ČESKÉ DŘEV.ZÁVODY, ČES.DŘEV.ZÁV.PRAHA, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČESKÉ DŘEV.ZÁVODY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.7.1996 | 71.46 | +4.99% | 0 | 0 | +169.00% | 0 | 0 | |||||||
15.4.1999 | 3.00 | +87.50% | 0 | 0 | ||||||||||
12.4.1999 | 1.50 | +50.00% | 0 | 0 | ||||||||||
19.4.1999 | 4.00 | +33.33% | 0 | 0 | ||||||||||
14.1.1999 | 132.67 | 0.00% | 0 | 0 | 4.00 | +33.33% | 0 | 0 | ||||||
9.11.1995 | 151.25 | +10.00% | 6 353 | 42 | +33.00% | 0 | 0 | |||||||
27.1.1999 | 132.67 | 0.00% | 0 | 0 | 4.00 | +29.03% | 0 | 0 | ||||||
20.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +27.50% | 0 | 0 | ||||||
18.1.1999 | 132.67 | 0.00% | 0 | 0 | 5.00 | +25.00% | 0 | 0 | ||||||
29.1.1999 | 132.67 | 0.00% | 0 | 0 | 5.00 | +25.00% | 0 | 0 | ||||||
20.4.1999 | 5.00 | +25.00% | 0 | 0 | ||||||||||
21.11.1997 | 53.74 | +4.98% | 0 | 0 | +21.92% | 0 | ||||||||
25.7.1996 | 61.74 | +5.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
21.4.1999 | 6.00 | +20.00% | 0 | 0 | ||||||||||
1.2.1999 | 132.67 | 0.00% | 0 | 0 | 6.00 | +20.00% | 0 | 0 | ||||||
2.2.1999 | 132.67 | 0.00% | 0 | 0 | 7.00 | +16.66% | 0 | 0 | ||||||
22.4.1999 | 7.00 | +16.66% | 0 | 0 | ||||||||||
15.10.1996 | 72.00 | 0.00% | 0 | 0 | +15.26% | 0 | 0 | |||||||
22.12.1997 | 75.58 | +4.98% | 26 680 | 353 | +14.81% | 0 | ||||||||
23.4.1999 | 8.00 | +14.28% | 0 | 0 | ||||||||||
3.2.1999 | 132.67 | 0.00% | 0 | 0 | 8.00 | +14.28% | 0 | 0 | ||||||
8.2.1999 | 132.67 | 0.00% | 0 | 0 | 8.00 | +14.28% | 0 | 0 | ||||||
16.10.1996 | 72.00 | 0.00% | 0 | 0 | +13.31% | 0 | 0 | |||||||
9.2.1999 | 132.67 | 0.00% | 0 | 0 | 9.00 | +12.50% | 0 | 0 | ||||||
26.4.1999 | 9.00 | +12.50% | 0 | 0 | ||||||||||
2.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +12.13% | 0 | 0 | ||||||
12.6.1997 | 61.05 | -4.99% | 61 050 | 1 000 | +11.11% | 0 | ||||||||
27.4.1999 | 10.00 | +11.11% | 0 | 0 | ||||||||||
10.2.1999 | 132.67 | 0.00% | 0 | 0 | 10.00 | +11.11% | 0 | 0 | ||||||
28.1.1998 | 118.00 | -1.66% | 118 | 1 | 0.00 | +10.95% | 0 | 0 | ||||||
3.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +10.00% | 0 | 0 | ||||||
1.7.1997 | 57.27 | 0.00% | 0 | 0 | 55.00 | +10.00% | 550 | 10 | ||||||
11.2.1999 | 132.67 | 0.00% | 0 | 0 | 11.00 | +10.00% | 0 | 0 | ||||||
28.4.1999 | 11.00 | +10.00% | 0 | 0 | ||||||||||
19.5.1999 | 33.00 | +10.00% | 0 | 0 | ||||||||||
12.5.1999 | 22.00 | +10.00% | 0 | 0 | ||||||||||
28.6.1999 | 33.00 | +10.00% | 0 | 0 | ||||||||||
21.6.1999 | 22.00 | +10.00% | 0 | 0 | ||||||||||
2.6.1999 | 33.00 | +10.00% | 564 | 18 | ||||||||||
3.6.1996 | 91.30 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.5.1996 | 91.30 | -9.99% | 8 400 | 92 | +10.00% | 0 | 0 | |||||||
28.3.1996 | 114.40 | +10.00% | 50 336 | 440 | +10.00% | 0 | 0 | |||||||
10.1.1997 | 59.76 | +4.98% | 0 | 0 | +10.00% | 0 | ||||||||
4.10.1995 | 160.00 | +1.26% | 320 | 2 | +10.00% | 0 | 0 | |||||||
27.9.1995 | 130.00 | 0.00% | 0 | 0 | 100.00 | +10.00% | 500 | 5 | ||||||
12.2.1996 | 237.00 | +9.72% | 13 509 | 57 | +10.00% | 0 | 0 | |||||||
29.11.1995 | 165.00 | 0.00% | 0 | 0 | 184.00 | +10.00% | 13 248 | 72 | ||||||
28.11.1995 | 165.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.11.1995 | 165.00 | 0.00% | 8 250 | 50 | +10.00% | 0 | 0 | |||||||
16.11.1995 | 165.00 | -0.82% | 17 160 | 104 | +10.00% | 0 | 0 | |||||||
15.11.1995 | 166.37 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.6.1995 | 238.00 | -4.80% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.5.1995 | 250.00 | +330.00% | 4 750 | 19 | +10.00% | 0 | 0 | |||||||
28.2.1997 | 57.75 | -4.98% | 116 | 2 | +9.90% | 0 | ||||||||
3.3.1997 | 57.75 | 0.00% | 0 | 0 | 67.00 | +9.83% | 3 015 | 45 | ||||||
27.10.1997 | 46.80 | 0.00% | 0 | 0 | +9.80% | 0 | ||||||||
27.7.1998 | 133.00 | 0.00% | 0 | 0 | 146.00 | +9.77% | 584 | 4 | ||||||
17.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +9.75% | 0 | 0 | ||||||
29.4.1998 | 118.70 | +0.59% | 3 561 | 30 | 0.00 | +9.72% | 0 | 0 | ||||||
16.12.1997 | 68.57 | +4.99% | 0 | 0 | 68.00 | +9.67% | 136 | 2 | ||||||
26.5.1998 | 140.00 | +2.18% | 4 200 | 30 | 85.00 | +9.64% | 510 | 6 | ||||||
20.11.1997 | 51.19 | +4.98% | 1 024 | 20 | +9.61% | 0 | ||||||||
15.1.1997 | 56.63 | -4.99% | 0 | 0 | +9.61% | 0 | ||||||||
28.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +9.58% | 0 | 0 | ||||||
20.5.1998 | 137.00 | 0.00% | 0 | 0 | 75.00 | +9.55% | 150 | 2 | ||||||
14.7.1998 | 133.00 | 0.00% | 0 | 0 | 69.00 | +9.52% | 345 | 5 | ||||||
10.8.1998 | 132.67 | 0.00% | 0 | 0 | 152.00 | +9.51% | 760 | 5 | ||||||
26.11.1997 | 56.42 | +4.98% | 0 | 0 | 81.00 | +9.45% | 6 075 | 75 | ||||||
19.12.1997 | 71.99 | 0.00% | 0 | 0 | +9.45% | 0 | ||||||||
10.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +9.43% | 0 | 0 | ||||||
27.5.1998 | 140.00 | 0.00% | 0 | 0 | 93.00 | +9.41% | 930 | 10 | ||||||
15.12.1997 | 65.31 | +5.00% | 0 | 0 | +9.34% | 0 | ||||||||
16.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +9.33% | 0 | 0 | ||||||
23.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +9.32% | 0 | 0 | ||||||
25.2.1997 | 55.14 | -4.99% | 165 | 3 | +9.30% | 0 | ||||||||
13.1.1997 | 62.74 | +4.98% | 0 | 0 | +9.09% | 0 | ||||||||
22.6.1999 | 24.00 | +9.09% | 0 | 0 | ||||||||||
29.6.1999 | 36.00 | +9.09% | 0 | 0 | ||||||||||
13.5.1999 | 24.00 | +9.09% | 0 | 0 | ||||||||||
20.5.1999 | 36.00 | +9.09% | 0 | 0 | ||||||||||
29.4.1999 | 12.00 | +9.09% | 0 | 0 | ||||||||||
29.7.1998 | 133.00 | 0.00% | 0 | 0 | 174.50 | +9.06% | 1 745 | 10 | ||||||
28.5.1996 | 101.44 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
24.5.1996 | 92.22 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.5.1996 | 83.84 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.5.1996 | 83.84 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.10.1995 | 160.00 | 0.00% | 8 320 | 52 | 127.00 | +9.00% | 635 | 5 | ||||||
31.8.1995 | 115.76 | +4.99% | 0 | 0 | 104.00 | +9.00% | 936 | 9 | ||||||
25.4.1995 | 185.05 | +499.00% | 3 331 | 18 | 181.00 | +9.00% | 1 991 | 11 | ||||||
20.12.1995 | 194.00 | +9.00% | 4 812 | 25 | ||||||||||
9.10.1995 | 152.00 | -5.00% | 2 128 | 14 | 139.00 | +9.00% | 1 390 | 10 | ||||||
8.10.1997 | 44.58 | -4.98% | 223 | 5 | +8.90% | 0 | ||||||||
16.10.1997 | 46.80 | 0.00% | 0 | 0 | 50.00 | +8.90% | 1 500 | 30 | ||||||
8.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +8.88% | 0 | 0 | ||||||
14.9.1999 | 39.30 | +8.86% | 0 | 0 | ||||||||||
24.2.1997 | 58.04 | +4.99% | 0 | 0 | +8.86% | 0 | ||||||||
27.2.1997 | 60.78 | +4.99% | 0 | 0 | 53.00 | +8.82% | 1 665 | 30 | ||||||
17.12.1997 | 68.57 | 0.00% | 0 | 0 | +8.82% | 0 | ||||||||
13.1.1998 | 123.04 | +4.99% | 123 | 1 | 0.00 | +8.73% | 0 | 0 | ||||||
15.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +8.69% | 0 | 0 | ||||||
27.4.1998 | 118.30 | +0.25% | 32 296 | 273 | 79.00 | +8.69% | 316 | 4 | ||||||
13.7.1998 | 133.00 | 0.00% | 0 | 0 | 63.00 | +8.62% | 567 | 9 | ||||||
30.6.1997 | 57.27 | +4.98% | 11 454 | 200 | 50.00 | +8.60% | 12 650 | 253 | ||||||
24.10.1997 | 46.80 | 0.00% | 0 | 0 | +8.51% | 0 | ||||||||
26.2.1997 | 57.89 | +4.98% | 753 | 13 | +8.51% | 0 | ||||||||
16.12.1996 | 35.20 | +1.20% | 915 | 26 | +8.47% | 0 | ||||||||
28.4.1998 | 118.00 | -0.25% | 33 630 | 285 | 0.00 | +8.44% | 0 | 0 | ||||||
23.6.1999 | 26.00 | +8.33% | 0 | 0 | ||||||||||
30.4.1999 | 13.00 | +8.33% | 0 | 0 | ||||||||||
14.5.1999 | 26.00 | +8.33% | 1 820 | 70 | ||||||||||
21.5.1999 | 39.00 | +8.33% | 0 | 0 | ||||||||||
14.1.1997 | 59.61 | -4.98% | 0 | 0 | +8.33% | 0 | ||||||||
9.7.1998 | 133.00 | 0.00% | 0 | 0 | 0.00 | +8.16% | 0 | 0 | ||||||
9.1.1997 | 56.92 | +4.99% | 0 | 0 | +8.10% | 0 | ||||||||
10.10.1997 | 44.58 | 0.00% | 0 | 0 | +8.05% | 0 | ||||||||
8.9.1997 | 49.76 | 0.00% | 0 | 0 | +8.04% | 0 | ||||||||
19.9.1996 | 72.00 | 0.00% | 216 | 3 | +8.00% | 0 | 0 | |||||||
29.8.1996 | 70.00 | +4.16% | 350 | 5 | +8.00% | 0 | 0 | |||||||
21.11.1995 | 165.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
7.12.1995 | 165.00 | 0.00% | 9 900 | 60 | 200.00 | +8.00% | 2 800 | 14 | ||||||
4.12.1995 | 165.00 | 0.00% | 1 650 | 10 | +8.00% | 0 | 0 | |||||||
10.10.1995 | 152.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
1.9.1995 | 115.76 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
5.9.1997 | 49.76 | 0.00% | 0 | 0 | +7.94% | 0 | ||||||||
24.5.1999 | 42.00 | +7.69% | 0 | 0 | ||||||||||
17.5.1999 | 28.00 | +7.69% | 112 | 4 | ||||||||||
3.5.1999 | 14.00 | +7.69% | 0 | 0 | ||||||||||
24.6.1999 | 28.00 | +7.69% | 0 | 0 | ||||||||||
25.11.1997 | 53.74 | 0.00% | 0 | 0 | +7.63% | 0 | ||||||||
8.1.1997 | 54.21 | +4.99% | 0 | 0 | +7.55% | 0 | ||||||||
25.6.1999 | 30.00 | +7.14% | 0 | 0 | ||||||||||
4.5.1999 | 15.00 | +7.14% | 0 | 0 | ||||||||||
18.5.1999 | 30.00 | +7.14% | 0 | 0 | ||||||||||
27.6.1997 | 54.55 | +4.98% | 0 | 0 | 47.00 | +7.06% | 967 | 21 | ||||||
20.9.1996 | 72.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
24.11.1995 | 165.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
5.5.1999 | 16.00 | +6.66% | 0 | 0 | ||||||||||
13.4.1999 | 1.60 | +6.66% | 0 | 0 | ||||||||||
10.6.1997 | 61.20 | +4.99% | 7 772 | 127 | +6.62% | 0 | ||||||||
6.5.1999 | 17.00 | +6.25% | 0 | 0 | ||||||||||
14.10.1997 | 44.58 | 0.00% | 0 | 0 | 42.10 | +6.16% | 1 239 | 25 | ||||||
17.3.1997 | 66.50 | -5.00% | 0 | 0 | +6.01% | 0 | ||||||||
11.9.1996 | 72.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
17.11.1995 | 165.00 | 0.00% | 0 | 0 | 130.00 | +6.00% | 650 | 5 | ||||||
9.2.1996 | 216.00 | 0.00% | 0 | 0 | 181.60 | +6.00% | 3 995 | 22 | ||||||
27.7.1995 | 105.33 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.2.1998 | 125.00 | +4.16% | 125 | 1 | 0.00 | +5.91% | 0 | 0 | ||||||
6.5.1998 | 124.42 | +4.99% | 0 | 0 | 0.00 | +5.88% | 0 | 0 | ||||||
7.5.1999 | 18.00 | +5.88% | 0 | 0 | ||||||||||
15.6.1999 | 18.00 | +5.88% | 0 | 0 | ||||||||||
27.1.1998 | 120.00 | -4.00% | 26 400 | 220 | 0.00 | +5.78% | 0 | 0 | ||||||
17.6.1999 | 19.00 | +5.55% | 1 045 000 | 55 000 | ||||||||||
10.5.1999 | 19.00 | +5.55% | 0 | 0 | ||||||||||
20.10.1997 | 46.80 | 0.00% | 0 | 0 | 51.50 | +5.53% | 1 803 | 35 | ||||||
13.3.1998 | 121.00 | 0.00% | 39 204 | 324 | 117.20 | +5.49% | 1 758 | 15 | ||||||
21.2.1997 | 55.28 | +4.99% | 940 | 17 | 39.50 | +5.33% | 119 | 3 | ||||||
11.5.1999 | 20.00 | +5.26% | 0 | 0 | ||||||||||
18.6.1999 | 20.00 | +5.26% | 0 | 0 | ||||||||||
25.2.1999 | 10.00 | +5.26% | 0 | 0 | ||||||||||
21.4.1998 | 117.60 | +0.25% | 31 399 | 267 | 0.00 | +5.18% | 0 | 0 | ||||||
7.9.1999 | 36.70 | +5.15% | 0 | 0 | ||||||||||
8.4.1997 | 49.78 | -5.00% | 0 | 0 | +5.00% | 0 | ||||||||
10.9.1996 | 72.00 | +1.40% | 576 | 8 | 54.50 | +5.00% | 709 | 13 | ||||||
7.8.1996 | 68.40 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.8.1996 | 68.40 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.8.1996 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.8.1996 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.8.1996 | 72.00 | +0.75% | 1 080 | 15 | +5.00% | 0 | 0 | |||||||
4.6.1996 | 91.30 | 0.00% | 0 | 0 | 96.20 | +5.00% | 866 | 9 | ||||||
31.5.1996 | 91.30 | 0.00% | 0 | 0 | 80.00 | +5.00% | 2 016 | 24 | ||||||
11.6.1996 | 82.17 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.3.1996 | 125.19 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.4.1996 | 135.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.10.1995 | 137.18 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 130.33 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.1.1996 | 175.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.2.1996 | 254.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.2.1996 | 237.00 | 0.00% | 0 | 0 | 211.00 | +5.00% | 1 422 | 7 | ||||||
15.1.1996 | 185.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.5.1995 | 210.00 | +500.00% | 10 710 | 51 | +5.00% | 0 | 0 | |||||||
12.6.1995 | 185.02 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.5.1995 | 0 | 0 | +5.00% | 0 | 0 | |||||||||
24.4.1995 | 176.24 | +499.00% | 0 | 0 | 165.50 | +5.00% | 993 | 6 | ||||||
24.3.1997 | 75.00 | +2.57% | 225 | 3 | +4.91% | 0 | ||||||||
9.4.1997 | 47.30 | -4.98% | 0 | 0 | +4.76% | 0 | ||||||||
25.5.1998 | 137.00 | 0.00% | 3 288 | 24 | 67.10 | +4.75% | 1 551 | 20 | ||||||
2.3.1998 | 121.00 | -2.41% | 36 784 | 304 | 120.30 | +4.69% | 1 805 | 15 | ||||||
17.12.1996 | 35.20 | 0.00% | 0 | 0 | +4.68% | 0 | ||||||||
2.6.1998 | 141.00 | +0.71% | 2 115 | 15 | 95.00 | +4.65% | 546 | 6 | ||||||
6.11.1997 | 44.46 | 0.00% | 0 | 0 | +4.65% | 0 | ||||||||
3.11.1997 | 44.46 | -5.00% | 1 556 | 35 | +4.65% | 0 | ||||||||
4.12.1997 | 59.24 | 0.00% | 0 | 0 | 71.20 | +4.55% | 5 482 | 77 | ||||||
20.12.1996 | 38.72 | 0.00% | 0 | 0 | 34.50 | +4.54% | 207 | 6 | ||||||
31.12.1996 | 46.84 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
20.3.1998 | 119.50 | -0.16% | 35 850 | 300 | 115.60 | +4.52% | 1 156 | 10 | ||||||
28.5.1998 | 140.00 | 0.00% | 0 | 0 | 0.00 | +4.48% | 0 | 0 | ||||||
12.11.1996 | 53.00 | 0.00% | 0 | 0 | +4.43% | 0 | ||||||||
17.1.1997 | 55.00 | 0.00% | 0 | 0 | +4.38% | 0 | ||||||||
3.2.1997 | 47.04 | -4.98% | 0 | 0 | +4.38% | 0 | ||||||||
7.1.1997 | 51.63 | +4.98% | 0 | 0 | +4.24% | 0 | ||||||||
|