PRVNÍ NOVIN.SP.PHA, PRVNÍ NOVINOVÁ SPOLEČNOST A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - PRVNÍ NOVIN.SP.PHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.1.1997 | 88.23 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 88.23 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 88.23 | -4.99% | 1 235 | 14 | +9.32% | 0 | ||||||||
21.1.1997 | 92.64 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
15.1.1997 | 92.87 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 97.27 | +4.99% | 0 | 0 | 127.00 | -1.55% | 254 | 2 | ||||||
14.1.1997 | 97.75 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 100.00 | -4.76% | 300 | 3 | +9.93% | 0 | ||||||||
30.1.1997 | 100.00 | 0.00% | 0 | 0 | 115.00 | 230 | 2 | |||||||
29.1.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 100.00 | 0.00% | 200 | 2 | +0.58% | 0 | ||||||||
27.1.1997 | 100.00 | 0.00% | 0 | 0 | 117.00 | +0.28% | 2 058 | 18 | ||||||
24.1.1997 | 100.00 | 0.00% | 0 | 0 | -11.62% | 0 | ||||||||
23.1.1997 | 100.00 | +2.80% | 1 000 | 10 | 129.00 | +1.57% | 258 | 2 | ||||||
6.12.1996 | 102.86 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 102.86 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 102.89 | -4.99% | 0 | 0 | 118.00 | 0.00% | 236 | 2 | ||||||
4.2.1997 | 105.00 | 0.00% | 0 | 0 | +9.42% | 0 | ||||||||
3.2.1997 | 105.00 | 0.00% | 0 | 0 | 138.00 | +9.52% | 414 | 3 | ||||||
31.1.1997 | 105.00 | +5.00% | 1 575 | 15 | 126.00 | +9.56% | 252 | 2 | ||||||
6.2.1997 | 105.00 | +5.00% | 0 | 0 | 166.00 | 0.00% | 166 | 1 | ||||||
10.1.1997 | 108.30 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 110.25 | +5.00% | 0 | 0 | +9.63% | 0 | ||||||||
18.12.1996 | 112.01 | 0.00% | 0 | 0 | 97.50 | -4.41% | 585 | 6 | ||||||
17.12.1996 | 112.01 | 0.00% | 0 | 0 | +0.79% | 0 | ||||||||
16.12.1996 | 112.01 | -9.99% | 0 | 0 | +8.11% | 0 | ||||||||
11.12.1996 | 113.14 | 0.00% | 0 | 0 | 91.00 | +9.63% | 455 | 5 | ||||||
10.12.1996 | 113.14 | 0.00% | 0 | 0 | +9.21% | 0 | ||||||||
9.12.1996 | 113.14 | +9.99% | 7 015 | 62 | 76.00 | 0.00% | 912 | 12 | ||||||
9.1.1997 | 114.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 114.00 | 0.00% | 0 | 0 | 118.00 | +2.60% | 590 | 5 | ||||||
7.1.1997 | 114.00 | -5.00% | 0 | 0 | +4.54% | 0 | ||||||||
4.12.1996 | 114.28 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 114.28 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 114.28 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 115.76 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 115.76 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
10.2.1997 | 115.76 | +4.99% | 0 | 0 | +9.89% | 0 | ||||||||
6.1.1997 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 120.00 | 0.00% | 0 | 0 | -3.16% | 0 | ||||||||
27.12.1996 | 120.00 | 0.00% | 0 | 0 | 113.60 | +3.27% | 568 | 5 | ||||||
23.12.1996 | 120.00 | 0.00% | 840 | 7 | 110.00 | +7.84% | 220 | 2 | ||||||
20.12.1996 | 120.00 | 0.00% | 0 | 0 | 102.00 | 0.00% | 408 | 4 | ||||||
19.12.1996 | 120.00 | +7.13% | 1 560 | 13 | +4.61% | 0 | ||||||||
17.3.1997 | 120.00 | 0.00% | 1 920 | 16 | +9.69% | 0 | ||||||||
14.3.1997 | 120.00 | 0.00% | 3 600 | 30 | 149.50 | +0.10% | 1 495 | 10 | ||||||
13.3.1997 | 120.00 | 0.00% | 480 | 4 | -4.70% | 0 | ||||||||
12.3.1997 | 120.00 | 0.00% | 1 200 | 10 | 159.00 | +8.08% | 5 799 | 37 | ||||||
11.3.1997 | 120.00 | 0.00% | 600 | 5 | +9.35% | 0 | ||||||||
10.3.1997 | 120.00 | -2.83% | 240 | 2 | 127.00 | -5.62% | 663 | 5 | ||||||
13.2.1997 | 121.54 | +4.99% | 0 | 0 | -10.00% | 0 | ||||||||
7.3.1997 | 123.50 | 0.00% | 0 | 0 | 140.50 | -0.35% | 281 | 2 | ||||||
6.3.1997 | 123.50 | -5.00% | 1 976 | 16 | 141.00 | +0.71% | 564 | 4 | ||||||
13.12.1996 | 124.45 | 0.00% | 0 | 0 | 93.60 | -1.05% | 468 | 5 | ||||||
12.12.1996 | 124.45 | +9.99% | 0 | 0 | +3.95% | 0 | ||||||||
18.3.1997 | 126.00 | +5.00% | 0 | 0 | 170.00 | +3.65% | 1 360 | 8 | ||||||
29.11.1996 | 126.97 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
28.11.1996 | 126.97 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 127.61 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
18.2.1997 | 130.00 | 0.00% | 650 | 5 | -9.87% | 0 | ||||||||
17.2.1997 | 130.00 | +1.87% | 780 | 6 | 0.00% | 0 | ||||||||
5.3.1997 | 130.00 | 0.00% | 0 | 0 | 140.00 | 0.00% | 1 260 | 9 | ||||||
4.3.1997 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 130.00 | 0.00% | 0 | 0 | +4.08% | 0 | ||||||||
28.2.1997 | 130.00 | 0.00% | 260 | 2 | 134.50 | -2.96% | 942 | 7 | ||||||
27.2.1997 | 130.00 | -2.25% | 520 | 4 | 140.00 | -7.90% | 1 802 | 13 | ||||||
19.3.1997 | 132.30 | +5.00% | 0 | 0 | 170.00 | -4.54% | 1 785 | 11 | ||||||
26.2.1997 | 133.00 | -5.00% | 0 | 0 | 150.50 | +6.36% | 1 957 | 13 | ||||||
19.2.1997 | 133.00 | +2.30% | 931 | 7 | -9.58% | 0 | ||||||||
20.3.1997 | 138.91 | +4.99% | 2 778 | 20 | 170.00 | +4.76% | 3 570 | 21 | ||||||
20.2.1997 | 139.65 | +5.00% | 1 536 | 11 | 120.00 | -9.57% | 1 313 | 11 | ||||||
25.2.1997 | 140.00 | 0.00% | 0 | 0 | +8.42% | 0 | ||||||||
24.2.1997 | 140.00 | 0.00% | 0 | 0 | 130.50 | +9.20% | 261 | 2 | ||||||
21.2.1997 | 140.00 | +0.25% | 420 | 3 | 119.50 | +0.11% | 478 | 4 | ||||||
27.11.1996 | 141.07 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 141.07 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 141.07 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 145.85 | 0.00% | 0 | 0 | 185.50 | +3.92% | 371 | 2 | ||||||
21.3.1997 | 145.85 | +4.99% | 0 | 0 | 187.00 | +5.00% | 1 071 | 6 | ||||||
27.3.1997 | 152.76 | -4.99% | 1 069 | 7 | +5.01% | 0 | ||||||||
25.3.1997 | 153.14 | +4.99% | 0 | 0 | 199.00 | +7.27% | 2 388 | 12 | ||||||
22.11.1996 | 156.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 156.74 | -9.99% | 0 | 0 | -9.67% | 0 | ||||||||
28.3.1997 | 160.39 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 160.79 | +4.99% | 0 | 0 | 189.50 | -4.77% | 379 | 2 | ||||||
1.4.1997 | 168.40 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 174.15 | 0.00% | 0 | 0 | -9.70% | 0 | ||||||||
19.11.1996 | 174.15 | 0.00% | 0 | 0 | -9.64% | 0 | ||||||||
18.11.1996 | 174.15 | -10.00% | 0 | 0 | -9.52% | 0 | ||||||||
2.4.1997 | 176.82 | +5.00% | 0 | 0 | 190.00 | -4.52% | 1 900 | 10 | ||||||
3.4.1997 | 185.66 | +4.99% | 0 | 0 | 200.00 | +5.26% | 1 400 | 7 | ||||||
15.11.1996 | 193.50 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
14.11.1996 | 193.50 | -10.00% | 0 | 0 | -9.67% | 0 | ||||||||
25.9.1997 | 194.75 | -5.00% | 779 | 4 | 0.00% | 0 | ||||||||
4.4.1997 | 194.94 | +4.99% | 0 | 0 | 199.00 | -1.07% | 2 968 | 15 | ||||||
7.4.1997 | 204.00 | +4.64% | 0 | 0 | 217.00 | +9.67% | 868 | 4 | ||||||
26.9.1997 | 204.00 | +4.74% | 0 | 0 | 240.00 | 0.00% | 1 440 | 6 | ||||||
24.9.1997 | 205.00 | -4.65% | 2 460 | 12 | +26.61% | 0 | ||||||||
28.7.1997 | 210.00 | 0.00% | 0 | 0 | +9.62% | 0 | ||||||||
25.7.1997 | 210.00 | 0.00% | 0 | 0 | 202.50 | +8.77% | 1 013 | 5 | ||||||
24.7.1997 | 210.00 | 0.00% | 0 | 0 | +1.64% | 0 | ||||||||
23.7.1997 | 210.00 | 0.00% | 0 | 0 | 183.20 | -9.77% | 366 | 2 | ||||||
22.7.1997 | 210.00 | 0.00% | 0 | 0 | -9.77% | 0 | ||||||||
21.7.1997 | 210.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
18.7.1997 | 210.00 | -4.97% | 5 250 | 25 | +2.04% | 0 | ||||||||
29.9.1997 | 214.00 | +4.90% | 1 712 | 8 | 0 | 0 | ||||||||
8.4.1997 | 214.00 | +4.90% | 0 | 0 | 238.00 | +6.45% | 1 386 | 6 | ||||||
23.9.1997 | 215.00 | -4.86% | 0 | 0 | -4.31% | 0 | ||||||||
13.11.1996 | 215.00 | 0.00% | 0 | 0 | -9.88% | 0 | ||||||||
12.11.1996 | 215.00 | 0.00% | 0 | 0 | -9.94% | 0 | ||||||||
11.11.1996 | 215.00 | -9.66% | 0 | 0 | -9.90% | 0 | ||||||||
6.8.1997 | 219.00 | -4.78% | 1 533 | 7 | 0.00% | 0 | ||||||||
29.7.1997 | 220.00 | +4.76% | 0 | 0 | +9.90% | 0 | ||||||||
17.7.1997 | 221.00 | -4.74% | 0 | 0 | +2.08% | 0 | ||||||||
30.9.1997 | 224.00 | +4.67% | 0 | 0 | 250.00 | -1.00% | 3 713 | 15 | ||||||
9.4.1997 | 224.00 | +4.67% | 0 | 0 | 232.00 | +0.43% | 464 | 2 | ||||||
22.9.1997 | 226.00 | -4.64% | 678 | 3 | 198.10 | -9.79% | 396 | 2 | ||||||
7.8.1997 | 229.00 | +4.56% | 0 | 0 | 250.00 | 0.00% | 250 | 1 | ||||||
5.8.1997 | 230.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 231.00 | +5.00% | 0 | 0 | +2.45% | 0 | ||||||||
16.7.1997 | 232.00 | -4.91% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 235.00 | +4.91% | 1 410 | 6 | +9.91% | 0 | ||||||||
19.9.1997 | 237.00 | 0.00% | 0 | 0 | 219.00 | -9.62% | 1 098 | 5 | ||||||
18.9.1997 | 237.00 | -4.81% | 948 | 4 | 0.00% | 0 | ||||||||
8.11.1996 | 238.00 | 0.00% | 0 | 0 | -9.78% | 0 | ||||||||
7.11.1996 | 238.00 | -9.84% | 0 | 0 | -9.96% | 0 | ||||||||
11.8.1997 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 240.00 | +4.80% | 0 | 0 | -10.00% | 0 | ||||||||
4.8.1997 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 242.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 2 500 | 10 | ||||||
31.7.1997 | 242.00 | +4.76% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 244.00 | -4.68% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 245.00 | -4.66% | 980 | 4 | +4.24% | 0 | ||||||||
11.4.1997 | 246.00 | +4.68% | 0 | 0 | 255.00 | 0.00% | 510 | 2 | ||||||
17.9.1997 | 249.00 | -4.96% | 249 | 1 | +5.19% | 0 | ||||||||
12.8.1997 | 252.00 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
14.7.1997 | 256.00 | -4.83% | 3 840 | 15 | 240.00 | -9.77% | 1 200 | 5 | ||||||
8.7.1997 | 257.00 | -4.81% | 0 | 0 | 0.00% | 0 | ||||||||
10.7.1997 | 257.00 | +4.89% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 258.00 | +4.87% | 0 | 0 | +9.80% | 0 | ||||||||
16.9.1997 | 262.00 | -4.72% | 1 048 | 4 | 231.00 | -4.93% | 462 | 2 | ||||||
13.8.1997 | 264.00 | +4.76% | 0 | 0 | 265.00 | 0.00% | 1 590 | 6 | ||||||
2.9.1997 | 264.00 | 0.00% | 0 | 0 | +14.55% | 0 | ||||||||
1.9.1997 | 264.00 | 0.00% | 0 | 0 | 198.60 | -7.41% | 794 | 4 | ||||||
29.8.1997 | 264.00 | -4.69% | 7 920 | 30 | 0.00% | 0 | ||||||||
6.11.1996 | 264.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
5.11.1996 | 264.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 264.00 | -9.89% | 0 | 0 | +1.79% | 0 | ||||||||
25.9.1996 | 266.00 | -5.00% | 0 | 0 | -2.50% | 0 | 0 | |||||||
11.7.1997 | 269.00 | +4.66% | 0 | 0 | 266.00 | 1 330 | 5 | |||||||
7.7.1997 | 270.00 | -4.92% | 2 700 | 10 | 0.00% | 0 | ||||||||
15.4.1997 | 270.00 | +4.65% | 0 | 0 | +7.85% | 0 | ||||||||
15.9.1997 | 275.00 | -4.84% | 0 | 0 | -2.80% | 0 | ||||||||
4.9.1997 | 277.00 | 0.00% | 0 | 0 | 221.00 | -3.70% | 2 652 | 12 | ||||||
3.9.1997 | 277.00 | +4.92% | 554 | 2 | 229.50 | +0.87% | 2 066 | 9 | ||||||
28.8.1997 | 277.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 277.00 | 0.00% | 0 | 0 | 217.00 | +8.33% | 3 647 | 17 | ||||||
26.8.1997 | 277.00 | 0.00% | 0 | 0 | -7.47% | 0 | ||||||||
25.8.1997 | 277.00 | 0.00% | 4 986 | 18 | -4.88% | 0 | ||||||||
22.8.1997 | 277.00 | 0.00% | 0 | 0 | 225.00 | +9.75% | 4 500 | 20 | ||||||
21.8.1997 | 277.00 | 0.00% | 0 | 0 | 205.00 | -9.69% | 6 560 | 32 | ||||||
20.8.1997 | 277.00 | 0.00% | 0 | 0 | -9.92% | 0 | ||||||||
19.8.1997 | 277.00 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
18.8.1997 | 277.00 | 0.00% | 0 | 0 | +3.33% | 0 | ||||||||
15.8.1997 | 277.00 | 0.00% | 0 | 0 | 270.00 | -0.12% | 4 320 | 16 | ||||||
14.8.1997 | 277.00 | +4.92% | 0 | 0 | +2.01% | 0 | ||||||||
26.9.1996 | 279.00 | +4.88% | 6 417 | 23 | 220.00 | -8.21% | 1 772 | 9 | ||||||
24.9.1996 | 280.00 | -4.76% | 0 | 0 | -7.17% | 0 | 0 | |||||||
16.4.1997 | 283.00 | +4.81% | 0 | 0 | 300.00 | -0.66% | 300 | 1 | ||||||
4.7.1997 | 284.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 284.00 | 0.00% | 0 | 0 | -4.06% | 0 | ||||||||
2.7.1997 | 284.00 | -4.69% | 852 | 3 | +4.98% | 0 | ||||||||
12.9.1997 | 289.00 | -4.93% | 1 445 | 5 | 250.00 | +2.66% | 500 | 2 | ||||||
8.9.1997 | 290.00 | 0.00% | 2 900 | 10 | 230.00 | +9.78% | 460 | 2 | ||||||
5.9.1997 | 290.00 | +4.69% | 0 | 0 | 209.50 | -5.20% | 4 190 | 20 | ||||||
27.9.1996 | 292.00 | +4.65% | 0 | 0 | 197.00 | +0.06% | 788 | 4 | ||||||
1.11.1996 | 293.00 | 0.00% | 0 | 0 | +5.51% | 0 | ||||||||
31.10.1996 | 293.00 | -1.34% | 6 739 | 23 | 270.00 | -10.00% | 1 080 | 4 | ||||||
23.9.1996 | 294.00 | -4.85% | 0 | 0 | -9.88% | 0 | 0 | |||||||
30.10.1996 | 297.00 | 0.00% | 0 | 0 | 0.00 | -6.25% | 0 | 0 | ||||||
29.10.1996 | 297.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 297.00 | 0.00% | 0 | 0 | 0.00 | +1.32% | 0 | 0 | ||||||
24.10.1996 | 297.00 | -10.00% | 0 | 0 | 0.00 | +2.70% | 0 | 0 | ||||||
17.4.1997 | 297.00 | +4.94% | 0 | 0 | 300.00 | 0.00% | 6 300 | 21 | ||||||
1.7.1997 | 298.00 | -4.79% | 0 | 0 | +6.64% | 0 | ||||||||
3.6.1997 | 300.00 | -4.76% | 600 | 2 | 0.00% | 0 | ||||||||
5.6.1997 | 300.00 | -4.76% | 2 100 | 7 | 324.50 | -0.15% | 5 517 | 17 | ||||||
9.9.1997 | 304.00 | +4.82% | 0 | 0 | 225.00 | 225 | 1 | |||||||
11.9.1997 | 304.00 | -4.70% | 0 | 0 | 243.00 | +0.64% | 4 627 | 19 | ||||||
2.10.1996 | 306.00 | 0.00% | 0 | 0 | +9.70% | 0 | 0 | |||||||
1.10.1996 | 306.00 | 0.00% | 0 | 0 | +9.72% | 0 | 0 | |||||||
30.9.1996 | 306.00 | +4.79% | 0 | 0 | +9.64% | 0 | 0 | |||||||
20.9.1996 | 309.00 | -4.92% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.4.1997 | 311.00 | +4.71% | 2 799 | 9 | 0.00% | 0 | ||||||||
30.6.1997 | 313.00 | -4.86% | 0 | 0 | 263.50 | -7.54% | 527 | 2 | ||||||
25.6.1997 | 314.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 314.00 | 0.00% | 0 | 0 | 300.00 | -4.15% | 300 | 1 | ||||||
23.6.1997 | 314.00 | 0.00% | 0 | 0 | 313.00 | -5.15% | 1 565 | 5 | ||||||
20.6.1997 | 314.00 | 0.00% | 0 | 0 | +0.76% | 0 | ||||||||
|