ČSAD PRACHATICE, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČSAD PRACHATICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.5.1996 | 407.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
17.5.1996 | 407.00 | 0.00% | 42 735 | 105 | 380.50 | 0.00% | 1 142 | 3 | ||||||
16.5.1996 | 407.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 407.00 | 0.00% | 0 | 0 | 380.00 | -8.00% | 4 560 | 12 | ||||||
14.5.1996 | 407.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 407.00 | 0.00% | 0 | 0 | 415.00 | -8.00% | 2 075 | 5 | ||||||
10.5.1996 | 407.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
9.5.1996 | 407.00 | 0.00% | 0 | 0 | 420.00 | +4.00% | 21 250 | 51 | ||||||
7.5.1996 | 407.00 | 0.00% | 10 582 | 26 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 407.00 | +0.24% | 4 477 | 11 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 406.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 406.00 | 0.00% | 16 646 | 41 | +5.00% | 0 | 0 | |||||||
30.4.1996 | 406.00 | 0.00% | 812 | 2 | 380.00 | -5.00% | 11 400 | 30 | ||||||
29.4.1996 | 406.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 406.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 406.00 | +0.24% | 6 090 | 15 | +5.00% | 0 | 0 | |||||||
24.4.1996 | 405.00 | +0.24% | 6 885 | 17 | +4.00% | 0 | 0 | |||||||
23.4.1996 | 404.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 404.00 | +4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 387.00 | -4.91% | 0 | 0 | 371.50 | -2.00% | 4 087 | 11 | ||||||
19.4.1996 | 385.00 | +4.90% | 0 | 0 | 365.00 | -2.00% | 14 295 | 39 | ||||||
25.10.1995 | 375.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
24.10.1995 | 375.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 375.00 | +2.73% | 147 000 | 392 | ||||||||||
28.3.1996 | 371.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.3.1996 | 371.00 | +3.92% | 23 002 | 62 | +10.00% | 0 | 0 | |||||||
22.5.1996 | 368.00 | -4.90% | 0 | 0 | -3.00% | 0 | 0 | |||||||
18.4.1996 | 367.00 | +0.27% | 367 | 1 | +1.00% | 0 | 0 | |||||||
17.4.1996 | 366.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.4.1996 | 366.00 | 0.00% | 0 | 0 | 356.00 | -4.00% | 6 052 | 17 | ||||||
15.4.1996 | 366.00 | 0.00% | 0 | 0 | 370.00 | +1.00% | 11 100 | 30 | ||||||
12.4.1996 | 366.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 366.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.4.1996 | 366.00 | 0.00% | 11 712 | 32 | 355.00 | -3.00% | 12 070 | 34 | ||||||
9.4.1996 | 366.00 | 0.00% | 10 980 | 30 | 365.00 | +3.00% | 12 410 | 34 | ||||||
5.4.1996 | 366.00 | +0.54% | 30 744 | 84 | -5.00% | 0 | 0 | |||||||
20.10.1995 | 365.00 | 0.00% | 0 | 0 | 345.00 | +5.00% | 68 675 | 204 | ||||||
19.10.1995 | 365.00 | +9.93% | 255 135 | 699 | +13.00% | 0 | 0 | |||||||
4.4.1996 | 364.00 | 0.00% | 0 | 0 | 374.50 | +10.00% | 10 112 | 27 | ||||||
3.4.1996 | 364.00 | 0.00% | 18 200 | 50 | 341.00 | -10.00% | 12 617 | 37 | ||||||
2.4.1996 | 364.00 | +0.27% | 15 652 | 43 | +1.00% | 0 | 0 | |||||||
1.4.1996 | 363.00 | +0.55% | 49 368 | 136 | +4.00% | 0 | 0 | |||||||
29.3.1996 | 361.00 | -2.69% | 62 453 | 173 | +2.00% | 0 | 0 | |||||||
26.3.1996 | 357.00 | +5.00% | 0 | 0 | 311.00 | -4.00% | 7 464 | 24 | ||||||
23.5.1996 | 350.00 | -4.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 340.00 | +4.29% | 340 | 1 | +10.00% | 0 | 0 | |||||||
27.10.1995 | 338.00 | 0.00% | 0 | 0 | 291.00 | -10.00% | 291 | 1 | ||||||
26.10.1995 | 338.00 | -9.86% | 219 700 | 650 | 288.00 | +1.00% | 18 752 | 58 | ||||||
24.5.1996 | 333.00 | -4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 332.00 | 0.00% | 0 | 0 | 310.00 | -3.00% | 14 569 | 51 | ||||||
17.10.1995 | 332.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 332.00 | +9.93% | 68 392 | 206 | +10.00% | 0 | 0 | |||||||
22.3.1996 | 326.00 | +4.82% | 0 | 0 | 295.00 | 0.00% | 4 425 | 15 | ||||||
27.5.1996 | 317.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 311.00 | +4.71% | 0 | 0 | 295.10 | 0.00% | 5 017 | 17 | ||||||
1.11.1995 | 305.00 | 0.00% | 0 | 0 | 213.00 | -10.00% | 1 065 | 5 | ||||||
31.10.1995 | 305.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.10.1995 | 305.00 | -9.76% | 76 250 | 250 | 262.00 | -10.00% | 262 | 1 | ||||||
13.10.1995 | 302.00 | +4.86% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.5.1996 | 302.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 302.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 302.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 302.00 | -4.73% | 23 254 | 77 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 297.00 | +4.94% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.10.1995 | 288.00 | +4.72% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.6.1996 | 287.00 | -4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 283.00 | +4.81% | 38 205 | 135 | +2.00% | 0 | 0 | |||||||
11.10.1995 | 275.00 | +4.96% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.11.1995 | 275.00 | 0.00% | 0 | 0 | 190.50 | -1.00% | 2 858 | 15 | ||||||
2.11.1995 | 275.00 | -9.83% | 206 250 | 750 | -10.00% | 0 | 0 | |||||||
4.6.1996 | 273.00 | -4.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 270.00 | +4.65% | 0 | 0 | 290.00 | +1.00% | 3 190 | 11 | ||||||
10.10.1995 | 262.00 | +4.80% | 35 108 | 134 | +10.00% | 0 | 0 | |||||||
5.6.1996 | 260.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 258.00 | +4.87% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.8.1996 | 255.00 | +4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 250.00 | +4.60% | 78 750 | 315 | +10.00% | 0 | 0 | |||||||
8.11.1995 | 248.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 248.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 248.00 | -9.81% | 186 000 | 750 | -10.00% | 0 | 0 | |||||||
6.6.1996 | 247.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 246.00 | +4.68% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 243.00 | -4.70% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 243.00 | +4.74% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 239.00 | +4.82% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.3.1996 | 235.00 | +4.91% | 0 | 0 | 260.00 | +4.00% | 11 700 | 45 | ||||||
7.6.1996 | 235.00 | -4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 232.00 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 231.00 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 231.00 | +5.00% | 7 854 | 34 | 193.50 | -7.00% | 13 158 | 68 | ||||||
16.2.1996 | 231.00 | 0.00% | 0 | 0 | 215.00 | -9.00% | 6 450 | 30 | ||||||
15.2.1996 | 231.00 | 0.00% | 3 927 | 17 | 237.50 | -5.00% | 8 075 | 34 | ||||||
14.2.1996 | 231.00 | 0.00% | 74 382 | 322 | 250.00 | 0.00% | 16 500 | 66 | ||||||
13.2.1996 | 231.00 | +0.43% | 34 650 | 150 | +4.00% | 0 | 0 | |||||||
12.2.1996 | 230.00 | 0.00% | 53 820 | 234 | +21.00% | 0 | 0 | |||||||
9.2.1996 | 230.00 | +4.54% | 5 060 | 22 | +3.00% | 0 | 0 | |||||||
5.10.1995 | 228.00 | +4.58% | 7 752 | 34 | +10.00% | 0 | 0 | |||||||
7.3.1996 | 226.00 | +2.72% | 7 684 | 34 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 224.00 | 0.00% | 0 | 0 | 172.00 | 0.00% | 25 628 | 149 | ||||||
9.11.1995 | 224.00 | -9.67% | 112 000 | 500 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 224.00 | +1.81% | 3 360 | 15 | 250.00 | +8.00% | 25 250 | 101 | ||||||
10.6.1996 | 224.00 | -4.68% | 0 | 0 | -3.00% | 0 | 0 | |||||||
8.8.1996 | 221.00 | +4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 220.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 220.00 | 0.00% | 0 | 0 | 231.00 | +5.00% | 231 | 1 | ||||||
8.3.1996 | 220.00 | -2.65% | 10 340 | 47 | 231.00 | +5.00% | 882 | 4 | ||||||
1.3.1996 | 220.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
29.2.1996 | 220.00 | 0.00% | 3 300 | 15 | 220.00 | -8.00% | 33 000 | 150 | ||||||
28.2.1996 | 220.00 | 0.00% | 14 520 | 66 | 240.00 | +5.00% | 11 280 | 47 | ||||||
27.2.1996 | 220.00 | 0.00% | 0 | 0 | 229.00 | -8.00% | 6 870 | 30 | ||||||
26.2.1996 | 220.00 | +0.45% | 3 300 | 15 | 250.00 | 0.00% | 8 000 | 32 | ||||||
8.2.1996 | 220.00 | +4.76% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.3.1996 | 220.00 | 0.00% | 11 220 | 51 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 220.00 | -4.76% | 3 740 | 17 | +9.00% | 0 | 0 | |||||||
19.2.1996 | 220.00 | -4.76% | 6 600 | 30 | 220.00 | +2.00% | 2 420 | 11 | ||||||
23.2.1996 | 219.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 16 000 | 64 | ||||||
22.2.1996 | 219.00 | +4.78% | 6 570 | 30 | +4.00% | 0 | 0 | |||||||
4.10.1995 | 218.00 | +4.80% | 0 | 0 | 133.00 | -5.00% | 9 975 | 75 | ||||||
6.2.1996 | 216.00 | +4.85% | 19 656 | 91 | 188.00 | +9.00% | 4 136 | 22 | ||||||
11.6.1996 | 213.00 | -4.91% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 211.00 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 210.00 | -2.77% | 12 600 | 60 | 185.00 | -2.00% | 27 750 | 150 | ||||||
21.2.1996 | 209.00 | 0.00% | 836 | 4 | 240.00 | 0.00% | 6 480 | 27 | ||||||
20.2.1996 | 209.00 | -5.00% | 0 | 0 | 240.00 | +9.00% | 7 200 | 30 | ||||||
19.8.1996 | 209.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 208.00 | +4.52% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.2.1996 | 206.00 | +4.91% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.6.1996 | 203.00 | -4.69% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 202.00 | 0.00% | 0 | 0 | 180.00 | +2.00% | 16 934 | 88 | ||||||
14.11.1995 | 202.00 | 0.00% | 0 | 0 | 190.00 | +7.00% | 29 160 | 154 | ||||||
13.11.1995 | 202.00 | -9.82% | 50 500 | 250 | +3.00% | 0 | 0 | |||||||
6.8.1996 | 201.00 | +4.78% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 200.00 | 0.00% | 0 | 0 | 202.00 | +6.00% | 21 210 | 105 | ||||||
21.11.1995 | 200.00 | 0.00% | 0 | 0 | 190.00 | +1.00% | 9 500 | 50 | ||||||
20.11.1995 | 200.00 | 0.00% | 104 000 | 520 | 189.00 | +7.00% | 1 890 | 10 | ||||||
17.11.1995 | 200.00 | 0.00% | 0 | 0 | 176.00 | -5.00% | 2 992 | 17 | ||||||
16.11.1995 | 200.00 | -0.99% | 102 600 | 513 | -4.00% | 0 | 0 | |||||||
2.10.1995 | 199.00 | +1.01% | 5 970 | 30 | +10.00% | 0 | 0 | |||||||
20.8.1996 | 198.55 | -5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.9.1995 | 198.52 | +4.99% | 15 683 | 79 | -5.00% | 0 | 0 | |||||||
29.9.1995 | 197.00 | +4.45% | 24 034 | 122 | +5.00% | 0 | 0 | |||||||
2.2.1996 | 196.35 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.2.1996 | 196.35 | +5.00% | 4 320 | 22 | +5.00% | 0 | 0 | |||||||
15.12.1995 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 195.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 17 800 | 89 | ||||||
13.12.1995 | 195.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 2 200 | 11 | ||||||
12.12.1995 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 195.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.12.1995 | 195.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.12.1995 | 195.00 | 0.00% | 87 750 | 450 | 182.50 | +2.00% | 6 205 | 34 | ||||||
6.12.1995 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 195.00 | 0.00% | 97 500 | 500 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 195.00 | 0.00% | 97 500 | 500 | 174.00 | -7.00% | 10 715 | 60 | ||||||
29.11.1995 | 195.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.11.1995 | 195.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.11.1995 | 195.00 | +2.63% | 97 500 | 500 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 192.85 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 191.83 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 190.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.11.1995 | 190.00 | -5.00% | 24 890 | 131 | 182.00 | -10.00% | 6 188 | 34 | ||||||
26.9.1995 | 189.07 | +4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
21.8.1996 | 188.63 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.9.1995 | 188.60 | -4.99% | 30 553 | 162 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 187.00 | 0.00% | 4 114 | 22 | 150.00 | 0.00% | 3 300 | 22 | ||||||
30.1.1996 | 187.00 | +0.53% | 9 911 | 53 | 150.00 | +2.00% | 4 050 | 27 | ||||||
29.1.1996 | 186.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.1.1996 | 186.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 186.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 186.00 | +0.40% | 4 278 | 23 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 185.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 185.25 | 0.00% | 0 | 0 | 146.00 | 0.00% | 2 190 | 15 | ||||||
19.1.1996 | 185.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 185.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 185.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 185.25 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.1.1996 | 185.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 185.25 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.1.1996 | 185.25 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.1.1996 | 185.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 185.25 | 0.00% | 23 712 | 128 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 185.25 | -5.00% | 0 | 0 | ||||||||||
14.6.1996 | 183.21 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 182.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 182.70 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.9.1995 | 180.07 | +4.99% | 12 785 | 71 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 179.20 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.6.1996 | 174.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 174.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.7.1996 | 174.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 174.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 174.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 174.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 174.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 174.00 | +0.47% | 8 178 | 47 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 173.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 173.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 173.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 173.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|