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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.8.1995 | 36.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 37.21 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.11.1996 | 37.29 | 0.00% | 0 | 0 | -8.82% | 0 | ||||||||
27.11.1996 | 37.29 | 0.00% | 0 | 0 | -8.10% | 0 | ||||||||
26.11.1996 | 37.29 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
25.11.1996 | 37.29 | +4.98% | 373 | 10 | 0.00% | 0 | ||||||||
2.2.1996 | 37.45 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.2.1996 | 37.45 | +9.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.1.1996 | 37.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 37.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 38.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.4.1996 | 38.00 | -2.81% | 3 800 | 100 | 33.10 | -7.00% | 1 092 | 33 | ||||||
8.8.1995 | 38.00 | -5.00% | 380 | 10 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 38.19 | +4.97% | 0 | 0 | 60.00 | +9.00% | 3 600 | 60 | ||||||
3.10.1995 | 38.29 | -4.98% | 1 302 | 34 | 55.00 | +5.00% | 1 375 | 25 | ||||||
28.9.1995 | 38.39 | 0.00% | 0 | 0 | 52.50 | +1.00% | 2 580 | 51 | ||||||
27.9.1995 | 38.39 | 0.00% | 0 | 0 | 50.00 | +4.00% | 450 | 9 | ||||||
26.9.1995 | 38.39 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.9.1995 | 38.39 | +4.97% | 2 380 | 62 | +5.00% | 0 | 0 | |||||||
21.2.1996 | 38.50 | 0.00% | 0 | 0 | 35.50 | +8.00% | 639 | 18 | ||||||
20.2.1996 | 38.50 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
19.2.1996 | 38.50 | +10.00% | 2 464 | 64 | 36.00 | -7.00% | 540 | 15 | ||||||
30.10.1996 | 38.57 | -5.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
4.10.1996 | 38.67 | -4.98% | 0 | 0 | -5.26% | 0 | 0 | |||||||
30.6.1995 | 38.85 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 39.07 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.4.1996 | 39.10 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
16.4.1996 | 39.10 | 0.00% | 0 | 0 | 37.00 | -9.00% | 444 | 12 | ||||||
15.4.1996 | 39.10 | -4.42% | 3 597 | 92 | -1.00% | 0 | 0 | |||||||
6.12.1995 | 39.24 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.12.1995 | 39.24 | 0.00% | 0 | 0 | 49.50 | -8.00% | 1 436 | 29 | ||||||
4.12.1995 | 39.24 | +9.97% | 4 591 | 117 | 54.00 | 0.00% | 1 566 | 29 | ||||||
24.11.1995 | 39.64 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.11.1995 | 39.64 | -9.99% | 7 016 | 177 | +8.00% | 0 | 0 | |||||||
24.5.1996 | 40.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
23.5.1996 | 40.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.5.1996 | 40.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
21.5.1996 | 40.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.5.1996 | 40.00 | -0.24% | 3 640 | 91 | 37.00 | -9.00% | 1 208 | 33 | ||||||
9.10.1995 | 40.00 | +4.73% | 4 800 | 120 | +8.00% | 0 | 0 | |||||||
7.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 40.00 | 0.00% | 720 | 18 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 40.00 | 0.00% | 480 | 12 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 40.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 40.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 40.00 | +2.96% | 80 | 2 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 40.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 40.10 | -9.98% | 802 | 20 | 40.10 | 0.00% | 120 | 3 | ||||||
20.9.1996 | 40.26 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 40.30 | 0.00% | 0 | 0 | 52.50 | -5.00% | 788 | 15 | ||||||
29.9.1995 | 40.30 | +4.97% | 484 | 12 | +9.00% | 0 | 0 | |||||||
10.5.1996 | 40.50 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
9.5.1996 | 40.50 | -10.00% | 1 215 | 30 | 0.00% | 0 | 0 | |||||||
29.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | +9.75% | 0 | 0 | ||||||
21.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00 | -8.88% | 0 | 0 | ||||||
18.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 40.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 40.60 | 0.00% | 0 | 0 | +4.65% | 0 | 0 | |||||||
7.10.1996 | 40.60 | +4.99% | 974 | 24 | -4.44% | 0 | 0 | |||||||
3.10.1996 | 40.70 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.6.1995 | 40.89 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 40.91 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
11.4.1996 | 40.91 | -9.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.9.1996 | 41.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 41.00 | 0.00% | 246 | 6 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 41.00 | +1.83% | 1 681 | 41 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 41.02 | +4.99% | 2 051 | 50 | +18.00% | 0 | 0 | |||||||
15.3.1996 | 41.11 | 0.00% | 0 | 0 | 51.00 | +4.00% | 2 907 | 57 | ||||||
14.3.1996 | 41.11 | -9.94% | 11 963 | 291 | 49.00 | -6.00% | 343 | 7 | ||||||
24.4.1996 | 41.80 | 0.00% | 0 | 0 | 41.00 | +9.00% | 1 230 | 30 | ||||||
23.4.1996 | 41.80 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.4.1996 | 41.80 | +10.00% | 0 | 0 | 36.00 | +4.00% | 4 483 | 129 | ||||||
24.1.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 42.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 42.00 | -6.66% | 1 722 | 41 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 42.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.10.1995 | 42.00 | +5.00% | 0 | 0 | 59.70 | -8.00% | 2 866 | 48 | ||||||
23.2.1996 | 42.35 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.2.1996 | 42.35 | +10.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.9.1996 | 42.37 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 42.84 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 43.04 | -4.98% | 1 377 | 32 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 43.05 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 43.07 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 43.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 43.16 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.12.1995 | 43.16 | 0.00% | 0 | 0 | 51.00 | +2.00% | 1 836 | 36 | ||||||
8.12.1995 | 43.16 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
7.12.1995 | 43.16 | +9.98% | 1 856 | 43 | 50.00 | -3.00% | 1 305 | 27 | ||||||
22.11.1995 | 44.04 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 44.04 | 0.00% | 0 | 0 | 38.00 | -5.00% | 380 | 10 | ||||||
20.11.1995 | 44.04 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 44.10 | +5.00% | 0 | 0 | 57.00 | -5.00% | 1 539 | 27 | ||||||
15.5.1996 | 44.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 44.55 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
13.5.1996 | 44.55 | +10.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
18.9.1996 | 44.59 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 45.00 | 0.00% | 0 | 0 | 40.20 | -1.00% | 1 688 | 42 | ||||||
6.5.1996 | 45.00 | -10.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.1.1996 | 45.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.1.1996 | 45.00 | -10.00% | 855 | 19 | +3.00% | 0 | 0 | |||||||
1.10.1996 | 45.09 | -4.99% | 0 | 0 | +1.70% | 0 | 0 | |||||||
27.9.1996 | 45.20 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 45.22 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.3.1996 | 45.22 | 0.00% | 0 | 0 | 47.50 | -7.00% | 2 138 | 45 | ||||||
19.3.1996 | 45.22 | 0.00% | 0 | 0 | 51.00 | -4.00% | 306 | 6 | ||||||
18.3.1996 | 45.22 | +9.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.6.1995 | 45.30 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 45.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 45.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 45.45 | 0.00% | 0 | 0 | 50.00 | -3.00% | 3 500 | 70 | ||||||
4.4.1996 | 45.45 | -9.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.3.1996 | 45.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 45.65 | 0.00% | 0 | 0 | 50.00 | -6.00% | 4 529 | 87 | ||||||
11.3.1996 | 45.65 | -9.99% | 0 | 0 | +13.00% | 0 | 0 | |||||||
26.4.1996 | 45.98 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.4.1996 | 45.98 | +10.00% | 0 | 0 | 38.50 | -6.00% | 693 | 18 | ||||||
13.10.1995 | 46.30 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.2.1996 | 46.58 | 0.00% | 0 | 0 | 40.00 | -7.00% | 720 | 18 | ||||||
27.2.1996 | 46.58 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.2.1996 | 46.58 | +9.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.9.1996 | 46.93 | -5.00% | 1 408 | 30 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 47.46 | +5.00% | 0 | 0 | -1.68% | 0 | 0 | |||||||
14.8.1996 | 47.47 | +4.97% | 3 798 | 80 | 45.00 | +9.00% | 4 995 | 111 | ||||||
12.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 47.47 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 47.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 47.47 | +9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 47.68 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 48.93 | 0.00% | 0 | 0 | 40.00 | 0.00% | 720 | 18 | ||||||
16.11.1995 | 48.93 | -9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 49.40 | -4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.9.1996 | 49.52 | -4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.3.1996 | 49.74 | 0.00% | 0 | 0 | 49.00 | -1.00% | 1 274 | 26 | ||||||
21.3.1996 | 49.74 | +9.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.8.1996 | 49.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 49.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 50.00 | +5.32% | 4 050 | 81 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 50.00 | 0.00% | 4 950 | 99 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 50.00 | 0.00% | 0 | 0 | 40.40 | 0.00% | 2 101 | 52 | ||||||
29.4.1996 | 50.00 | +8.74% | 15 000 | 300 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 50.18 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 50.49 | 0.00% | 0 | 0 | 50.00 | -6.00% | 2 000 | 40 | ||||||
2.4.1996 | 50.49 | 0.00% | 0 | 0 | 53.00 | -18.00% | 2 703 | 51 | ||||||
1.4.1996 | 50.49 | -10.00% | 5 554 | 110 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 50.72 | 0.00% | 0 | 0 | 49.00 | -12.00% | 2 205 | 45 | ||||||
7.3.1996 | 50.72 | -9.99% | 3 043 | 60 | +33.00% | 0 | 0 | |||||||
18.10.1995 | 50.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 50.93 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 50.93 | +10.00% | 2 445 | 48 | 57.00 | -5.00% | 684 | 12 | ||||||
27.3.1996 | 51.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.3.1996 | 51.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.3.1996 | 51.00 | +2.53% | 4 590 | 90 | 49.00 | -4.00% | 2 632 | 56 | ||||||
1.3.1996 | 51.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 51.23 | +9.98% | 11 373 | 222 | +3.00% | 0 | 0 | |||||||
13.9.1996 | 51.99 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.9.1996 | 51.99 | +4.98% | 5 199 | 100 | -9.00% | 0 | 0 | |||||||
10.9.1996 | 52.12 | -4.99% | 0 | 0 | 50.30 | +1.00% | 553 | 11 | ||||||
6.9.1996 | 52.25 | -5.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.8.1996 | 52.33 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 52.82 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 54.36 | 0.00% | 0 | 0 | 40.00 | 0.00% | 240 | 6 | ||||||
14.11.1995 | 54.36 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 54.36 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.11.1995 | 54.36 | 0.00% | 0 | 0 | 39.00 | -7.00% | 819 | 21 | ||||||
9.11.1995 | 54.36 | -9.98% | 1 142 | 21 | -9.00% | 0 | 0 | |||||||
9.9.1996 | 54.86 | +4.99% | 2 194 | 40 | 50.00 | -9.00% | 2 000 | 40 | ||||||
|