MECH.ZÁV.DOBROVICE, MZD-DOBROV.STROJ., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - MECH.ZÁV.DOBROVICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.3.1995 | 525.00 | -3 000.00% | 0 | 0 | ||||||||||
24.7.1996 | 453.00 | 0.00% | 0 | 0 | 406.00 | +1.00% | 2 030 | 5 | ||||||
23.7.1996 | 453.00 | 0.00% | 0 | 0 | 403.50 | +1.00% | 2 018 | 5 | ||||||
22.7.1996 | 453.00 | +9.95% | 28 539 | 63 | 399.60 | +4.00% | 3 996 | 10 | ||||||
19.7.1996 | 412.00 | 0.00% | 0 | 0 | 384.00 | -5.00% | 5 760 | 15 | ||||||
18.7.1996 | 412.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 412.00 | 0.00% | 0 | 0 | 402.00 | 0.00% | 2 412 | 6 | ||||||
16.7.1996 | 412.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 412.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 412.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 412.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 412.00 | 0.00% | 0 | 0 | 401.50 | -1.00% | 3 212 | 8 | ||||||
9.7.1996 | 412.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 412.00 | 0.00% | 0 | 0 | 405.00 | 0.00% | 1 620 | 4 | ||||||
4.7.1996 | 412.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
3.7.1996 | 412.00 | 0.00% | 0 | 0 | 374.50 | -4.00% | 1 498 | 4 | ||||||
2.7.1996 | 412.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.7.1996 | 412.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.6.1996 | 412.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.6.1996 | 412.00 | +9.86% | 0 | 0 | 374.50 | +4.00% | 2 247 | 6 | ||||||
26.7.1996 | 408.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.7.1996 | 408.00 | -9.93% | 0 | 0 | 406.00 | 0.00% | 2 436 | 6 | ||||||
12.6.1996 | 399.00 | 0.00% | 0 | 0 | 360.60 | -3.00% | 11 900 | 33 | ||||||
11.6.1996 | 399.00 | 0.00% | 0 | 0 | 373.00 | +3.00% | 4 476 | 12 | ||||||
10.6.1996 | 399.00 | +9.91% | 10 374 | 26 | +4.00% | 0 | 0 | |||||||
7.1.1997 | 383.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 383.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 383.00 | 0.00% | 0 | 0 | -8.93% | 0 | ||||||||
30.12.1996 | 383.00 | 0.00% | 0 | 0 | 356.00 | +9.80% | 8 544 | 24 | ||||||
27.12.1996 | 383.00 | 0.00% | 0 | 0 | -0.12% | 0 | ||||||||
23.12.1996 | 383.00 | +0.78% | 4 979 | 13 | +0.12% | 0 | ||||||||
1.11.1996 | 381.00 | 0.00% | 0 | 0 | +3.59% | 0 | ||||||||
31.10.1996 | 381.00 | +0.79% | 6 477 | 17 | 378.00 | +3.32% | 5 634 | 15 | ||||||
20.12.1996 | 380.00 | 0.00% | 0 | 0 | 324.20 | -0.04% | 1 945 | 6 | ||||||
19.12.1996 | 380.00 | +0.26% | 760 | 2 | +0.01% | 0 | ||||||||
18.12.1996 | 379.00 | 0.00% | 0 | 0 | +0.37% | 0 | ||||||||
17.12.1996 | 379.00 | 0.00% | 0 | 0 | -9.87% | 0 | ||||||||
16.12.1996 | 379.00 | +2.98% | 2 274 | 6 | +0.42% | 0 | ||||||||
30.10.1996 | 378.00 | 0.00% | 0 | 0 | 363.50 | -6.44% | 2 181 | 6 | ||||||
29.10.1996 | 378.00 | 0.00% | 0 | 0 | 0.00 | +0.01% | 0 | 0 | ||||||
25.10.1996 | 378.00 | 0.00% | 0 | 0 | 0.00 | +3.46% | 0 | 0 | ||||||
24.10.1996 | 378.00 | +0.53% | 9 072 | 24 | 0.00 | +0.40% | 0 | 0 | ||||||
8.11.1996 | 378.00 | 0.00% | 0 | 0 | 377.10 | 0.00% | 5 279 | 14 | ||||||
7.11.1996 | 378.00 | 0.00% | 3 024 | 8 | 377.10 | -3.30% | 754 | 2 | ||||||
6.11.1996 | 378.00 | 0.00% | 0 | 0 | 390.00 | +0.36% | 4 680 | 12 | ||||||
5.11.1996 | 378.00 | 0.00% | 0 | 0 | +4.01% | 0 | ||||||||
4.11.1996 | 378.00 | -0.78% | 5 670 | 15 | 373.60 | -3.98% | 6 351 | 17 | ||||||
4.2.1997 | 377.00 | 0.00% | 0 | 0 | -2.28% | 0 | ||||||||
3.2.1997 | 377.00 | 0.00% | 0 | 0 | +5.56% | 0 | ||||||||
31.1.1997 | 377.00 | 0.00% | 0 | 0 | 350.50 | +3.05% | 3 505 | 10 | ||||||
30.1.1997 | 377.00 | 0.00% | 0 | 0 | 340.10 | 2 720 | 8 | |||||||
29.1.1997 | 377.00 | 0.00% | 0 | 0 | 351.00 | -4.87% | 2 106 | 6 | ||||||
28.1.1997 | 377.00 | 0.00% | 0 | 0 | 369.00 | +2.15% | 13 284 | 36 | ||||||
27.1.1997 | 377.00 | 0.00% | 0 | 0 | +7.94% | 0 | ||||||||
24.1.1997 | 377.00 | 0.00% | 0 | 0 | 334.60 | -5.43% | 1 004 | 3 | ||||||
23.1.1997 | 377.00 | +0.26% | 7 540 | 20 | +1.06% | 0 | ||||||||
22.1.1997 | 376.00 | 0.00% | 0 | 0 | 350.10 | +2.94% | 2 801 | 8 | ||||||
21.1.1997 | 376.00 | 0.00% | 0 | 0 | 340.10 | 1 020 | 3 | |||||||
20.1.1997 | 376.00 | 0.00% | 752 | 2 | 340.10 | -2.85% | 1 020 | 3 | ||||||
17.1.1997 | 376.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 376.00 | 0.00% | 0 | 0 | -0.57% | 0 | ||||||||
15.1.1997 | 376.00 | 0.00% | 0 | 0 | +0.57% | 0 | ||||||||
14.1.1997 | 376.00 | +0.26% | 3 760 | 10 | 0.00% | 0 | ||||||||
23.10.1996 | 376.00 | 0.00% | 0 | 0 | 0.00 | +2.74% | 0 | 0 | ||||||
22.10.1996 | 376.00 | 0.00% | 0 | 0 | 364.00 | +6.27% | 1 092 | 3 | ||||||
21.10.1996 | 376.00 | +1.07% | 752 | 2 | 342.50 | +1.78% | 4 110 | 12 | ||||||
13.1.1997 | 375.00 | 0.00% | 0 | 0 | +0.01% | 0 | ||||||||
10.1.1997 | 375.00 | 0.00% | 0 | 0 | +0.01% | 0 | ||||||||
9.1.1997 | 375.00 | 0.00% | 0 | 0 | +1.10% | 0 | ||||||||
8.1.1997 | 375.00 | -2.08% | 10 500 | 28 | 350.00 | +6.78% | 7 616 | 22 | ||||||
3.4.1997 | 375.00 | +0.26% | 2 250 | 6 | 370.10 | -0.25% | 1 110 | 3 | ||||||
26.6.1996 | 375.00 | 0.00% | 0 | 0 | 361.60 | -4.00% | 1 085 | 3 | ||||||
25.6.1996 | 375.00 | 0.00% | 0 | 0 | 375.00 | 0.00% | 2 250 | 6 | ||||||
24.6.1996 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 375.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.6.1996 | 375.00 | 0.00% | 2 250 | 6 | 355.50 | -4.00% | 8 888 | 25 | ||||||
19.6.1996 | 375.00 | 0.00% | 0 | 0 | 370.00 | +3.00% | 2 220 | 6 | ||||||
18.6.1996 | 375.00 | 0.00% | 0 | 0 | 357.50 | -3.00% | 2 145 | 6 | ||||||
17.6.1996 | 375.00 | 0.00% | 3 375 | 9 | 370.00 | +2.00% | 3 694 | 10 | ||||||
14.6.1996 | 375.00 | 0.00% | 0 | 0 | 361.00 | -4.00% | 722 | 2 | ||||||
13.6.1996 | 375.00 | -6.01% | 9 000 | 24 | 380.00 | +4.00% | 4 125 | 11 | ||||||
2.4.1997 | 374.00 | 0.00% | 0 | 0 | +0.25% | 0 | ||||||||
1.4.1997 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 374.00 | 0.00% | 0 | 0 | +2.20% | 0 | ||||||||
27.3.1997 | 374.00 | 0.00% | 0 | 0 | 370.10 | -1.46% | 2 173 | 6 | ||||||
26.3.1997 | 374.00 | 0.00% | 748 | 2 | +2.08% | 0 | ||||||||
25.3.1997 | 374.00 | 0.00% | 0 | 0 | 360.00 | -2.72% | 1 440 | 4 | ||||||
24.3.1997 | 374.00 | 0.00% | 0 | 0 | 370.10 | +3.09% | 2 221 | 6 | ||||||
21.3.1997 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 374.00 | 0.00% | 0 | 0 | 359.00 | +0.39% | 2 154 | 6 | ||||||
19.3.1997 | 374.00 | 0.00% | 0 | 0 | 357.60 | -4.91% | 1 430 | 4 | ||||||
18.3.1997 | 374.00 | 0.00% | 0 | 0 | 376.10 | +4.75% | 6 017 | 16 | ||||||
17.3.1997 | 374.00 | 0.00% | 0 | 0 | 359.00 | +0.09% | 6 462 | 18 | ||||||
14.3.1997 | 374.00 | 0.00% | 0 | 0 | -3.32% | 0 | ||||||||
13.3.1997 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 374.00 | +0.26% | 748 | 2 | 0.00% | 0 | ||||||||
10.3.1997 | 373.00 | 0.00% | 0 | 0 | -0.26% | 0 | ||||||||
7.3.1997 | 373.00 | 0.00% | 0 | 0 | -1.07% | 0 | ||||||||
6.3.1997 | 373.00 | 0.00% | 0 | 0 | 388.00 | +6.58% | 3 384 | 9 | ||||||
5.3.1997 | 373.00 | 0.00% | 0 | 0 | 364.20 | -3.13% | 2 117 | 6 | ||||||
4.3.1997 | 373.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 373.00 | 0.00% | 0 | 0 | +2.86% | 0 | ||||||||
28.2.1997 | 373.00 | 0.00% | 0 | 0 | 370.00 | -2.58% | 6 373 | 18 | ||||||
27.2.1997 | 373.00 | 0.00% | 4 103 | 11 | 370.00 | +2.40% | 3 634 | 10 | ||||||
26.2.1997 | 373.00 | 0.00% | 0 | 0 | +1.11% | 0 | ||||||||
25.2.1997 | 373.00 | 0.00% | 1 865 | 5 | 351.00 | +4.07% | 1 404 | 4 | ||||||
24.2.1997 | 373.00 | 0.00% | 1 119 | 3 | -4.87% | 0 | ||||||||
21.2.1997 | 373.00 | 0.00% | 0 | 0 | -0.87% | 0 | ||||||||
20.2.1997 | 373.00 | 0.00% | 0 | 0 | +1.75% | 0 | ||||||||
19.2.1997 | 373.00 | +0.26% | 2 238 | 6 | 351.50 | -0.42% | 1 406 | 4 | ||||||
18.2.1997 | 372.00 | +0.26% | 744 | 2 | +0.42% | 0 | ||||||||
18.10.1996 | 372.00 | 0.00% | 0 | 0 | 336.50 | -2.74% | 2 692 | 8 | ||||||
17.10.1996 | 372.00 | +9.73% | 0 | 0 | +9.84% | 0 | 0 | |||||||
17.2.1997 | 371.00 | 0.00% | 0 | 0 | 351.50 | -1.26% | 1 406 | 4 | ||||||
14.2.1997 | 371.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 371.00 | +0.27% | 6 678 | 18 | 352.60 | +6.84% | 4 231 | 12 | ||||||
12.2.1997 | 370.00 | 0.00% | 3 700 | 10 | 330.00 | +4.56% | 1 980 | 6 | ||||||
11.2.1997 | 370.00 | 0.00% | 0 | 0 | -5.00% | 0 | ||||||||
10.2.1997 | 370.00 | 0.00% | 0 | 0 | -5.23% | 0 | ||||||||
7.2.1997 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 370.00 | 0.00% | 0 | 0 | 350.60 | -3.02% | 3 506 | 10 | ||||||
5.2.1997 | 370.00 | -1.85% | 2 220 | 6 | 0.00% | 0 | ||||||||
21.8.1996 | 370.00 | 0.00% | 0 | 0 | 343.00 | -5.00% | 1 372 | 4 | ||||||
20.8.1996 | 370.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
19.8.1996 | 370.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.8.1996 | 370.00 | 0.00% | 0 | 0 | 370.50 | -5.00% | 741 | 2 | ||||||
15.8.1996 | 370.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.8.1996 | 370.00 | 0.00% | 0 | 0 | 385.00 | +5.00% | 3 850 | 10 | ||||||
13.8.1996 | 370.00 | 0.00% | 0 | 0 | 367.00 | -4.00% | 2 936 | 8 | ||||||
12.8.1996 | 370.00 | 0.00% | 0 | 0 | 385.00 | +9.00% | 3 815 | 10 | ||||||
9.8.1996 | 370.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
8.8.1996 | 370.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.8.1996 | 370.00 | 0.00% | 0 | 0 | 380.00 | +1.00% | 14 264 | 38 | ||||||
6.8.1996 | 370.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
5.8.1996 | 370.00 | 0.00% | 0 | 0 | 385.00 | -8.00% | 4 527 | 12 | ||||||
2.8.1996 | 370.00 | 0.00% | 0 | 0 | 408.00 | +8.00% | 816 | 2 | ||||||
1.8.1996 | 370.00 | 0.00% | 0 | 0 | 337.00 | +1.00% | 11 729 | 31 | ||||||
31.7.1996 | 370.00 | 0.00% | 0 | 0 | 385.10 | +3.00% | 4 481 | 12 | ||||||
30.7.1996 | 370.00 | 0.00% | 0 | 0 | 364.00 | -1.00% | 1 456 | 4 | ||||||
29.7.1996 | 370.00 | -9.31% | 6 660 | 18 | 368.50 | 0.00% | 3 685 | 10 | ||||||
13.12.1996 | 368.00 | 0.00% | 0 | 0 | +0.63% | 0 | ||||||||
12.12.1996 | 368.00 | 0.00% | 0 | 0 | +2.40% | 0 | ||||||||
11.12.1996 | 368.00 | 0.00% | 0 | 0 | +2.93% | 0 | ||||||||
10.12.1996 | 368.00 | 0.00% | 0 | 0 | 342.00 | -1.36% | 1 346 | 4 | ||||||
9.12.1996 | 368.00 | +3.37% | 5 888 | 16 | +2.84% | 0 | ||||||||
20.3.1995 | 368.00 | -2 990.00% | 0 | 0 | ||||||||||
6.5.1997 | 366.00 | 0.00% | 0 | 0 | -4.71% | 0 | ||||||||
5.5.1997 | 366.00 | 0.00% | 0 | 0 | 285.00 | -9.88% | 2 280 | 8 | ||||||
2.5.1997 | 366.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 366.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 366.00 | 0.00% | 0 | 0 | -9.65% | 0 | ||||||||
28.4.1997 | 366.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 366.00 | 0.00% | 0 | 0 | 350.00 | +3.59% | 700 | 2 | ||||||
24.4.1997 | 366.00 | 0.00% | 732 | 2 | -6.40% | 0 | ||||||||
23.4.1997 | 366.00 | +0.27% | 3 660 | 10 | 361.00 | 0.00% | 3 249 | 9 | ||||||
21.4.1997 | 366.00 | 0.00% | 0 | 0 | 361.00 | +2.99% | 722 | 2 | ||||||
18.4.1997 | 366.00 | +0.27% | 2 196 | 6 | 350.50 | -2.90% | 2 103 | 6 | ||||||
17.4.1997 | 365.00 | 0.00% | 0 | 0 | 361.00 | +5.24% | 722 | 2 | ||||||
16.4.1997 | 365.00 | 0.00% | 0 | 0 | 343.00 | -4.98% | 2 058 | 6 | ||||||
15.4.1997 | 365.00 | 0.00% | 0 | 0 | +5.24% | 0 | ||||||||
14.4.1997 | 365.00 | 0.00% | 0 | 0 | 343.00 | -4.98% | 1 372 | 4 | ||||||
11.4.1997 | 365.00 | 0.00% | 0 | 0 | +0.42% | 0 | ||||||||
10.4.1997 | 365.00 | 0.00% | 0 | 0 | -2.84% | 0 | ||||||||
9.4.1997 | 365.00 | +1.38% | 4 380 | 12 | 370.00 | +4.72% | 370 | 1 | ||||||
22.4.1997 | 365.00 | -0.27% | 1 460 | 4 | 0.00% | 0 | ||||||||
15.5.1996 | 365.00 | 0.00% | 0 | 0 | 331.00 | +10.00% | 993 | 3 | ||||||
14.5.1996 | 365.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 365.00 | +9.93% | 4 745 | 13 | +7.00% | 0 | 0 | |||||||
7.6.1996 | 363.00 | 0.00% | 0 | 0 | 349.50 | +4.00% | 2 447 | 7 | ||||||
6.6.1996 | 363.00 | +10.00% | 6 897 | 19 | 335.50 | -1.00% | 2 013 | 6 | ||||||
8.4.1997 | 360.00 | 0.00% | 0 | 0 | -0.45% | 0 | ||||||||
7.4.1997 | 360.00 | 0.00% | 0 | 0 | -4.09% | 0 | ||||||||
4.4.1997 | 360.00 | -4.00% | 720 | 2 | 370.10 | 0.00% | 3 701 | 10 | ||||||
11.9.1996 | 359.00 | 0.00% | 0 | 0 | 276.80 | -1.00% | 4 982 | 18 | ||||||
10.9.1996 | 359.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.9.1996 | 359.00 | +9.78% | 4 667 | 13 | +1.00% | 0 | 0 | |||||||
6.12.1996 | 356.00 | 0.00% | 0 | 0 | -0.03% | 0 | ||||||||
5.12.1996 | 356.00 | 0.00% | 0 | 0 | +1.15% | 0 | ||||||||
4.12.1996 | 356.00 | 0.00% | 0 | 0 | -8.05% | 0 | ||||||||
3.12.1996 | 356.00 | 0.00% | 0 | 0 | +0.49% | 0 | ||||||||
2.12.1996 | 356.00 | 0.00% | 0 | 0 | +9.73% | 0 | ||||||||
29.11.1996 | 356.00 | 0.00% | 0 | 0 | 323.50 | -1.67% | 647 | 2 | ||||||
28.11.1996 | 356.00 | +2.89% | 1 068 | 3 | 329.00 | -6.62% | 1 974 | 6 | ||||||
15.11.1996 | 353.00 | 0.00% | 0 | 0 | +0.16% | 0 | ||||||||
14.11.1996 | 353.00 | +3.51% | 7 060 | 20 | +1.21% | 0 | ||||||||
30.5.1997 | 352.00 | 0.00% | 11 968 | 34 | +0.02% | 0 | ||||||||
29.5.1997 | 352.00 | 0.00% | 0 | 0 | 282.00 | +5.57% | 1 128 | 4 | ||||||
28.5.1997 | 352.00 | 0.00% | 0 | 0 | 267.10 | -4.96% | 2 404 | 9 | ||||||
27.5.1997 | 352.00 | 0.00% | 0 | 0 | +0.01% | 0 | ||||||||
26.5.1997 | 352.00 | 0.00% | 0 | 0 | 281.00 | -0.01% | 4 496 | 16 | ||||||
23.5.1997 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 352.00 | 0.00% | 1 408 | 4 | 281.00 | 0.00% | 5 902 | 21 | ||||||
19.5.1997 | 352.00 | 0.00% | 1 408 | 4 | +0.45% | 0 | ||||||||
16.5.1997 | 352.00 | 0.00% | 2 816 | 8 | +0.49% | 0 | ||||||||
15.5.1997 | 352.00 | 0.00% | 0 | 0 | +3.25% | 0 | ||||||||
14.5.1997 | 352.00 | +0.28% | 4 576 | 13 | 274.50 | +2.32% | 3 236 | 12 | ||||||
13.5.1997 | 351.00 | 0.00% | 0 | 0 | +4.95% | 0 | ||||||||
|