INGSTAV OPAVA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - INGSTAV OPAVA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.9.1995 | 198.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 198.55 | -5.00% | 5 957 | 30 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 198.55 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 198.06 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1994 | 197.64 | +999.00% | 0 | 0 | ||||||||||
15.5.1995 | 196.65 | -500.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.6.1995 | 196.24 | +4.99% | 12 952 | 66 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 195.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 195.75 | +4.99% | 11 549 | 59 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 195.18 | +499.00% | 5 270 | 27 | 185.00 | 0.00% | 11 285 | 61 | ||||||
3.3.1994 | 195.11 | +999.00% | 0 | 0 | ||||||||||
24.11.1994 | 195.00 | +209.00% | 5 655 | 29 | ||||||||||
10.11.1994 | 194.75 | -500.00% | 0 | 0 | ||||||||||
6.10.1995 | 194.25 | +5.00% | 15 346 | 79 | 170.00 | +5.00% | 9 520 | 56 | ||||||
12.12.1995 | 194.00 | -4.90% | 6 014 | 31 | 233.00 | +10.00% | 3 029 | 13 | ||||||
18.11.1994 | 194.00 | +486.00% | 5 626 | 29 | ||||||||||
27.2.1996 | 194.00 | +4.86% | 6 790 | 35 | 0.00% | 0 | 0 | |||||||
21.7.1994 | 193.50 | -1 000.00% | 25 155 | 130 | ||||||||||
13.9.1994 | 192.60 | -1 000.00% | 1 926 | 10 | ||||||||||
27.10.1994 | 191.00 | 0.00% | 1 719 | 9 | ||||||||||
20.10.1994 | 191.00 | +78.00% | 2 865 | 15 | ||||||||||
21.11.1994 | 191.00 | -154.00% | 5 348 | 28 | ||||||||||
26.1.1996 | 191.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 191.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 191.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 191.00 | -4.97% | 764 | 4 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 191.00 | 0.00% | 0 | 0 | 180.00 | -5.00% | 10 440 | 58 | ||||||
7.2.1996 | 191.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.2.1996 | 191.00 | +0.52% | 6 876 | 36 | 200.00 | 0.00% | 400 | 2 | ||||||
5.2.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 190.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 11 600 | 58 | ||||||
1.2.1996 | 190.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
31.1.1996 | 190.00 | -4.76% | 11 020 | 58 | 205.00 | +1.00% | 11 890 | 58 | ||||||
29.1.1996 | 190.00 | -0.52% | 11 020 | 58 | -2.00% | 0 | 0 | |||||||
4.10.1995 | 190.00 | -5.00% | 0 | 0 | 170.50 | -10.00% | 21 824 | 128 | ||||||
4.8.1994 | 190.00 | +555.00% | 14 250 | 75 | ||||||||||
28.7.1994 | 190.00 | +555.00% | 5 510 | 29 | ||||||||||
27.9.1994 | 190.00 | 0.00% | 2 470 | 13 | ||||||||||
23.9.1994 | 190.00 | -500.00% | 7 410 | 39 | ||||||||||
13.10.1994 | 190.00 | +270.00% | 18 050 | 95 | ||||||||||
25.4.1994 | 189.90 | -1 000.00% | 0 | 0 | ||||||||||
14.2.1996 | 189.53 | -4.99% | 2 653 | 14 | 210.00 | +5.00% | 6 510 | 31 | ||||||
19.10.1994 | 189.52 | +499.00% | 10 992 | 58 | ||||||||||
6.10.1994 | 189.00 | +500.00% | 0 | 0 | ||||||||||
27.4.1995 | 188.63 | -499.00% | 10 941 | 58 | 0.00% | 0 | 0 | |||||||
5.9.1994 | 188.10 | +1 000.00% | 0 | 0 | ||||||||||
11.8.1994 | 188.10 | -1 000.00% | 0 | 0 | ||||||||||
29.6.1995 | 186.90 | +5.00% | 9 532 | 51 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 186.82 | -499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.7.1995 | 186.43 | -4.99% | 3 169 | 17 | 0.00% | 0 | 0 | |||||||
22.5.1995 | 185.89 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 185.43 | -499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
2.6.1995 | 185.24 | 0.00% | 0 | 0 | 189.00 | +7.00% | 19 846 | 105 | ||||||
1.6.1995 | 185.24 | +4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
11.11.1994 | 185.02 | -499.00% | 25 533 | 138 | ||||||||||
12.10.1994 | 185.00 | 0.00% | 12 210 | 66 | ||||||||||
11.10.1994 | 185.00 | 0.00% | 5 365 | 29 | ||||||||||
7.10.1994 | 185.00 | -211.00% | 925 | 5 | ||||||||||
15.11.1994 | 185.00 | +277.00% | 6 105 | 33 | ||||||||||
5.10.1995 | 185.00 | -2.63% | 3 700 | 20 | 170.00 | -5.00% | 10 384 | 64 | ||||||
26.2.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 185.00 | 0.00% | 1 665 | 9 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 185.00 | +2.77% | 7 400 | 40 | -5.00% | 0 | 0 | |||||||
21.3.1996 | 185.00 | 0.00% | 6 475 | 35 | 170.00 | -4.00% | 7 670 | 45 | ||||||
20.3.1996 | 185.00 | 0.00% | 1 850 | 10 | 178.00 | +3.00% | 2 670 | 15 | ||||||
19.3.1996 | 185.00 | +1.92% | 9 250 | 50 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 184.80 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.3.1996 | 184.80 | +5.00% | 1 109 | 6 | -2.00% | 0 | 0 | |||||||
1.3.1996 | 184.80 | +5.00% | 25 318 | 137 | +4.00% | 0 | 0 | |||||||
28.2.1996 | 184.30 | -5.00% | 4 608 | 25 | 174.50 | -8.00% | 5 061 | 29 | ||||||
16.5.1994 | 182.41 | +999.00% | 0 | 0 | ||||||||||
25.3.1996 | 182.00 | 0.00% | 9 282 | 51 | +1.00% | 0 | 0 | |||||||
22.3.1996 | 182.00 | -1.62% | 5 278 | 29 | 180.00 | +6.00% | 6 660 | 37 | ||||||
18.3.1996 | 181.50 | 0.00% | 8 349 | 46 | -2.00% | 0 | 0 | |||||||
15.3.1996 | 181.50 | 0.00% | 10 527 | 58 | -10.00% | 0 | 0 | |||||||
14.3.1996 | 181.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 181.50 | +0.83% | 12 705 | 70 | 0.00% | 0 | 0 | |||||||
29.9.1994 | 180.50 | -500.00% | 0 | 0 | ||||||||||
14.10.1994 | 180.50 | -500.00% | 2 708 | 15 | ||||||||||
15.2.1996 | 180.06 | -4.99% | 3 601 | 20 | 201.00 | -2.00% | 5 768 | 28 | ||||||
5.3.1996 | 180.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
4.3.1996 | 180.00 | -2.59% | 9 540 | 53 | 171.00 | -10.00% | 12 825 | 75 | ||||||
20.2.1996 | 180.00 | 0.00% | 5 400 | 30 | -3.00% | 0 | 0 | |||||||
19.2.1996 | 180.00 | 0.00% | 5 220 | 29 | +2.00% | 0 | 0 | |||||||
16.2.1996 | 180.00 | -0.03% | 13 680 | 76 | -2.00% | 0 | 0 | |||||||
12.3.1996 | 180.00 | 0.00% | 0 | 0 | 195.00 | +3.00% | 1 170 | 6 | ||||||
11.3.1996 | 180.00 | 0.00% | 16 380 | 91 | +10.00% | 0 | 0 | |||||||
8.3.1996 | 180.00 | 0.00% | 9 000 | 50 | 174.00 | +6.00% | 13 079 | 76 | ||||||
7.3.1996 | 180.00 | +0.55% | 6 300 | 35 | 162.20 | +1.00% | 2 109 | 13 | ||||||
3.4.1996 | 180.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
2.4.1996 | 180.00 | 0.00% | 10 440 | 58 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 180.00 | -2.59% | 10 800 | 60 | -1.00% | 0 | 0 | |||||||
14.11.1994 | 180.00 | -271.00% | 36 000 | 200 | ||||||||||
4.10.1994 | 180.00 | -27.00% | 1 620 | 9 | ||||||||||
26.7.1994 | 180.00 | +335.00% | 16 020 | 89 | ||||||||||
2.8.1994 | 180.00 | -526.00% | 4 500 | 25 | ||||||||||
30.8.1994 | 180.00 | +526.00% | 10 440 | 58 | ||||||||||
19.5.1994 | 180.00 | -1 000.00% | 3 600 | 20 | ||||||||||
11.7.1994 | 179.68 | +999.00% | 0 | 0 | ||||||||||
6.3.1996 | 179.00 | -0.55% | 6 265 | 35 | -10.00% | 0 | 0 | |||||||
10.4.1996 | 178.00 | +1.21% | 17 800 | 100 | -3.00% | 0 | 0 | |||||||
28.6.1995 | 178.00 | +4.60% | 12 104 | 68 | 200.00 | 0.00% | 10 200 | 51 | ||||||
17.5.1995 | 177.48 | -499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.3.1994 | 177.38 | +999.00% | 43 103 | 243 | ||||||||||
19.5.1995 | 177.04 | +499.00% | 5 311 | 30 | -6.00% | 0 | 0 | |||||||
31.5.1995 | 176.42 | +499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
29.5.1995 | 176.16 | -499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
26.3.1996 | 176.00 | -3.29% | 2 112 | 12 | -2.00% | 0 | 0 | |||||||
29.2.1996 | 176.00 | -4.50% | 5 104 | 29 | 183.50 | +5.00% | 3 670 | 20 | ||||||
6.6.1995 | 175.98 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 175.98 | -4.99% | 1 408 | 8 | +6.00% | 0 | 0 | |||||||
9.4.1996 | 175.87 | +4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.7.1994 | 174.15 | -1 000.00% | 0 | 0 | ||||||||||
25.8.1994 | 171.00 | 0.00% | 6 156 | 36 | ||||||||||
23.8.1994 | 171.00 | +363.00% | 22 743 | 133 | ||||||||||
15.8.1994 | 171.00 | -909.00% | 11 970 | 70 | ||||||||||
1.9.1994 | 171.00 | -500.00% | 9 918 | 58 | ||||||||||
4.4.1996 | 171.00 | -5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.4.1994 | 170.91 | -1 000.00% | 0 | 0 | ||||||||||
27.6.1995 | 170.16 | +4.99% | 10 720 | 63 | 200.00 | +8.00% | 29 000 | 145 | ||||||
11.4.1996 | 169.10 | -5.00% | 5 242 | 31 | 166.00 | -3.00% | 9 628 | 58 | ||||||
18.5.1995 | 168.61 | -499.00% | 4 721 | 28 | 196.70 | +2.00% | 1 180 | 6 | ||||||
30.5.1995 | 168.02 | -462.00% | 9 745 | 58 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 167.50 | -2.04% | 4 858 | 29 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 167.19 | 0.00% | 0 | 0 | 168.00 | -9.00% | 3 360 | 20 | ||||||
7.6.1995 | 167.19 | -4.99% | 9 697 | 58 | -8.00% | 0 | 0 | |||||||
12.5.1994 | 165.83 | +999.00% | 0 | 0 | ||||||||||
22.8.1994 | 165.00 | 0.00% | 18 975 | 115 | ||||||||||
18.8.1994 | 165.00 | -350.00% | 19 800 | 120 | ||||||||||
7.7.1994 | 163.35 | +1 000.00% | 0 | 0 | ||||||||||
26.6.1995 | 162.06 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.5.1994 | 162.00 | -1 000.00% | 0 | 0 | ||||||||||
24.2.1994 | 161.26 | +1 000.00% | 0 | 0 | ||||||||||
26.4.1996 | 160.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 160.65 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.4.1996 | 160.65 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
23.4.1996 | 160.65 | 0.00% | 0 | 0 | 171.40 | +3.00% | 7 542 | 44 | ||||||
22.4.1996 | 160.65 | 0.00% | 0 | 0 | 166.00 | -4.00% | 332 | 2 | ||||||
19.4.1996 | 160.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 160.65 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.4.1996 | 160.65 | 0.00% | 0 | 0 | 166.00 | -4.00% | 1 660 | 10 | ||||||
16.4.1996 | 160.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 160.65 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.4.1996 | 160.65 | -4.99% | 4 016 | 25 | 166.00 | 0.00% | 4 980 | 30 | ||||||
9.6.1995 | 158.84 | -4.99% | 5 083 | 32 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 154.35 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1994 | 153.82 | -999.00% | 0 | 0 | ||||||||||
6.5.1996 | 152.62 | 0.00% | 0 | 0 | 173.00 | +5.00% | 1 038 | 6 | ||||||
3.5.1996 | 152.62 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.5.1996 | 152.62 | 0.00% | 0 | 0 | 155.00 | 0.00% | 8 990 | 58 | ||||||
30.4.1996 | 152.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 152.62 | -4.99% | 22 130 | 145 | -6.00% | 0 | 0 | |||||||
24.5.1996 | 151.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 151.86 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.5.1996 | 151.86 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.5.1996 | 151.86 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
20.5.1996 | 151.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 151.86 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
16.5.1996 | 151.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 151.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 151.86 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.6.1995 | 150.90 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1994 | 150.76 | +999.00% | 2 714 | 18 | ||||||||||
16.6.1994 | 150.00 | 0.00% | 4 650 | 31 | ||||||||||
9.6.1994 | 150.00 | +288.00% | 4 500 | 30 | ||||||||||
30.6.1994 | 148.50 | +1 000.00% | 0 | 0 | ||||||||||
22.6.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 147.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 147.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1994 | 146.60 | +999.00% | 8 503 | 58 | ||||||||||
26.5.1994 | 145.80 | -1 000.00% | 1 458 | 10 | ||||||||||
7.5.1996 | 144.99 | -4.99% | 21 024 | 145 | -5.00% | 0 | 0 | |||||||
13.5.1996 | 144.63 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 144.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 144.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 144.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 144.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 144.27 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 144.27 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
29.5.1996 | 144.27 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.5.1996 | 144.27 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.5.1996 | 144.27 | -4.99% | 32 605 | 226 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 143.37 | -4.99% | 2 724 | 19 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 140.00 | -2.35% | 13 300 | 95 | 0.00% | 0 | 0 | |||||||
2.5.1994 | 138.44 | -999.00% | 1 384 | 10 | ||||||||||
18.6.1996 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 138.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 138.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 4 050 | 30 | ||||||
10.6.1996 | 138.00 | +0.68% | 8 004 | 58 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 137.75 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.5.1996 | 137.75 | -4.99% | 5 235 | 38 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 137.06 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|