OBCHODNÍ TISKÁRNY, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ TISKÁRNY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.9.1996 | 74.00 | -4.12% | 592 | 8 | 96.00 | -3.00% | 746 | 8 | ||||||
29.1.1997 | 94.99 | -4.99% | 0 | 0 | 90.50 | -4.02% | 724 | 8 | ||||||
3.2.1997 | 92.00 | 0.00% | 1 564 | 17 | 93.00 | -1.92% | 706 | 8 | ||||||
21.7.1997 | 33.00 | -1.49% | 264 | 8 | ||||||||||
9.3.1998 | 50.00 | -2.19% | 392 | 8 | ||||||||||
16.1.1998 | 47.30 | -2.65% | 378 | 8 | ||||||||||
15.10.1997 | 81.40 | -9.21% | 651 | 8 | ||||||||||
11.8.1998 | 100.00 | 0.00% | 800 | 8 | ||||||||||
23.6.1998 | 79.00 | 0.00% | 632 | 8 | ||||||||||
2.11.1998 | 100.00 | 0.00% | 800 | 8 | ||||||||||
8.10.1998 | 100.00 | 0.00% | 900 | 9 | ||||||||||
27.5.1998 | 66.50 | +6.40% | 599 | 9 | ||||||||||
9.8.1996 | 86.10 | +5.00% | 1 722 | 20 | 96.00 | -3.00% | 852 | 9 | ||||||
1.8.1996 | 93.56 | +4.99% | 2 620 | 28 | 96.00 | -2.00% | 862 | 9 | ||||||
26.11.1996 | 61.00 | 0.00% | 0 | 0 | 55.00 | -2.52% | 483 | 9 | ||||||
29.11.1996 | 61.00 | 0.00% | 0 | 0 | 54.50 | +3.80% | 491 | 9 | ||||||
8.8.1995 | 121.00 | -2.77% | 1 815 | 15 | 95.00 | -10.00% | 855 | 9 | ||||||
7.6.1995 | 154.04 | +4.99% | 3 235 | 21 | 177.00 | -1.00% | 1 593 | 9 | ||||||
2.6.1995 | 162.55 | -4.99% | 0 | 0 | 177.00 | -4.00% | 1 574 | 9 | ||||||
24.5.1995 | 219.00 | +478.00% | 3 942 | 18 | 170.00 | +3.00% | 1 728 | 10 | ||||||
23.5.1995 | 209.00 | +478.00% | 0 | 0 | 168.00 | +2.00% | 1 680 | 10 | ||||||
11.5.1995 | 191.40 | +499.00% | 1 148 | 6 | 191.00 | 0.00% | 1 910 | 10 | ||||||
15.9.1995 | 175.00 | -2.23% | 17 500 | 100 | 173.50 | +8.00% | 1 735 | 10 | ||||||
20.10.1995 | 171.00 | 0.00% | 0 | 0 | 166.00 | -3.00% | 1 660 | 10 | ||||||
5.2.1996 | 139.10 | 0.00% | 0 | 0 | 135.00 | -10.00% | 1 350 | 10 | ||||||
1.2.1996 | 144.40 | -5.00% | 0 | 0 | 150.50 | +7.00% | 1 505 | 10 | ||||||
11.6.1996 | 94.50 | +5.00% | 0 | 0 | 90.10 | -4.00% | 901 | 10 | ||||||
29.5.1996 | 89.77 | +4.99% | 0 | 0 | 100.00 | -4.00% | 960 | 10 | ||||||
27.2.1996 | 133.20 | 0.00% | 932 | 7 | 103.00 | -10.00% | 1 030 | 10 | ||||||
18.7.1996 | 109.38 | +4.99% | 984 | 9 | 96.00 | 0.00% | 960 | 10 | ||||||
25.6.1996 | 95.00 | -5.00% | 1 425 | 15 | 91.50 | -2.00% | 915 | 10 | ||||||
26.8.1996 | 90.01 | 0.00% | 0 | 0 | 96.00 | +4.00% | 996 | 10 | ||||||
25.7.1997 | 33.50 | -4.28% | 335 | 10 | ||||||||||
25.8.1997 | 36.50 | -3.94% | 365 | 10 | ||||||||||
21.8.1997 | 35.00 | -0.28% | 350 | 10 | ||||||||||
8.10.1997 | 78.10 | -6.30% | 781 | 10 | ||||||||||
2.10.1997 | 85.60 | -7.95% | 856 | 10 | ||||||||||
16.4.1997 | 34.00 | 0.00% | 0 | 0 | 31.00 | -5.77% | 310 | 10 | ||||||
28.4.1997 | 35.00 | 0.00% | 350 | 10 | 30.00 | 0.00% | 300 | 10 | ||||||
24.4.1997 | 35.00 | 0.00% | 0 | 0 | 29.50 | -5.44% | 295 | 10 | ||||||
13.6.1997 | 27.00 | -3.57% | 270 | 10 | ||||||||||
13.5.1998 | 60.00 | +2.56% | 600 | 10 | ||||||||||
27.4.1998 | 60.00 | 0.00% | 600 | 10 | ||||||||||
15.5.1998 | 60.00 | +0.84% | 600 | 10 | ||||||||||
11.3.1998 | 50.10 | 0.00% | 501 | 10 | ||||||||||
31.3.1998 | 50.10 | -0.79% | 497 | 10 | ||||||||||
24.10.1997 | 95.00 | +7.34% | 950 | 10 | ||||||||||
23.10.1997 | 88.50 | -2.20% | 885 | 10 | ||||||||||
19.11.1997 | 95.60 | 932 | 10 | |||||||||||
9.9.1998 | 95.00 | -5.00% | 950 | 10 | ||||||||||
25.9.1998 | 100.00 | +2.56% | 1 000 | 10 | ||||||||||
11.12.1998 | 100.00 | 0.00% | 1 000 | 10 | ||||||||||
9.11.1998 | 100.00 | 0.00% | 1 000 | 10 | ||||||||||
6.11.1998 | 100.00 | 0.00% | 1 000 | 10 | ||||||||||
4.11.1998 | 100.00 | 0.00% | 1 000 | 10 | ||||||||||
3.7.1998 | 83.00 | 0.00% | 830 | 10 | ||||||||||
12.3.1997 | 39.67 | -4.98% | 397 | 10 | 45.00 | 0.00% | 495 | 11 | ||||||
20.2.1996 | 133.20 | -1.33% | 266 | 2 | 120.00 | -3.00% | 1 300 | 11 | ||||||
30.5.1996 | 88.00 | -1.97% | 7 568 | 86 | 98.90 | +3.00% | 1 088 | 11 | ||||||
3.7.1995 | 128.01 | 0.00% | 2 688 | 21 | 147.50 | 0.00% | 1 623 | 11 | ||||||
23.5.1996 | 90.00 | -3.10% | 4 230 | 47 | 99.00 | +1.00% | 1 177 | 12 | ||||||
12.4.1996 | 116.00 | +1.74% | 928 | 8 | 120.00 | +2.00% | 1 440 | 12 | ||||||
25.4.1996 | 112.00 | -0.17% | 5 600 | 50 | 108.00 | +8.00% | 1 291 | 12 | ||||||
6.2.1996 | 146.05 | +4.99% | 0 | 0 | 122.00 | -10.00% | 1 464 | 12 | ||||||
10.10.1995 | 200.00 | +3.51% | 8 400 | 42 | 157.50 | -1.00% | 1 890 | 12 | ||||||
29.4.1997 | 35.00 | 0.00% | 0 | 0 | 30.00 | 0.00% | 360 | 12 | ||||||
12.8.1996 | 90.40 | +4.99% | 0 | 0 | 96.00 | +1.00% | 1 147 | 12 | ||||||
5.11.1996 | 47.84 | 0.00% | 0 | 0 | 60.00 | +4.15% | 713 | 12 | ||||||
21.10.1996 | 65.61 | -10.00% | 0 | 0 | 63.00 | -10.00% | 756 | 12 | ||||||
11.10.1996 | 81.00 | 0.00% | 0 | 0 | 78.00 | +9.39% | 936 | 12 | ||||||
19.11.1998 | 100.00 | 0.00% | 1 200 | 12 | ||||||||||
9.12.1998 | 100.00 | 0.00% | 1 200 | 12 | ||||||||||
7.12.1998 | 100.00 | 0.00% | 1 200 | 12 | ||||||||||
4.9.1998 | 100.00 | 0.00% | 1 200 | 12 | ||||||||||
30.9.1998 | 100.00 | 0.00% | 1 200 | 12 | ||||||||||
23.1.1998 | 48.00 | +0.84% | 576 | 12 | ||||||||||
10.2.1998 | 47.50 | -5.00% | 570 | 12 | ||||||||||
6.5.1998 | 53.00 | 0.00% | 636 | 12 | ||||||||||
20.3.1998 | 62.00 | 0.00% | 744 | 12 | ||||||||||
2.6.1998 | 68.00 | -2.20% | 798 | 12 | ||||||||||
1.6.1998 | 68.00 | 0.00% | 816 | 12 | ||||||||||
23.3.1998 | 62.00 | 0.00% | 806 | 13 | ||||||||||
2.12.1998 | 100.00 | 0.00% | 1 300 | 13 | ||||||||||
31.7.1998 | 95.00 | -0.81% | 1 225 | 13 | ||||||||||
5.6.1997 | 28.00 | 0.00% | 364 | 13 | ||||||||||
22.3.1996 | 115.00 | +1.04% | 1 035 | 9 | 125.10 | 0.00% | 1 626 | 13 | ||||||
26.2.1996 | 133.20 | 0.00% | 2 664 | 20 | 114.10 | -9.00% | 1 597 | 14 | ||||||
14.5.1996 | 112.00 | 0.00% | 0 | 0 | 100.50 | -5.00% | 1 407 | 14 | ||||||
13.12.1995 | 162.00 | +1.25% | 324 | 2 | 157.50 | -8.00% | 2 205 | 14 | ||||||
5.12.1995 | 168.00 | 0.00% | 0 | 0 | 154.50 | -6.00% | 2 163 | 14 | ||||||
9.10.1997 | 76.60 | -1.92% | 1 072 | 14 | ||||||||||
11.4.1997 | 34.00 | +1.19% | 1 700 | 50 | 31.70 | +2.25% | 444 | 14 | ||||||
7.2.1997 | 90.00 | +3.23% | 450 | 5 | 94.60 | -1.54% | 1 324 | 14 | ||||||
22.11.1996 | 60.50 | 0.00% | 0 | 0 | 55.00 | +8.84% | 762 | 14 | ||||||
16.12.1996 | 74.00 | +1.25% | 888 | 12 | 95.00 | +9.82% | 1 330 | 14 | ||||||
23.8.1996 | 90.01 | 0.00% | 0 | 0 | 96.00 | 0.00% | 1 344 | 14 | ||||||
9.7.1998 | 83.00 | 0.00% | 1 162 | 14 | ||||||||||
8.12.1998 | 100.00 | 0.00% | 1 400 | 14 | ||||||||||
26.11.1998 | 100.00 | 0.00% | 1 400 | 14 | ||||||||||
16.11.1998 | 100.00 | 0.00% | 1 500 | 15 | ||||||||||
19.5.1998 | 65.00 | +2.40% | 960 | 15 | ||||||||||
10.12.1997 | 45.00 | 0.00% | 675 | 15 | ||||||||||
1.10.1996 | 81.00 | 0.00% | 0 | 0 | 73.00 | -1.01% | 1 095 | 15 | ||||||
30.1.1997 | 92.00 | -3.14% | 276 | 3 | 90.60 | 1 359 | 15 | |||||||
15.5.1997 | 27.10 | -4.97% | 0 | 0 | 26.50 | -3.63% | 398 | 15 | ||||||
13.11.1995 | 170.00 | 0.00% | 510 | 3 | 165.00 | +2.00% | 2 475 | 15 | ||||||
30.10.1995 | 171.00 | 0.00% | 1 026 | 6 | 172.50 | -1.00% | 2 599 | 15 | ||||||
23.4.1996 | 111.10 | 0.00% | 444 | 4 | 107.00 | +9.00% | 1 605 | 15 | ||||||
9.4.1996 | 125.69 | -4.99% | 1 006 | 8 | 124.00 | -2.00% | 1 756 | 15 | ||||||
2.4.1996 | 120.00 | -2.31% | 480 | 4 | 120.00 | +3.00% | 1 800 | 15 | ||||||
15.5.1996 | 106.40 | -5.00% | 0 | 0 | 91.00 | -4.00% | 1 540 | 16 | ||||||
18.9.1995 | 166.25 | -5.00% | 0 | 0 | 190.00 | +7.00% | 2 975 | 16 | ||||||
15.11.1995 | 161.50 | -5.00% | 0 | 0 | 170.00 | -1.00% | 2 720 | 16 | ||||||
22.11.1995 | 161.00 | 0.00% | 805 | 5 | 166.00 | +9.00% | 2 656 | 16 | ||||||
19.6.1997 | 35.50 | 0.00% | 568 | 16 | ||||||||||
15.1.1997 | 91.11 | +1.50% | 1 093 | 12 | 95.10 | -3.54% | 1 468 | 16 | ||||||
2.7.1996 | 90.00 | 0.00% | 1 080 | 12 | 96.00 | -4.00% | 1 473 | 16 | ||||||
7.5.1998 | 53.00 | 0.00% | 848 | 16 | ||||||||||
13.11.1997 | 91.00 | -0.26% | 1 547 | 17 | ||||||||||
10.10.1997 | 83.50 | +9.00% | 1 420 | 17 | ||||||||||
30.4.1997 | 35.00 | 0.00% | 210 | 6 | 30.00 | 0.00% | 510 | 17 | ||||||
7.10.1997 | 84.70 | +4.12% | 1 501 | 18 | ||||||||||
12.6.1996 | 99.22 | +4.99% | 0 | 0 | 90.00 | -1.00% | 1 604 | 18 | ||||||
12.12.1996 | 73.08 | -9.98% | 438 | 6 | 80.00 | +1.53% | 1 440 | 18 | ||||||
18.11.1997 | 88.10 | -6.56% | 1 627 | 18 | ||||||||||
14.5.1998 | 60.00 | -0.83% | 1 071 | 18 | ||||||||||
28.5.1998 | 68.00 | +2.25% | 1 224 | 18 | ||||||||||
16.10.1998 | 100.00 | 0.00% | 1 800 | 18 | ||||||||||
15.9.1998 | 100.00 | 0.00% | 1 800 | 18 | ||||||||||
21.11.1996 | 60.50 | +10.00% | 0 | 0 | 50.00 | 0.00% | 950 | 19 | ||||||
11.1.1996 | 153.52 | -5.00% | 1 535 | 10 | 181.00 | +3.00% | 3 307 | 19 | ||||||
22.9.1995 | 157.94 | 0.00% | 0 | 0 | 190.00 | +6.00% | 3 610 | 19 | ||||||
20.3.1996 | 119.80 | +4.99% | 0 | 0 | 120.00 | +5.00% | 2 370 | 19 | ||||||
19.3.1996 | 114.10 | +1.13% | 1 141 | 10 | 120.00 | -6.00% | 2 253 | 19 | ||||||
8.3.1996 | 125.00 | +4.16% | 5 375 | 43 | 108.00 | -9.00% | 2 178 | 20 | ||||||
10.5.1996 | 112.00 | 0.00% | 448 | 4 | 105.00 | +6.00% | 2 100 | 20 | ||||||
7.6.1996 | 90.00 | +1.26% | 6 390 | 71 | 107.00 | +8.00% | 2 140 | 20 | ||||||
28.7.1995 | 135.45 | +5.00% | 0 | 0 | 161.00 | +4.00% | 3 220 | 20 | ||||||
27.11.1995 | 165.10 | 0.00% | 0 | 0 | 170.00 | -3.00% | 3 400 | 20 | ||||||
30.5.1995 | 180.10 | -452.00% | 3 242 | 18 | 163.00 | -8.00% | 3 260 | 20 | ||||||
30.10.1996 | 59.05 | 0.00% | 0 | 0 | 57.00 | 0.00% | 1 140 | 20 | ||||||
15.4.1997 | 34.00 | 0.00% | 0 | 0 | 32.90 | +5.11% | 658 | 20 | ||||||
21.10.1998 | 100.00 | 0.00% | 2 000 | 20 | ||||||||||
5.3.1998 | 50.10 | 0.00% | 1 002 | 20 | ||||||||||
15.6.1998 | 77.00 | +6.94% | 1 617 | 21 | ||||||||||
5.3.1997 | 46.25 | -4.99% | 0 | 0 | 41.00 | -9.89% | 861 | 21 | ||||||
14.6.1996 | 100.00 | 0.00% | 0 | 0 | 103.00 | +9.00% | 2 145 | 21 | ||||||
12.9.1996 | 80.00 | 0.00% | 0 | 0 | 72.50 | -9.00% | 1 595 | 22 | ||||||
16.7.1998 | 91.00 | 0.00% | 2 002 | 22 | ||||||||||
12.5.1995 | 181.83 | -500.00% | 0 | 0 | 200.00 | +5.00% | 4 400 | 22 | ||||||
15.1.1996 | 139.65 | -5.00% | 0 | 0 | 160.00 | 0.00% | 3 507 | 22 | ||||||
26.1.1996 | 160.44 | +5.00% | 6 738 | 42 | 154.00 | +7.00% | 3 388 | 22 | ||||||
12.3.1996 | 125.00 | -4.76% | 375 | 3 | 120.00 | 0.00% | 2 440 | 22 | ||||||
19.7.1995 | 133.00 | +2.30% | 13 300 | 100 | 165.00 | 0.00% | 3 795 | 23 | ||||||
26.10.1995 | 171.00 | 0.00% | 1 026 | 6 | 158.00 | 0.00% | 3 610 | 23 | ||||||
18.9.1996 | 81.00 | 0.00% | 729 | 9 | 83.00 | +5.00% | 1 909 | 23 | ||||||
12.11.1996 | 50.00 | 0.00% | 0 | 0 | 46.00 | -9.80% | 1 104 | 24 | ||||||
26.6.1998 | 75.50 | -4.43% | 1 812 | 24 | ||||||||||
24.9.1998 | 97.50 | +3.72% | 2 340 | 24 | ||||||||||
18.9.1998 | 100.00 | 0.00% | 2 400 | 24 | ||||||||||
3.3.1998 | 50.10 | 0.00% | 1 202 | 24 | ||||||||||
6.2.1998 | 45.50 | -1.64% | 1 092 | 24 | ||||||||||
2.2.1998 | 46.10 | -2.09% | 1 132 | 24 | ||||||||||
31.10.1997 | 95.00 | -0.44% | 2 270 | 24 | ||||||||||
21.10.1997 | 85.40 | -2.24% | 1 997 | 24 | ||||||||||
31.10.1995 | 171.00 | 0.00% | 342 | 2 | 189.00 | +8.00% | 4 500 | 24 | ||||||
19.2.1996 | 135.00 | 0.00% | 3 645 | 27 | 121.50 | -8.00% | 2 916 | 24 | ||||||
24.5.1996 | 90.00 | 0.00% | 0 | 0 | 100.00 | +2.00% | 2 400 | 24 | ||||||
11.4.1996 | 114.01 | -4.99% | 0 | 0 | 120.00 | -4.00% | 2 830 | 24 | ||||||
10.4.1996 | 120.01 | -4.51% | 240 | 2 | 123.00 | +5.00% | 3 075 | 25 | ||||||
18.3.1996 | 112.82 | -4.99% | 1 128 | 10 | 127.00 | -1.00% | 3 143 | 25 | ||||||
27.3.1998 | 50.10 | -7.47% | 1 245 | 25 | ||||||||||
10.6.1998 | 68.00 | +1.52% | 1 844 | 25 | ||||||||||
24.8.1998 | 100.00 | 0.00% | 2 500 | 25 | ||||||||||
27.8.1998 | 95.00 | -4.00% | 2 400 | 25 | ||||||||||
17.12.1996 | 74.00 | 0.00% | 0 | 0 | 103.50 | +8.94% | 2 588 | 25 | ||||||
28.8.1997 | 36.50 | -3.94% | 913 | 25 | ||||||||||
22.4.1997 | 35.00 | +2.94% | 875 | 25 | 33.00 | +10.00% | 858 | 26 | ||||||
27.11.1996 | 61.00 | 0.00% | 0 | 0 | 54.50 | +1.66% | 1 417 | 26 | ||||||
9.6.1998 | 74.00 | -1.82% | 1 889 | 26 | ||||||||||
14.12.1998 | 100.00 | 0.00% | 2 600 | 26 | ||||||||||
7.11.1997 | 75.10 | -1.58% | 2 069 | 26 | ||||||||||
3.5.1996 | 111.10 | 0.00% | 0 | 0 | 102.00 | -2.00% | 2 645 | 26 | ||||||
24.1.1996 | 145.53 | +5.00% | 20 374 | 140 | 140.00 | +6.00% | 3 659 | 26 | ||||||
20.11.1997 | 86.20 | -7.30% | 2 333 | 27 | ||||||||||
2.9.1998 | 100.00 | 0.00% | 2 800 | 28 | ||||||||||
17.2.1997 | 77.17 | -4.99% | 0 | 0 | 65.10 | +0.15% | 1 823 | 28 | ||||||
1.11.1996 | 53.15 | 0.00% | 0 | 0 | 56.50 | +1.94% | 1 612 | 29 | ||||||
3.10.1996 | 89.10 | +10.00% | 21 384 | 240 | 73.00 | +0.35% | 2 198 | 30 | ||||||
30.7.1998 | 95.00 | -1.55% | 2 850 | 30 | ||||||||||
26.10.1998 | 100.00 | 0.00% | 3 000 | 30 | ||||||||||
21.3.1996 | 113.81 | -5.00% | 1 252 | 11 | 125.10 | 0.00% | 3 753 | 30 | ||||||
10.11.1998 | 100.00 | 0.00% | 3 200 | 32 | ||||||||||
1.9.1998 | 100.00 | 0.00% | 3 200 | 32 | ||||||||||
18.2.1997 | 73.32 | -4.98% | 0 | 0 | 65.10 | 0.00% | 2 083 | 32 | ||||||
17.9.1996 | 81.00 | +1.50% | 8 586 | 106 | 79.00 | +9.00% | 2 607 | 33 | ||||||
6.8.1998 | 100.00 | 0.00% | 3 300 | 33 | ||||||||||
31.5.1996 | 92.40 | +5.00% | 1 109 | 12 | 99.00 | 0.00% | 3 465 | 35 | ||||||
16.1.1996 | 132.67 | -4.99% | 0 | 0 | 158.00 | 0.00% | 5 748 | 36 | ||||||
1.4.1998 | 49.00 | -0.08% | 1 788 | 36 | ||||||||||
|