 20 | 64.00 | +2.00% | 1 920 | 30 | ||||||
|