CEMBRIT MORAVIA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - CEMBRIT MORAVIA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6.2.1997 | 16.93 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 17.00 | 0.00% | 935 | 55 | 0.00% | 0 | ||||||||
27.3.1997 | 17.00 | 0.00% | 0 | 0 | 17.00 | -1.17% | 2 218 | 132 | ||||||
26.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 17.00 | 0.00% | 0 | 0 | 17.00 | 0.00% | 1 020 | 60 | ||||||
24.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 17.00 | 0.00% | 0 | 0 | 17.00 | 0.00% | 1 734 | 102 | ||||||
17.3.1997 | 17.00 | 0.00% | 0 | 0 | 17.00 | 0.00% | 102 | 6 | ||||||
14.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 17.00 | -0.46% | 1 360 | 80 | 0.00% | 0 | ||||||||
10.2.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 17.00 | +0.41% | 306 | 18 | 0.00% | 0 | ||||||||
12.3.1997 | 17.08 | -4.95% | 0 | 0 | -5.55% | 0 | ||||||||
5.2.1997 | 17.82 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 17.85 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 17.97 | -4.97% | 0 | 0 | -5.26% | 0 | ||||||||
12.2.1997 | 18.74 | +4.98% | 0 | 0 | -10.00% | 0 | ||||||||
4.2.1997 | 18.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 18.75 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 18.75 | 0.00% | 0 | 0 | -6.25% | 0 | ||||||||
30.1.1997 | 18.75 | -4.96% | 1 181 | 63 | 0 | 0 | ||||||||
10.3.1997 | 18.91 | -4.97% | 321 | 17 | -7.31% | 0 | ||||||||
27.2.1997 | 19.00 | 0.00% | 4 351 | 229 | +4.76% | 0 | ||||||||
26.2.1997 | 19.00 | -4.76% | 1 026 | 54 | -3.62% | 0 | ||||||||
8.1.1997 | 19.43 | 0.00% | 0 | 0 | 35.00 | +2.39% | 210 | 6 | ||||||
7.1.1997 | 19.43 | -4.98% | 19 | 1 | 35.00 | -2.34% | 1 504 | 44 | ||||||
13.2.1997 | 19.67 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
29.1.1997 | 19.73 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 19.90 | -4.96% | 0 | 0 | -2.38% | 0 | ||||||||
28.2.1997 | 19.95 | +5.00% | 0 | 0 | +4.54% | 0 | ||||||||
25.2.1997 | 19.95 | -5.00% | 0 | 0 | -5.26% | 0 | ||||||||
17.1.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 20.00 | 0.00% | 0 | 0 | -2.77% | 0 | ||||||||
15.1.1997 | 20.00 | 0.00% | 0 | 0 | -2.70% | 0 | ||||||||
14.1.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 20.00 | +2.93% | 200 | 10 | +5.71% | 0 | ||||||||
6.1.1997 | 20.45 | -4.97% | 0 | 0 | 35.00 | -1.40% | 35 | 1 | ||||||
17.2.1997 | 20.65 | 0.00% | 0 | 0 | -5.96% | 0 | ||||||||
14.2.1997 | 20.65 | +4.98% | 1 239 | 60 | 0.00% | 0 | ||||||||
28.1.1997 | 20.76 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 20.94 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 20.94 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 20.94 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 20.94 | +4.96% | 2 094 | 100 | -8.69% | 0 | ||||||||
24.2.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 21.00 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
19.2.1997 | 21.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 21.00 | +1.69% | 189 | 9 | -1.53% | 0 | ||||||||
20.1.1997 | 21.00 | +5.00% | 0 | 0 | -8.57% | 0 | ||||||||
31.12.1996 | 21.52 | -4.98% | 0 | 0 | -0.69% | 0 | ||||||||
27.1.1997 | 21.85 | -5.00% | 0 | 0 | +6.66% | 0 | ||||||||
21.1.1997 | 22.05 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
30.12.1996 | 22.65 | -4.99% | 1 404 | 62 | +3.62% | 0 | ||||||||
24.1.1997 | 23.00 | 0.00% | 0 | 0 | 30.00 | -3.22% | 630 | 21 | ||||||
23.1.1997 | 23.00 | -0.64% | 920 | 40 | +5.08% | 0 | ||||||||
22.1.1997 | 23.15 | +4.98% | 0 | 0 | 29.50 | -7.81% | 177 | 6 | ||||||
27.12.1996 | 23.84 | -4.98% | 0 | 0 | +4.54% | 0 | ||||||||
10.7.1996 | 24.45 | -4.97% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.12.1996 | 25.09 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1996 | 25.67 | +4.98% | 0 | 0 | +8.00% | 0 | 0 | |||||||
9.7.1996 | 25.73 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 26.41 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 26.48 | -4.98% | 794 | 30 | 0.00% | 0 | ||||||||
24.7.1996 | 26.54 | -4.97% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.7.1996 | 26.95 | +4.98% | 593 | 22 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 27.08 | -4.98% | 0 | 0 | -8.00% | 0 | 0 | |||||||
19.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 27.80 | +4.98% | 695 | 25 | 0.00% | 0 | ||||||||
25.7.1996 | 27.86 | +4.97% | 529 | 19 | 0.00% | 0 | 0 | |||||||
10.12.1996 | 27.87 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1996 | 27.93 | -4.96% | 0 | 0 | 26.00 | -4.00% | 130 | 5 | ||||||
15.7.1996 | 28.29 | +4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1996 | 28.37 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1996 | 28.50 | -5.00% | 0 | 0 | 25.00 | -7.00% | 750 | 30 | ||||||
29.7.1996 | 29.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 29.25 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.12.1996 | 29.33 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1996 | 29.39 | -4.97% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.7.1996 | 29.70 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.11.1996 | 29.78 | +4.97% | 298 | 10 | 0.00% | 0 | ||||||||
7.11.1996 | 29.86 | -4.99% | 1 135 | 38 | +4.65% | 0 | ||||||||
3.7.1996 | 30.00 | 0.00% | 0 | 0 | 27.00 | 0.00% | 4 050 | 150 | ||||||
2.7.1996 | 30.00 | 0.00% | 0 | 0 | -16.00% | 0 | 0 | |||||||
1.7.1996 | 30.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
28.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 30.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.6.1996 | 30.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.6.1996 | 30.00 | 0.00% | 0 | 0 | 33.00 | +5.00% | 945 | 30 | ||||||
10.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 30.00 | 0.00% | 0 | 0 | 30.10 | -6.00% | 722 | 24 | ||||||
3.6.1996 | 30.00 | -7.40% | 7 500 | 250 | 32.00 | -9.00% | 576 | 18 | ||||||
1.8.1996 | 30.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.11.1996 | 30.69 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1996 | 30.71 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1996 | 30.87 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
19.7.1996 | 30.93 | -4.97% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.7.1996 | 31.00 | +4.37% | 1 767 | 57 | 0.00% | 0 | 0 | |||||||
12.11.1996 | 31.26 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 31.43 | -4.98% | 0 | 0 | +4.87% | 0 | ||||||||
9.2.1996 | 32.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 32.00 | -5.07% | 3 776 | 118 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 32.16 | +4.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
20.11.1996 | 32.22 | +4.98% | 2 900 | 90 | 0.00% | 0 | ||||||||
31.7.1996 | 32.24 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.11.1996 | 32.30 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.5.1996 | 32.40 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
30.5.1996 | 32.40 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1996 | 32.49 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1996 | 32.55 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.11.1996 | 32.82 | +4.99% | 985 | 30 | 0.00% | 0 | ||||||||
5.11.1996 | 33.08 | -4.99% | 0 | 0 | -8.88% | 0 | ||||||||
7.2.1996 | 33.71 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 33.71 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
5.2.1996 | 33.71 | -9.98% | 1 011 | 30 | +5.00% | 0 | 0 | |||||||
5.8.1996 | 33.76 | +4.97% | 0 | 0 | +3.00% | 0 | 0 | |||||||
21.11.1996 | 33.83 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 34.00 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
14.11.1996 | 34.00 | +3.59% | 340 | 10 | 0.00% | 0 | ||||||||
31.1.1996 | 34.05 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
30.1.1996 | 34.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 34.05 | -9.92% | 306 | 9 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 34.20 | -5.00% | 2 291 | 67 | +10.00% | 0 | ||||||||
4.11.1996 | 34.82 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.9.1995 | 34.83 | -4.99% | 0 | 0 | ||||||||||
19.9.1995 | 34.92 | 0.00% | 0 | 0 | 39.00 | -3.00% | 819 | 21 | ||||||
18.9.1995 | 34.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 34.92 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.9.1995 | 34.92 | 0.00% | 0 | 0 | 38.00 | -5.00% | 1 368 | 36 | ||||||
13.9.1995 | 34.92 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 35.00 | 0.00% | 525 | 15 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 35.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.8.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 35.00 | 0.00% | 420 | 12 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
17.8.1995 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.8.1995 | 35.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.8.1995 | 35.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
14.8.1995 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 35.00 | 0.00% | 840 | 24 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 35.00 | -3.04% | 280 | 8 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 35.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
15.2.1996 | 35.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.2.1996 | 35.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
13.2.1996 | 35.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.2.1996 | 35.00 | +9.37% | 4 935 | 141 | -10.00% | 0 | 0 | |||||||
2.12.1996 | 35.43 | 0.00% | 0 | 0 | -2.50% | 0 | ||||||||
29.11.1996 | 35.43 | -4.98% | 0 | 0 | -3.22% | 0 | ||||||||
6.8.1996 | 35.44 | +4.97% | 1 063 | 30 | 0.00% | 0 | 0 | |||||||
22.11.1996 | 35.52 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.12.1995 | 35.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 35.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 35.68 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.11.1995 | 35.68 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
27.11.1995 | 35.68 | -9.98% | 2 783 | 78 | +9.00% | 0 | 0 | |||||||
29.5.1996 | 36.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.5.1996 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 36.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.12.1996 | 36.00 | +1.60% | 1 188 | 33 | 30.00 | +2.56% | 720 | 24 | ||||||
9.8.1995 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 36.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 36.38 | -4.98% | 1 055 | 29 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 36.57 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
1.11.1996 | 36.65 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 36.65 | -4.97% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
20.9.1995 | 36.66 | +4.98% | 0 | 0 | ||||||||||
12.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 36.75 | 0.00% | 0 | 0 | 40.00 | 0.00% | 640 | 16 | ||||||
5.9.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 36.75 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 440 | 36 | ||||||
1.9.1995 | 36.75 | 0.00% | 0 | 0 | 40.00 | 0.00% | 360 | 9 | ||||||
31.8.1995 | 36.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 36.75 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
29.8.1995 | 36.75 | 0.00% | 0 | 0 | 41.00 | +1.00% | 1 025 | 25 | ||||||
|