ČSAD OSTRAVA, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČSAD OSTRAVA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.12.1996 | 107.00 | -3.60% | 3 210 | 30 | 110.00 | +3.51% | 17 118 | 156 | ||||||
21.8.1998 | 105.00 | +3.42% | 10 500 | 100 | ||||||||||
27.3.1998 | 45.60 | +3.40% | 912 | 20 | ||||||||||
23.12.1996 | 143.22 | +5.00% | 14 322 | 100 | +3.30% | 0 | ||||||||
11.6.1997 | 133.29 | -4.99% | 0 | 0 | +3.25% | 0 | ||||||||
31.10.1996 | 115.76 | 0.00% | 0 | 0 | 0.00 | +3.21% | 0 | 0 | ||||||
10.6.1997 | 140.30 | 0.00% | 0 | 0 | +3.18% | 0 | ||||||||
14.5.1998 | 0.00 | +3.15% | 0 | 0 | ||||||||||
2.6.1997 | 140.60 | -5.00% | 0 | 0 | 122.60 | +3.02% | 6 130 | 50 | ||||||
16.1.1995 | 130.00 | +400.00% | 8 580 | 66 | 131.00 | +3.00% | 32 750 | 250 | ||||||
4.4.1995 | 130.00 | 0.00% | 55 510 | 427 | +3.00% | 0 | 0 | |||||||
28.3.1995 | 130.01 | -75.00% | 39 003 | 300 | +3.00% | 0 | 0 | |||||||
25.4.1995 | 130.00 | -476.00% | 100 230 | 771 | 130.00 | +3.00% | 14 950 | 115 | ||||||
7.6.1995 | 134.00 | +0.75% | 6 700 | 50 | +3.00% | 0 | 0 | |||||||
17.1.1996 | 144.40 | 0.00% | 0 | 0 | 137.00 | +3.00% | 20 139 | 147 | ||||||
22.1.1996 | 145.70 | +0.13% | 36 425 | 250 | 135.50 | +3.00% | 33 975 | 250 | ||||||
22.11.1995 | 145.30 | +0.90% | 43 590 | 300 | 142.50 | +3.00% | 26 933 | 189 | ||||||
18.9.1995 | 125.50 | +0.40% | 50 200 | 400 | +3.00% | 0 | 0 | |||||||
22.8.1995 | 125.00 | +1.62% | 25 000 | 200 | +3.00% | 0 | 0 | |||||||
21.8.1995 | 123.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.9.1995 | 123.10 | +0.08% | 25 851 | 210 | 122.50 | +3.00% | 6 125 | 50 | ||||||
17.7.1995 | 122.00 | +0.25% | 12 200 | 100 | +3.00% | 0 | 0 | |||||||
4.8.1995 | 125.00 | 0.00% | 0 | 0 | 121.00 | +3.00% | 30 250 | 250 | ||||||
13.8.1996 | 206.00 | -4.18% | 10 300 | 50 | 201.50 | +3.00% | 20 150 | 100 | ||||||
9.8.1996 | 213.00 | -4.05% | 99 897 | 469 | +3.00% | 0 | 0 | |||||||
16.7.1996 | 223.00 | -4.70% | 62 440 | 280 | 240.00 | +3.00% | 24 000 | 100 | ||||||
19.6.1996 | 223.00 | -4.29% | 180 630 | 810 | 231.50 | +3.00% | 163 238 | 707 | ||||||
14.6.1996 | 234.00 | +4.93% | 64 350 | 275 | 225.00 | +3.00% | 313 685 | 1 300 | ||||||
13.2.1996 | 142.30 | +1.64% | 15 226 | 107 | 144.00 | +3.00% | 4 608 | 32 | ||||||
20.2.1996 | 146.00 | 0.00% | 37 960 | 260 | 142.00 | +3.00% | 9 940 | 70 | ||||||
26.4.1996 | 142.30 | +0.21% | 14 230 | 100 | 141.00 | +3.00% | 7 050 | 50 | ||||||
3.5.1996 | 145.20 | +0.83% | 14 520 | 100 | 141.20 | +3.00% | 42 360 | 300 | ||||||
15.4.1996 | 142.00 | -2.73% | 28 400 | 200 | 145.80 | +3.00% | 17 642 | 121 | ||||||
27.11.1996 | 105.00 | 0.00% | 0 | 0 | +2.91% | 0 | ||||||||
20.11.1997 | 61.60 | +2.83% | 6 160 | 100 | ||||||||||
18.4.1997 | 95.10 | 0.00% | 0 | 0 | 105.00 | +2.73% | 840 | 8 | ||||||
10.9.1998 | 0.00 | +2.66% | 0 | 0 | ||||||||||
21.10.1997 | 58.00 | +2.65% | 5 800 | 100 | ||||||||||
7.10.1997 | +2.65% | 0 | ||||||||||||
30.6.1997 | 85.50 | -3.34% | 8 550 | 100 | +2.63% | 0 | ||||||||
12.12.1996 | 107.00 | 0.00% | 0 | 0 | +2.53% | 0 | ||||||||
16.7.1998 | 0.00 | +2.50% | 0 | 0 | ||||||||||
20.5.1998 | 0.00 | +2.43% | 0 | 0 | ||||||||||
25.3.1997 | 85.20 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
4.7.1997 | 85.00 | 0.00% | 0 | 0 | +2.34% | 0 | ||||||||
14.2.1997 | 104.20 | 0.00% | 0 | 0 | 110.00 | +2.32% | 18 590 | 169 | ||||||
18.2.1997 | 104.20 | 0.00% | 0 | 0 | 110.00 | +2.32% | 42 130 | 383 | ||||||
27.8.1998 | 0.00 | +2.16% | 0 | 0 | ||||||||||
28.3.1997 | 91.56 | +5.00% | 0 | 0 | +2.06% | 0 | ||||||||
27.3.1997 | 87.20 | +2.34% | 8 720 | 100 | 81.00 | +2.06% | 24 495 | 300 | ||||||
26.9.1997 | 61.15 | -4.98% | 9 784 | 160 | 56.00 | +2.05% | 37 150 | 650 | ||||||
16.9.1996 | 161.00 | +0.62% | 48 300 | 300 | +2.00% | 0 | 0 | |||||||
2.9.1996 | 177.00 | -4.83% | 53 100 | 300 | +2.00% | 0 | 0 | |||||||
29.8.1996 | 186.00 | -3.07% | 92 814 | 499 | +2.00% | 0 | 0 | |||||||
21.8.1996 | 212.00 | -4.93% | 21 200 | 100 | +2.00% | 0 | 0 | |||||||
1.10.1998 | 102.00 | +2.00% | 25 500 | 250 | ||||||||||
25.3.1996 | 145.50 | +0.13% | 14 550 | 100 | 145.00 | +2.00% | 25 375 | 175 | ||||||
22.3.1996 | 145.30 | +0.20% | 21 795 | 150 | 145.00 | +2.00% | 27 060 | 190 | ||||||
12.2.1996 | 140.00 | -2.91% | 18 200 | 130 | 143.50 | +2.00% | 12 348 | 88 | ||||||
5.3.1996 | 151.50 | -4.23% | 15 150 | 100 | 142.50 | +2.00% | 21 375 | 150 | ||||||
21.5.1996 | 146.88 | +0.46% | 14 688 | 100 | +2.00% | 0 | 0 | |||||||
28.5.1996 | 162.75 | +5.00% | 0 | 0 | 170.00 | +2.00% | 40 775 | 252 | ||||||
8.7.1996 | 300.00 | -3.53% | 150 000 | 500 | 300.40 | +2.00% | 30 641 | 102 | ||||||
7.8.1996 | 233.00 | -4.89% | 0 | 0 | +2.00% | 0 | 0 | |||||||
10.7.1995 | 128.00 | 0.00% | 0 | 0 | 125.00 | +2.00% | 750 | 6 | ||||||
7.9.1995 | 120.10 | 0.00% | 13 211 | 110 | 117.00 | +2.00% | 5 850 | 50 | ||||||
3.10.1995 | 130.00 | +3.17% | 65 000 | 500 | 125.00 | +2.00% | 35 625 | 289 | ||||||
14.11.1995 | 139.00 | -1.27% | 75 060 | 540 | +2.00% | 0 | 0 | |||||||
16.11.1995 | 135.00 | -3.77% | 54 000 | 400 | +2.00% | 0 | 0 | |||||||
6.11.1995 | 135.00 | +1.50% | 24 165 | 179 | 138.00 | +2.00% | 35 670 | 271 | ||||||
9.1.1996 | 148.00 | +0.47% | 52 984 | 358 | 133.00 | +2.00% | 79 550 | 600 | ||||||
20.12.1995 | 142.00 | +2.00% | 57 792 | 401 | ||||||||||
5.5.1995 | 128.00 | 0.00% | 22 784 | 178 | +2.00% | 0 | 0 | |||||||
3.5.1995 | 128.00 | -154.00% | 7 552 | 59 | 125.00 | +2.00% | 38 660 | 315 | ||||||
12.4.1995 | 130.00 | 0.00% | 44 200 | 340 | 130.00 | +2.00% | 40 800 | 314 | ||||||
13.2.1995 | 140.11 | +7.00% | 35 588 | 254 | +2.00% | 0 | 0 | |||||||
9.2.1995 | 140.00 | +271.00% | 7 000 | 50 | +2.00% | 0 | 0 | |||||||
1.2.1995 | 135.00 | 0.00% | 54 000 | 400 | 140.00 | +2.00% | 11 124 | 81 | ||||||
3.2.1995 | 136.10 | +74.00% | 20 007 | 147 | 130.00 | +2.00% | 26 198 | 200 | ||||||
18.8.1998 | 102.10 | +1.99% | 6 432 | 63 | ||||||||||
3.10.1996 | 136.00 | -1.44% | 40 800 | 300 | +1.97% | 0 | 0 | |||||||
3.12.1997 | +1.91% | 0 | ||||||||||||
20.8.1998 | 0.00 | +1.84% | 0 | 0 | ||||||||||
20.10.1997 | 56.50 | +1.80% | 2 825 | 50 | ||||||||||
7.1.1998 | 0.00 | +1.71% | 0 | 0 | ||||||||||
25.4.1997 | 98.00 | 0.00% | 0 | 0 | 107.20 | +1.64% | 26 800 | 250 | ||||||
2.10.1996 | 138.00 | -1.42% | 41 400 | 300 | 121.50 | +1.59% | 24 386 | 190 | ||||||
28.1.1998 | 65.00 | +1.56% | 6 500 | 100 | ||||||||||
17.12.1997 | 70.00 | +1.50% | 7 000 | 100 | ||||||||||
8.1.1997 | 150.38 | 0.00% | 0 | 0 | +1.43% | 0 | ||||||||
29.4.1998 | 0.00 | +1.40% | 0 | 0 | ||||||||||
1.12.1997 | 64.20 | +1.37% | 16 050 | 250 | ||||||||||
11.11.1997 | +1.31% | 0 | ||||||||||||
4.2.1997 | 101.84 | 0.00% | 0 | 0 | +1.27% | 0 | ||||||||
11.9.1998 | 0.00 | +1.25% | 0 | 0 | ||||||||||
7.5.1997 | 98.00 | 0.00% | 0 | 0 | 106.40 | +1.23% | 10 640 | 100 | ||||||
20.2.1998 | 0.00 | +1.21% | 0 | 0 | ||||||||||
1.6.1998 | 0.00 | +1.17% | 0 | 0 | ||||||||||
21.4.1997 | 95.10 | 0.00% | 0 | 0 | +1.17% | 0 | ||||||||
27.11.1997 | +1.16% | 0 | ||||||||||||
10.3.1997 | 91.73 | 0.00% | 0 | 0 | 89.60 | +1.08% | 17 858 | 200 | ||||||
12.12.1997 | 66.40 | +1.06% | 2 324 | 35 | ||||||||||
10.1.1997 | 150.38 | 0.00% | 0 | 0 | +1.00% | 0 | ||||||||
22.8.1996 | 202.00 | -4.71% | 20 200 | 100 | 220.00 | +1.00% | 9 825 | 45 | ||||||
31.1.1995 | 135.00 | 0.00% | 95 985 | 711 | +1.00% | 0 | 0 | |||||||
24.1.1995 | 125.00 | -384.00% | 13 750 | 110 | +1.00% | 0 | 0 | |||||||
10.2.1995 | 140.00 | 0.00% | 17 780 | 127 | 140.00 | +1.00% | 16 260 | 117 | ||||||
17.5.1995 | 125.00 | +199.00% | 47 875 | 383 | 132.00 | +1.00% | 39 072 | 296 | ||||||
6.6.1995 | 133.00 | -1.48% | 39 900 | 300 | 130.00 | +1.00% | 61 855 | 470 | ||||||
12.6.1995 | 133.00 | +2.29% | 26 600 | 200 | 132.00 | +1.00% | 264 | 2 | ||||||
23.1.1996 | 145.80 | +0.06% | 51 030 | 350 | 138.50 | +1.00% | 82 243 | 600 | ||||||
3.11.1995 | 133.00 | 0.00% | 19 950 | 150 | 130.00 | +1.00% | 4 269 | 33 | ||||||
31.10.1995 | 140.00 | 0.00% | 147 000 | 1 050 | 140.00 | +1.00% | 213 050 | 1 550 | ||||||
5.10.1995 | 136.00 | +0.74% | 54 400 | 400 | 125.50 | +1.00% | 12 375 | 100 | ||||||
26.9.1995 | 130.01 | 0.00% | 0 | 0 | 120.00 | +1.00% | 720 | 6 | ||||||
14.9.1995 | 125.00 | +1.54% | 77 500 | 620 | 126.00 | +1.00% | 24 675 | 200 | ||||||
18.8.1995 | 123.00 | 0.00% | 738 | 6 | +1.00% | 0 | 0 | |||||||
18.7.1995 | 122.00 | 0.00% | 0 | 0 | 121.00 | +1.00% | 7 139 | 59 | ||||||
31.7.1995 | 120.00 | -1.63% | 12 120 | 101 | 125.00 | +1.00% | 26 875 | 215 | ||||||
15.8.1995 | 122.00 | -0.82% | 47 824 | 392 | 125.00 | +1.00% | 12 820 | 104 | ||||||
14.8.1995 | 123.01 | +0.41% | 14 761 | 120 | +1.00% | 0 | 0 | |||||||
15.8.1996 | 205.00 | +4.59% | 14 350 | 70 | 195.00 | +1.00% | 5 850 | 30 | ||||||
20.6.1996 | 234.00 | +4.93% | 109 512 | 468 | 235.10 | +1.00% | 251 915 | 1 076 | ||||||
9.4.1996 | 145.00 | +0.69% | 14 500 | 100 | 141.00 | +1.00% | 31 361 | 221 | ||||||
26.2.1996 | 145.00 | +0.69% | 14 500 | 100 | 145.00 | +1.00% | 41 416 | 286 | ||||||
12.4.1996 | 146.00 | +0.68% | 63 510 | 435 | 142.00 | +1.00% | 2 840 | 20 | ||||||
22.4.1996 | 149.00 | +0.67% | 18 625 | 125 | 144.00 | +1.00% | 28 750 | 200 | ||||||
6.5.1996 | 143.00 | -1.51% | 25 740 | 180 | 150.00 | +1.00% | 65 200 | 456 | ||||||
15.4.1998 | 46.00 | +0.90% | 11 100 | 250 | ||||||||||
15.9.1997 | 71.30 | -4.99% | 10 695 | 150 | +0.85% | 0 | ||||||||
16.9.1997 | 71.30 | 0.00% | 0 | 0 | +0.84% | 0 | ||||||||
13.5.1997 | 98.00 | 0.00% | 0 | 0 | +0.83% | 0 | ||||||||
1.4.1997 | 92.20 | +0.69% | 9 220 | 100 | 84.00 | +0.79% | 4 200 | 50 | ||||||
26.1.1998 | 63.50 | +0.79% | 635 | 10 | ||||||||||
27.1.1998 | 0.00 | +0.78% | 0 | 0 | ||||||||||
17.4.1997 | 95.10 | 0.00% | 0 | 0 | 102.20 | +0.78% | 102 | 1 | ||||||
6.1.1998 | 0.00 | +0.71% | 0 | 0 | ||||||||||
2.5.1997 | 98.00 | 0.00% | 0 | 0 | 105.10 | +0.65% | 6 782 | 65 | ||||||
5.5.1997 | 98.00 | 0.00% | 0 | 0 | +0.64% | 0 | ||||||||
11.2.1998 | 65.90 | +0.61% | 198 | 3 | ||||||||||
24.2.1997 | 99.99 | 0.00% | 0 | 0 | 110.00 | +0.56% | 16 410 | 156 | ||||||
10.7.1998 | 100.10 | +0.52% | 5 005 | 50 | ||||||||||
12.11.1997 | 61.10 | +0.50% | 367 | 6 | ||||||||||
9.6.1997 | 140.30 | 0.00% | 0 | 0 | +0.47% | 0 | ||||||||
24.4.1997 | 98.00 | +3.04% | 4 900 | 50 | 105.30 | +0.43% | 6 328 | 60 | ||||||
10.12.1997 | 65.60 | +0.36% | 984 | 15 | ||||||||||
9.12.1997 | +0.30% | 0 | ||||||||||||
5.12.1997 | +0.30% | 0 | ||||||||||||
25.2.1998 | 0.00 | +0.30% | 0 | 0 | ||||||||||
3.2.1998 | 65.20 | +0.30% | 6 520 | 100 | ||||||||||
5.2.1998 | 0.00 | +0.30% | 0 | 0 | ||||||||||
2.3.1998 | 0.00 | +0.30% | 0 | 0 | ||||||||||
8.12.1997 | +0.24% | 0 | ||||||||||||
19.12.1997 | +0.23% | 0 | ||||||||||||
12.1.1998 | 63.20 | +0.23% | 3 160 | 50 | ||||||||||
29.11.1996 | 105.00 | 0.00% | 0 | 0 | 101.00 | +0.23% | 25 250 | 250 | ||||||
11.4.1997 | 95.10 | 0.00% | 0 | 0 | 97.20 | +0.21% | 4 650 | 50 | ||||||
13.11.1997 | +0.16% | 0 | ||||||||||||
6.8.1998 | 0.00 | +0.16% | 0 | 0 | ||||||||||
12.6.1998 | 60.10 | +0.16% | 12 982 | 216 | ||||||||||
28.11.1997 | +0.15% | 0 | ||||||||||||
11.12.1997 | 65.70 | +0.15% | 6 570 | 100 | ||||||||||
15.12.1997 | 66.50 | +0.15% | 4 655 | 70 | ||||||||||
13.1.1998 | 0.00 | +0.15% | 0 | 0 | ||||||||||
6.2.1998 | 0.00 | +0.15% | 0 | 0 | ||||||||||
26.8.1997 | 79.00 | 0.00% | 0 | 0 | +0.13% | 0 | ||||||||
6.5.1997 | 98.00 | 0.00% | 0 | 0 | 105.10 | +0.09% | 2 102 | 20 | ||||||
7.8.1998 | 100.30 | +0.09% | 21 063 | 210 | ||||||||||
24.11.1997 | +0.08% | 0 | ||||||||||||
21.11.1997 | +0.08% | 0 | ||||||||||||
21.8.1997 | 79.00 | 0.00% | 0 | 0 | +0.06% | 0 | ||||||||
14.8.1998 | 0.00 | +0.05% | 0 | 0 | ||||||||||
4.8.1998 | 0.00 | +0.05% | 0 | 0 | ||||||||||
17.8.1998 | 100.10 | +0.04% | 8 609 | 86 | ||||||||||
8.1.1998 | 0.00 | +0.04% | 0 | 0 | ||||||||||
26.11.1996 | 105.00 | -4.54% | 3 150 | 30 | 90.50 | +0.04% | 4 525 | 50 | ||||||
9.1.1998 | 0.00 | +0.03% | 0 | 0 | ||||||||||
6.6.1997 | 140.30 | +4.38% | 7 015 | 50 | +0.01% | 0 | ||||||||
5.6.1997 | 134.40 | +5.00% | 6 182 | 46 | 0.00% | 0 | ||||||||
4.6.1997 | 128.00 | -4.17% | 14 080 | 110 | 0.00% | 0 | ||||||||
3.6.1997 | 133.57 | -5.00% | 13 357 | 100 | 0.00% | 0 | ||||||||
26.6.1997 | 88.46 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 88.46 | -4.99% | 1 769 | 20 | 0.00% | 0 | ||||||||
19.6.1997 | 98.01 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 103.16 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 108.58 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 114.29 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.7.1997 | 85.00 | -0.58% | 2 550 | 30 | 0.00% | 0 | ||||||||
1.7.1997 | 85.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 80.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 80.75 | -5.00% | 4 038 | 50 | 0.00% | 0 | ||||||||
21.7.1997 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.7.1997 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 85.00 | 0.00% | 4 250 | 50 | 0.00% | 0 | ||||||||
2.4.1997 | 93.30 | +1.19% | 933 | 10 | 84.00 | 0.00% | 4 200 | 50 | ||||||
18.8.1997 | 79.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.8.1997 | 79.00 | 0.00% | 0 | 0 | 73.00 | 0.00% | 21 170 | 290 | ||||||
|