ČKD KOMPRESORY A.S., Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČKD KOMPRESORY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.7.1996 | 42.99 | +4.98% | 1 333 | 31 | +4.00% | 0 | 0 | |||||||
9.10.1995 | 55.00 | 0.00% | 1 320 | 24 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 42.99 | +4.98% | 1 290 | 30 | 41.00 | +8.00% | 1 066 | 26 | ||||||
3.7.1996 | 41.80 | -5.00% | 1 254 | 30 | +1.00% | 0 | 0 | |||||||
30.8.1996 | 41.80 | -5.00% | 1 254 | 30 | 45.00 | 0.00% | 5 175 | 115 | ||||||
12.7.1996 | 36.65 | +2.51% | 1 246 | 34 | -6.00% | 0 | 0 | |||||||
9.5.1995 | 41.00 | 0.00% | 1 230 | 30 | -9.00% | 0 | 0 | |||||||
5.6.1995 | 41.00 | 0.00% | 1 230 | 30 | -3.00% | 0 | 0 | |||||||
17.3.1997 | 37.00 | 0.00% | 1 184 | 32 | 42.00 | -0.23% | 1 008 | 24 | ||||||
21.8.1995 | 49.12 | +4.97% | 1 179 | 24 | +3.00% | 0 | 0 | |||||||
22.1.1996 | 53.40 | +4.84% | 1 175 | 22 | 51.00 | -1.00% | 612 | 12 | ||||||
17.10.1996 | 48.00 | 0.00% | 1 152 | 24 | 50.00 | 0.00% | 2 000 | 40 | ||||||
27.12.1996 | 30.81 | -4.99% | 1 109 | 36 | -1.66% | 0 | ||||||||
15.1.1996 | 44.10 | +3.76% | 1 103 | 25 | 51.00 | +4.00% | 816 | 16 | ||||||
19.9.1996 | 40.10 | -4.29% | 1 083 | 27 | -1.00% | 0 | 0 | |||||||
26.9.1996 | 45.10 | -4.34% | 1 082 | 24 | 42.60 | +1.42% | 256 | 6 | ||||||
17.8.1995 | 44.57 | +4.99% | 1 070 | 24 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 44.00 | -2.22% | 1 056 | 24 | -1.00% | 0 | 0 | |||||||
20.7.1995 | 39.00 | +2.63% | 1 053 | 27 | +4.00% | 0 | 0 | |||||||
18.2.1997 | 28.35 | +5.00% | 1 049 | 37 | +6.77% | 0 | ||||||||
28.3.1997 | 28.88 | -5.00% | 1 040 | 36 | 0.00% | 0 | ||||||||
31.5.1996 | 40.21 | +4.98% | 1 005 | 25 | 36.80 | -6.00% | 5 888 | 160 | ||||||
29.4.1997 | 30.00 | +3.69% | 990 | 33 | 0.00% | 0 | ||||||||
29.6.1995 | 41.00 | 0.00% | 984 | 24 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 41.00 | 0.00% | 984 | 24 | 0.00% | 0 | 0 | |||||||
7.2.1997 | 27.55 | -5.00% | 937 | 34 | -8.33% | 0 | ||||||||
18.7.1995 | 38.00 | 0.00% | 912 | 24 | 34.50 | -1.00% | 828 | 24 | ||||||
11.3.1996 | 37.61 | -2.89% | 903 | 24 | 41.00 | +8.00% | 1 845 | 45 | ||||||
25.5.1995 | 41.00 | 0.00% | 861 | 21 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 42.84 | -4.99% | 857 | 20 | +2.00% | 0 | 0 | |||||||
10.2.1997 | 26.18 | -4.97% | 838 | 32 | -9.09% | 0 | ||||||||
2.12.1996 | 34.65 | +5.00% | 832 | 24 | 34.00 | -0.52% | 2 328 | 72 | ||||||
27.2.1996 | 40.01 | -4.28% | 800 | 20 | 42.10 | +6.00% | 126 | 3 | ||||||
13.6.1995 | 45.09 | -4.99% | 767 | 17 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 38.95 | -5.00% | 740 | 19 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 48.88 | -4.99% | 733 | 15 | 55.00 | +4.00% | 1 320 | 24 | ||||||
25.9.1995 | 60.00 | 0.00% | 720 | 12 | 55.00 | -8.00% | 1 320 | 24 | ||||||
12.9.1995 | 51.32 | -4.99% | 718 | 14 | 0.00% | 0 | 0 | |||||||
6.2.1997 | 29.00 | 0.00% | 696 | 24 | -7.69% | 0 | ||||||||
3.2.1997 | 28.30 | -3.74% | 679 | 24 | -9.42% | 0 | ||||||||
10.4.1997 | 25.00 | +0.92% | 675 | 27 | 0.00% | 0 | ||||||||
22.4.1997 | 27.56 | +4.99% | 661 | 24 | 30.00 | +1.69% | 2 220 | 74 | ||||||
9.7.1996 | 39.61 | -4.98% | 634 | 16 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 52.25 | -5.00% | 627 | 12 | +4.00% | 0 | 0 | |||||||
21.3.1996 | 43.00 | 0.00% | 602 | 14 | -13.00% | 0 | 0 | |||||||
3.10.1995 | 49.00 | +0.24% | 588 | 12 | +9.00% | 0 | 0 | |||||||
12.6.1995 | 47.46 | +5.00% | 570 | 12 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 47.00 | -2.06% | 564 | 12 | 49.50 | +0.60% | 297 | 6 | ||||||
7.11.1996 | 40.00 | +3.92% | 560 | 14 | 37.00 | -2.63% | 1 702 | 46 | ||||||
25.7.1995 | 45.13 | +4.97% | 542 | 12 | +10.00% | 0 | 0 | |||||||
27.11.1995 | 45.01 | +0.02% | 540 | 12 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 44.89 | -4.99% | 539 | 12 | 43.00 | -4.00% | 3 612 | 84 | ||||||
7.6.1995 | 43.05 | +5.00% | 517 | 12 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 42.50 | 0.00% | 510 | 12 | 51.00 | -3.00% | 4 530 | 92 | ||||||
26.5.1995 | 41.00 | 0.00% | 492 | 12 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 41.00 | 0.00% | 492 | 12 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 48.00 | 0.00% | 480 | 10 | 45.00 | -3.64% | 450 | 10 | ||||||
29.1.1997 | 30.00 | +0.43% | 480 | 16 | -3.22% | 0 | ||||||||
15.8.1995 | 42.45 | +4.99% | 425 | 10 | -24.00% | 0 | 0 | |||||||
21.4.1995 | 34.76 | -497.00% | 417 | 12 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 45.20 | +4.99% | 407 | 9 | -4.00% | 0 | 0 | |||||||
20.5.1997 | 24.45 | -4.97% | 391 | 16 | 0.00% | 0 | ||||||||
18.4.1995 | 38.50 | -475.00% | 385 | 10 | 55.50 | -4.00% | 111 | 2 | ||||||
11.4.1997 | 25.00 | 0.00% | 375 | 15 | -7.50% | 0 | ||||||||
7.1.1997 | 30.00 | -2.62% | 360 | 12 | 0.00% | 0 | ||||||||
29.1.1996 | 43.69 | -4.58% | 350 | 8 | -6.00% | 0 | 0 | |||||||
23.1.1997 | 27.10 | +0.07% | 325 | 12 | 0.00% | 0 | ||||||||
14.4.1997 | 25.00 | 0.00% | 300 | 12 | -13.51% | 0 | ||||||||
21.9.1995 | 60.00 | +4.16% | 300 | 5 | ||||||||||
16.10.1996 | 48.00 | 0.00% | 288 | 6 | +17.37% | 0 | 0 | |||||||
8.7.1996 | 41.69 | +4.98% | 250 | 6 | +3.00% | 0 | 0 | |||||||
23.6.1995 | 41.00 | 0.00% | 246 | 6 | 0.00% | 0 | 0 | |||||||
6.11.1996 | 38.49 | +4.99% | 231 | 6 | 0.00% | 0 | ||||||||
28.3.1996 | 43.01 | +0.02% | 215 | 5 | 35.00 | 0.00% | 175 | 5 | ||||||
21.2.1996 | 41.70 | -4.98% | 209 | 5 | 42.00 | -5.00% | 6 410 | 148 | ||||||
1.4.1996 | 40.01 | -2.08% | 200 | 5 | 38.00 | +3.00% | 5 880 | 156 | ||||||
28.6.1996 | 44.00 | 0.00% | 176 | 4 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 42.00 | -4.54% | 126 | 3 | 37.10 | -7.00% | 445 | 12 | ||||||
16.4.1997 | 25.00 | 0.00% | 125 | 5 | 30.00 | -2.60% | 3 588 | 120 | ||||||
17.9.1996 | 44.10 | -4.99% | 88 | 2 | 44.00 | +10.00% | 1 540 | 35 | ||||||
13.9.1996 | 44.21 | 0.00% | 0 | 0 | 40.00 | -1.00% | 7 760 | 186 | ||||||
12.9.1996 | 44.21 | 0.00% | 0 | 0 | 42.00 | 0.00% | 6 300 | 150 | ||||||
5.9.1996 | 41.80 | 0.00% | 0 | 0 | 41.00 | -5.00% | 328 | 8 | ||||||
10.9.1996 | 42.11 | 0.00% | 0 | 0 | 38.10 | -5.00% | 2 286 | 60 | ||||||
9.9.1996 | 42.11 | +4.98% | 0 | 0 | +8.00% | 0 | 0 | |||||||
2.9.1996 | 43.89 | +5.00% | 0 | 0 | 42.00 | -7.00% | 504 | 12 | ||||||
28.8.1996 | 43.29 | +4.99% | 0 | 0 | 48.00 | +8.00% | 2 400 | 50 | ||||||
26.8.1996 | 43.32 | -5.00% | 0 | 0 | 46.50 | +8.00% | 558 | 12 | ||||||
23.8.1996 | 45.60 | -5.00% | 0 | 0 | 43.00 | -7.00% | 903 | 21 | ||||||
23.9.1996 | 44.20 | +4.98% | 0 | 0 | 41.80 | -2.79% | 1 003 | 24 | ||||||
20.9.1996 | 42.10 | +4.98% | 0 | 0 | 43.00 | -3.00% | 3 096 | 72 | ||||||
10.10.1996 | 48.00 | 0.00% | 0 | 0 | -0.91% | 0 | 0 | |||||||
7.10.1996 | 49.35 | +5.00% | 0 | 0 | +15.33% | 0 | 0 | |||||||
4.10.1996 | 47.00 | 0.00% | 0 | 0 | 45.00 | -9.09% | 3 825 | 85 | ||||||
11.7.1996 | 35.75 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 38.48 | 0.00% | 0 | 0 | 35.00 | -7.00% | 2 519 | 73 | ||||||
15.7.1996 | 38.48 | +4.99% | 0 | 0 | -8.00% | 0 | 0 | |||||||
24.7.1996 | 45.99 | 0.00% | 0 | 0 | 42.20 | +2.00% | 506 | 12 | ||||||
1.8.1996 | 44.79 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 45.10 | 0.00% | 0 | 0 | 40.10 | 0.00% | 1 163 | 29 | ||||||
26.7.1996 | 45.10 | 0.00% | 0 | 0 | 40.10 | +3.00% | 481 | 12 | ||||||
8.8.1996 | 47.40 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 45.15 | 0.00% | 0 | 0 | +35.00% | 0 | 0 | |||||||
6.8.1996 | 45.15 | +5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
5.8.1996 | 43.00 | 0.00% | 0 | 0 | 37.80 | -3.00% | 113 | 3 | ||||||
13.8.1996 | 46.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 48.00 | 0.00% | 0 | 0 | 44.00 | 0.00% | 2 640 | 60 | ||||||
10.6.1996 | 44.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
6.6.1996 | 44.41 | 0.00% | 0 | 0 | 43.60 | +9.00% | 2 093 | 48 | ||||||
12.6.1996 | 42.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.6.1996 | 45.00 | 0.00% | 0 | 0 | 45.00 | 0.00% | 3 600 | 84 | ||||||
25.6.1996 | 42.75 | 0.00% | 0 | 0 | 45.00 | +6.00% | 1 350 | 30 | ||||||
18.6.1996 | 43.99 | +4.98% | 0 | 0 | 43.00 | +10.00% | 1 032 | 24 | ||||||
17.6.1996 | 41.90 | -4.98% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.5.1996 | 41.00 | 0.00% | 0 | 0 | 37.30 | -5.00% | 5 614 | 143 | ||||||
23.5.1996 | 41.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.5.1996 | 42.73 | -4.98% | 0 | 0 | 40.00 | -4.00% | 3 360 | 84 | ||||||
20.5.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 38.32 | 0.00% | 0 | 0 | 38.10 | -7.00% | 914 | 24 | ||||||
6.5.1996 | 38.32 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.5.1996 | 38.32 | 0.00% | 0 | 0 | 39.10 | -2.00% | 1 408 | 36 | ||||||
2.5.1996 | 38.32 | 0.00% | 0 | 0 | 40.00 | +1.00% | 480 | 12 | ||||||
30.4.1996 | 38.32 | 0.00% | 0 | 0 | 39.50 | -8.00% | 948 | 24 | ||||||
29.4.1996 | 38.32 | +4.98% | 0 | 0 | 43.00 | +9.00% | 3 089 | 72 | ||||||
27.3.1996 | 43.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.3.1996 | 43.00 | 0.00% | 0 | 0 | 38.60 | -5.00% | 3 242 | 84 | ||||||
25.3.1996 | 43.00 | 0.00% | 0 | 0 | 40.50 | +1.00% | 972 | 24 | ||||||
22.3.1996 | 43.00 | 0.00% | 0 | 0 | 40.10 | 0.00% | 2 887 | 72 | ||||||
13.3.1996 | 41.46 | +4.98% | 0 | 0 | 45.00 | +6.00% | 3 191 | 73 | ||||||
12.3.1996 | 39.49 | +4.99% | 0 | 0 | 40.10 | 0.00% | 2 794 | 68 | ||||||
16.4.1996 | 43.98 | +4.98% | 0 | 0 | 39.10 | +3.00% | 156 | 4 | ||||||
15.4.1996 | 41.89 | +4.98% | 0 | 0 | 38.00 | +3.00% | 3 744 | 99 | ||||||
25.4.1996 | 37.53 | -4.98% | 0 | 0 | 40.00 | +5.00% | 960 | 24 | ||||||
13.5.1996 | 44.35 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.5.1996 | 42.24 | +4.99% | 0 | 0 | 38.00 | -3.00% | 1 368 | 36 | ||||||
23.4.1996 | 41.57 | -4.98% | 0 | 0 | 38.00 | -6.00% | 3 132 | 84 | ||||||
22.4.1996 | 43.75 | -4.99% | 0 | 0 | 40.00 | -1.00% | 4 044 | 102 | ||||||
19.4.1996 | 46.05 | -4.99% | 0 | 0 | 40.00 | -6.00% | 1 206 | 30 | ||||||
15.4.1997 | 25.00 | 0.00% | 0 | 0 | -4.06% | 0 | ||||||||
18.4.1997 | 25.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 25.00 | 0.00% | 0 | 0 | +0.33% | 0 | ||||||||
28.4.1997 | 28.93 | 0.00% | 0 | 0 | -8.77% | 0 | ||||||||
25.4.1997 | 28.93 | 0.00% | 0 | 0 | -3.22% | 0 | ||||||||
24.4.1997 | 28.93 | 0.00% | 0 | 0 | -1.83% | 0 | ||||||||
23.4.1997 | 28.93 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 24.77 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 26.07 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 27.44 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 28.88 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
1.4.1997 | 28.88 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 25.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 25.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 25.73 | 0.00% | 0 | 0 | 23.00 | -4.16% | 552 | 24 | ||||||
14.5.1997 | 25.73 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
13.5.1997 | 25.73 | 0.00% | 0 | 0 | 23.00 | +9.52% | 2 898 | 126 | ||||||
9.5.1997 | 25.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 25.73 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
6.5.1997 | 25.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 25.73 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 27.08 | -4.98% | 0 | 0 | -9.09% | 0 | ||||||||
30.4.1997 | 28.50 | -5.00% | 0 | 0 | 27.50 | +5.76% | 3 135 | 114 | ||||||
23.5.1997 | 20.97 | -4.98% | 0 | 0 | -4.76% | 0 | ||||||||
22.5.1997 | 22.07 | -4.99% | 0 | 0 | -8.69% | 0 | ||||||||
21.5.1997 | 23.23 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 18.00 | -4.96% | 0 | 0 | 20.00 | +5.26% | 100 | 5 | ||||||
29.5.1997 | 18.94 | -4.96% | 0 | 0 | 19.00 | -5.00% | 1 634 | 86 | ||||||
28.5.1997 | 19.93 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 19.93 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 35.92 | 0.00% | 0 | 0 | 41.10 | -6.82% | 986 | 24 | ||||||
7.3.1997 | 39.80 | -4.98% | 0 | 0 | 38.50 | -0.77% | 116 | 3 | ||||||
11.3.1997 | 37.81 | 0.00% | 0 | 0 | +8.09% | 0 | ||||||||
27.3.1997 | 30.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 33.40 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 35.15 | -5.00% | 0 | 0 | -9.52% | 0 | ||||||||
18.3.1997 | 37.00 | 0.00% | 0 | 0 | 42.00 | 0.00% | 336 | 8 | ||||||
13.2.1997 | 26.18 | 0.00% | 0 | 0 | 19.00 | +2.87% | 3 130 | 168 | ||||||
12.2.1997 | 26.18 | 0.00% | 0 | 0 | 18.20 | -9.50% | 2 263 | 125 | ||||||
11.2.1997 | 26.18 | 0.00% | 0 | 0 | 20.00 | 0.00% | 840 | 42 | ||||||
24.2.1997 | 34.44 | +5.00% | 0 | 0 | 27.00 | 0.00% | 162 | 6 | ||||||
5.11.1996 | 36.66 | 0.00% | 0 | 0 | -2.81% | 0 | ||||||||
1.11.1996 | 38.57 | -5.00% | 0 | 0 | 40.00 | +7.44% | 760 | 19 | ||||||
31.10.1996 | 40.60 | -4.98% | 0 | 0 | 40.00 | +0.62% | 2 420 | 65 | ||||||
30.10.1996 | 42.73 | -4.98% | 0 | 0 | 0.00 | -8.70% | 0 | 0 | ||||||
29.10.1996 | 44.97 | 0.00% | 0 | 0 | 0.00 | +1.07% | 0 | 0 | ||||||
23.10.1996 | 41.16 | -4.98% | 0 | 0 | 0.00 | +1.51% | 0 | 0 | ||||||
6.12.1996 | 34.65 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
5.12.1996 | 34.65 | 0.00% | 0 | 0 | 33.00 | 0.00% | 396 | 12 | ||||||
4.12.1996 | 34.65 | 0.00% | 0 | 0 | 33.00 | -2.94% | 396 | 12 | ||||||
3.12.1996 | 34.65 | 0.00% | 0 | 0 | +5.16% | 0 | ||||||||
14.11.1996 | 34.30 | -4.98% | 0 | 0 | -4.05% | 0 | ||||||||
13.11.1996 | 36.10 | -5.00% | 0 | 0 | 37.00 | -7.73% | 1 702 | 46 | ||||||
12.11.1996 | 38.00 | -5.00% | 0 | 0 | 41.00 | +0.25% | 4 812 | 120 | ||||||
11.11.1996 | 40.00 | 0.00% | 0 | 0 | 40.00 | +4.11% | 2 600 | 65 | ||||||
8.11.1996 | 40.00 | 0.00% | 0 | 0 | 37.00 | +3.83% | 3 228 | 84 | ||||||
28.11.1996 | 32.59 | 0.00% | 0 | 0 | 34.00 | +3.03% | 4 080 | 120 | ||||||
27.11.1996 | 32.59 | 0.00% | 0 | 0 | 33.00 | -6.38% | 4 752 | 144 | ||||||
26.11.1996 | 32.59 | 0.00% | 0 | 0 | +3.67% | 0 | ||||||||
25.11.1996 | 32.59 | 0.00% | 0 | 0 | -2.18% | 0 | ||||||||
22.11.1996 | 32.59 | 0.00% | 0 | 0 | 35.00 | +7.15% | 1 599 | 46 | ||||||
21.11.1996 | 32.59 | 0.00% | 0 | 0 | 31.10 | -5.42% | 2 011 | 62 | ||||||
|