ZČ DŘEVO. ZÁVODY, ZČ DŘEV.PRŮM.M.LÁZ, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ZČ DŘEVO. ZÁVODY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.7.1997 | 19.00 | +7.95% | 19 | 1 | ||||||||||
24.1.1995 | 0 | 0 | 160.00 | 0.00% | 160 | 1 | ||||||||
25.1.1995 | 0 | 0 | 150.00 | -6.00% | 300 | 2 | ||||||||
13.12.1995 | 62.70 | 0.00% | 0 | 0 | 71.50 | -5.00% | 143 | 2 | ||||||
5.9.1995 | 73.82 | +4.99% | 0 | 0 | 81.00 | -5.00% | 162 | 2 | ||||||
12.7.1995 | 66.22 | 0.00% | 0 | 0 | 60.00 | -5.00% | 120 | 2 | ||||||
8.6.1995 | 100.00 | 0.00% | 200 | 2 | 61.50 | +4.00% | 123 | 2 | ||||||
1.6.1995 | 93.94 | +4.99% | 0 | 0 | 65.00 | -9.00% | 130 | 2 | ||||||
29.5.1995 | 81.16 | +499.00% | 0 | 0 | 75.00 | 0.00% | 150 | 2 | ||||||
2.7.1997 | 19.00 | -14.37% | 38 | 2 | ||||||||||
16.9.1997 | 14.00 | 0.00% | 28 | 2 | ||||||||||
20.10.1997 | 15.00 | -3.22% | 30 | 2 | ||||||||||
16.10.1997 | 15.50 | -3.12% | 31 | 2 | ||||||||||
26.6.1997 | 18.00 | 0.00% | 36 | 2 | ||||||||||
15.5.1997 | 16.50 | 0.00% | 149 | 9 | 15.00 | -6.25% | 30 | 2 | ||||||
7.4.1997 | 16.50 | -4.34% | 66 | 4 | 19.50 | -2.50% | 39 | 2 | ||||||
28.2.1997 | 27.23 | -4.98% | 871 | 32 | 32.50 | -4.41% | 65 | 2 | ||||||
15.9.1999 | 13.10 | 0.00% | 26 | 2 | ||||||||||
9.11.1998 | 16.00 | 0.00% | 32 | 2 | ||||||||||
24.8.1998 | 19.00 | -2.56% | 38 | 2 | ||||||||||
23.6.1998 | 18.50 | -2.63% | 37 | 2 | ||||||||||
5.6.1998 | 18.50 | -2.63% | 37 | 2 | ||||||||||
30.3.1998 | 18.50 | -2.63% | 37 | 2 | ||||||||||
25.3.1998 | 19.00 | 0.00% | 38 | 2 | ||||||||||
16.10.1996 | 54.00 | 0.00% | 0 | 0 | 50.50 | +1.00% | 101 | 2 | ||||||
4.10.1996 | 54.00 | 0.00% | 14 958 | 277 | 52.40 | +1.15% | 105 | 2 | ||||||
26.9.1996 | 52.03 | 0.00% | 0 | 0 | 50.10 | +1.21% | 100 | 2 | ||||||
24.9.1996 | 52.03 | +4.98% | 0 | 0 | 53.00 | -4.50% | 106 | 2 | ||||||
12.9.1996 | 37.00 | -3.84% | 851 | 23 | 48.00 | +8.00% | 96 | 2 | ||||||
11.6.1996 | 53.00 | 0.00% | 0 | 0 | 57.50 | -4.00% | 115 | 2 | ||||||
21.6.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 120 | 2 | ||||||
17.6.1996 | 47.70 | -10.00% | 0 | 0 | 56.00 | -2.00% | 112 | 2 | ||||||
20.5.1996 | 70.00 | 0.00% | 11 690 | 167 | 64.50 | -4.00% | 129 | 2 | ||||||
12.4.1996 | 50.00 | 0.00% | 0 | 0 | 55.00 | -8.00% | 110 | 2 | ||||||
20.3.1996 | 48.93 | 0.00% | 0 | 0 | 63.00 | +10.00% | 126 | 2 | ||||||
28.3.1996 | 50.00 | 0.00% | 16 450 | 329 | 63.50 | +1.00% | 191 | 3 | ||||||
19.4.1996 | 52.00 | 0.00% | 0 | 0 | 54.60 | -6.00% | 164 | 3 | ||||||
4.3.1996 | 61.00 | +5.17% | 2 806 | 46 | 65.80 | -3.00% | 197 | 3 | ||||||
19.2.1996 | 66.30 | +9.76% | 464 | 7 | 70.00 | 0.00% | 210 | 3 | ||||||
13.9.1996 | 38.85 | +5.00% | 0 | 0 | 48.00 | 0.00% | 144 | 3 | ||||||
20.11.1996 | 53.00 | 0.00% | 954 | 18 | 48.10 | -3.02% | 144 | 3 | ||||||
12.11.1996 | 52.00 | 0.00% | 10 400 | 200 | 51.10 | +2.34% | 153 | 3 | ||||||
15.4.1999 | 9.00 | 0.00% | 27 | 3 | ||||||||||
2.4.1997 | 19.10 | 0.00% | 0 | 0 | 20.00 | -2.43% | 60 | 3 | ||||||
25.9.1997 | 15.50 | -3.12% | 47 | 3 | ||||||||||
17.2.1998 | 19.00 | 0.00% | 57 | 3 | ||||||||||
29.11.1995 | 73.70 | 0.00% | 0 | 0 | 66.00 | -5.00% | 198 | 3 | ||||||
26.10.1995 | 74.25 | -10.00% | 1 188 | 16 | 95.00 | 0.00% | 285 | 3 | ||||||
12.6.1995 | 100.00 | 0.00% | 800 | 8 | 67.00 | 0.00% | 201 | 3 | ||||||
10.1.1995 | 110.61 | -499.00% | 0 | 0 | 141.00 | -3.00% | 564 | 4 | ||||||
30.1.1995 | 0 | 0 | 123.50 | -9.00% | 494 | 4 | ||||||||
26.1.1995 | 0 | 0 | 142.50 | -5.00% | 570 | 4 | ||||||||
18.10.1995 | 71.69 | 0.00% | 0 | 0 | 92.50 | -7.00% | 370 | 4 | ||||||
23.11.1995 | 67.00 | +8.57% | 4 288 | 64 | 60.00 | -9.00% | 240 | 4 | ||||||
1.12.1995 | 70.00 | 0.00% | 0 | 0 | 71.50 | +7.00% | 286 | 4 | ||||||
12.5.1995 | 63.77 | +498.00% | 1 275 | 20 | 67.50 | +4.00% | 270 | 4 | ||||||
21.6.1995 | 100.00 | 0.00% | 0 | 0 | 85.50 | -5.00% | 342 | 4 | ||||||
29.8.1995 | 57.87 | +4.98% | 0 | 0 | 66.00 | +5.00% | 264 | 4 | ||||||
5.2.1998 | 19.00 | 0.00% | 76 | 4 | ||||||||||
31.3.1998 | 19.00 | +2.70% | 76 | 4 | ||||||||||
17.11.1997 | 17.00 | -5.34% | 68 | 4 | ||||||||||
12.11.1997 | 18.00 | -4.86% | 72 | 4 | ||||||||||
10.11.1997 | 17.30 | -3.88% | 69 | 4 | ||||||||||
8.9.1997 | 10.00 | -9.09% | 40 | 4 | ||||||||||
3.4.1997 | 18.15 | -4.97% | 0 | 0 | 21.00 | +5.00% | 84 | 4 | ||||||
24.2.1997 | 33.41 | -4.97% | 0 | 0 | 33.50 | -4.28% | 134 | 4 | ||||||
30.1.1997 | 40.00 | 0.00% | 0 | 0 | 30.50 | 122 | 4 | |||||||
20.6.1997 | 20.00 | +5.82% | 80 | 4 | ||||||||||
27.4.1998 | 19.00 | 0.00% | 76 | 4 | ||||||||||
9.4.1998 | 18.00 | 0.00% | 72 | 4 | ||||||||||
11.3.1998 | 19.00 | +5.55% | 76 | 4 | ||||||||||
2.6.1998 | 19.00 | 0.00% | 76 | 4 | ||||||||||
24.7.1998 | 18.50 | +2.20% | 74 | 4 | ||||||||||
19.11.1996 | 53.00 | 0.00% | 0 | 0 | 49.60 | -6.41% | 198 | 4 | ||||||
19.12.1996 | 46.93 | -5.00% | 0 | 0 | 50.00 | 0.00% | 200 | 4 | ||||||
1.10.1996 | 54.00 | 0.00% | 0 | 0 | 50.20 | +4.36% | 201 | 4 | ||||||
30.9.1996 | 54.00 | 0.00% | 0 | 0 | 48.10 | -3.99% | 192 | 4 | ||||||
9.10.1996 | 54.00 | 0.00% | 0 | 0 | 51.30 | -2.28% | 205 | 4 | ||||||
25.11.1996 | 55.65 | +5.00% | 1 113 | 20 | 48.60 | -4.89% | 194 | 4 | ||||||
5.9.1996 | 38.95 | -5.00% | 1 324 | 34 | 38.50 | -1.00% | 154 | 4 | ||||||
4.9.1996 | 41.00 | 0.00% | 0 | 0 | 39.00 | -5.00% | 156 | 4 | ||||||
2.9.1996 | 41.00 | 0.00% | 0 | 0 | 41.00 | 0.00% | 164 | 4 | ||||||
13.8.1996 | 41.00 | 0.00% | 410 | 10 | 40.10 | -2.00% | 160 | 4 | ||||||
9.8.1996 | 41.00 | 0.00% | 328 | 8 | 39.10 | -5.00% | 156 | 4 | ||||||
6.8.1996 | 41.80 | -4.97% | 0 | 0 | 41.00 | -4.00% | 164 | 4 | ||||||
19.8.1996 | 41.00 | 0.00% | 902 | 22 | 41.00 | 0.00% | 164 | 4 | ||||||
26.7.1996 | 40.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 200 | 4 | ||||||
10.7.1996 | 47.40 | +4.98% | 0 | 0 | 50.50 | +1.00% | 202 | 4 | ||||||
8.3.1996 | 67.10 | 0.00% | 0 | 0 | 57.00 | -6.00% | 228 | 4 | ||||||
12.2.1996 | 56.20 | +1.71% | 2 922 | 52 | 60.00 | +9.00% | 240 | 4 | ||||||
5.2.1996 | 55.00 | 0.00% | 0 | 0 | 54.00 | -4.00% | 216 | 4 | ||||||
22.1.1996 | 58.20 | 0.00% | 2 328 | 40 | 54.00 | 0.00% | 216 | 4 | ||||||
24.4.1996 | 57.20 | 0.00% | 0 | 0 | 61.50 | 0.00% | 246 | 4 | ||||||
31.7.1996 | 42.00 | +5.00% | 0 | 0 | 45.00 | 0.00% | 225 | 5 | ||||||
1.4.1997 | 19.10 | 0.00% | 0 | 0 | 20.50 | +5.12% | 103 | 5 | ||||||
7.10.1997 | 15.50 | -3.12% | 78 | 5 | ||||||||||
19.10.1995 | 75.00 | +4.61% | 2 775 | 37 | 89.50 | -3.00% | 448 | 5 | ||||||
10.10.1995 | 83.61 | -4.99% | 0 | 0 | 100.00 | +1.00% | 500 | 5 | ||||||
8.12.1995 | 57.00 | 0.00% | 0 | 0 | 70.50 | -3.00% | 353 | 5 | ||||||
31.1.1995 | 0 | 0 | 118.50 | -4.00% | 593 | 5 | ||||||||
6.2.1995 | 123.50 | -500.00% | 1 853 | 15 | 124.50 | -7.00% | 837 | 6 | ||||||
17.1.1995 | 130.00 | +153.00% | 8 840 | 68 | 148.50 | -9.00% | 891 | 6 | ||||||
12.12.1995 | 62.70 | 0.00% | 0 | 0 | 75.00 | 0.00% | 450 | 6 | ||||||
7.7.1995 | 62.50 | -8.00% | 375 | 6 | ||||||||||
27.6.1995 | 81.46 | -4.99% | 0 | 0 | 75.00 | -7.00% | 450 | 6 | ||||||
17.10.1997 | 15.50 | 0.00% | 93 | 6 | ||||||||||
3.6.1997 | 14.00 | -25.92% | 84 | 6 | ||||||||||
6.5.1997 | 17.23 | -4.96% | 0 | 0 | 17.00 | 0.00% | 102 | 6 | ||||||
1.9.1998 | 19.00 | 0.00% | 114 | 6 | ||||||||||
28.9.1998 | 19.00 | 0.00% | 114 | 6 | ||||||||||
23.3.1998 | 19.00 | 0.00% | 114 | 6 | ||||||||||
17.5.2000 | 5.60 | 0.00% | 34 | 6 | ||||||||||
16.9.1996 | 40.79 | +4.99% | 3 793 | 93 | 46.00 | -5.00% | 274 | 6 | ||||||
12.7.1996 | 48.00 | 0.00% | 0 | 0 | 48.50 | -4.00% | 291 | 6 | ||||||
15.8.1996 | 41.00 | 0.00% | 0 | 0 | 41.00 | +3.00% | 241 | 6 | ||||||
22.10.1996 | 51.30 | 0.00% | 0 | 0 | 47.50 | -7.58% | 285 | 6 | ||||||
12.12.1996 | 52.00 | -1.88% | 5 512 | 106 | 52.00 | +0.65% | 312 | 6 | ||||||
11.12.1996 | 53.00 | 0.00% | 265 | 5 | 52.00 | +4.36% | 310 | 6 | ||||||
10.1.1997 | 49.19 | +4.99% | 0 | 0 | 45.00 | +0.82% | 270 | 6 | ||||||
11.11.1996 | 52.00 | 0.00% | 0 | 0 | 47.60 | +2.73% | 300 | 6 | ||||||
6.11.1996 | 52.00 | -1.88% | 624 | 12 | 46.10 | -2.90% | 269 | 6 | ||||||
2.4.1996 | 50.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 360 | 6 | ||||||
18.3.1996 | 48.93 | -9.98% | 3 376 | 69 | 59.00 | +5.00% | 344 | 6 | ||||||
22.5.1996 | 70.00 | 0.00% | 0 | 0 | 68.00 | +7.00% | 408 | 6 | ||||||
21.5.1996 | 70.00 | 0.00% | 0 | 0 | 63.50 | -2.00% | 381 | 6 | ||||||
17.1.1996 | 57.20 | 0.00% | 0 | 0 | 60.00 | -5.00% | 360 | 6 | ||||||
14.12.1995 | 57.00 | -9.09% | 1 596 | 28 | 69.80 | -2.00% | 419 | 6 | ||||||
29.1.1996 | 52.00 | -4.05% | 1 352 | 26 | 54.00 | -10.00% | 324 | 6 | ||||||
7.2.1996 | 55.00 | 0.00% | 0 | 0 | 56.00 | +7.00% | 336 | 6 | ||||||
15.12.1995 | 57.00 | 0.00% | 0 | 0 | 67.50 | -3.00% | 473 | 7 | ||||||
23.1.1996 | 58.20 | 0.00% | 0 | 0 | 54.00 | -1.00% | 373 | 7 | ||||||
31.5.1996 | 63.90 | 0.00% | 0 | 0 | 57.00 | -5.00% | 399 | 7 | ||||||
10.3.1998 | 18.00 | -2.70% | 126 | 7 | ||||||||||
12.1.1998 | 20.00 | -0.74% | 140 | 7 | ||||||||||
26.9.1995 | 120.00 | 0.00% | 2 040 | 17 | 90.00 | -10.00% | 630 | 7 | ||||||
13.6.1995 | 100.00 | 0.00% | 0 | 0 | 69.00 | +3.00% | 483 | 7 | ||||||
6.12.1995 | 63.00 | 0.00% | 0 | 0 | 70.00 | -2.00% | 560 | 8 | ||||||
20.10.1995 | 75.00 | 0.00% | 0 | 0 | 88.00 | -2.00% | 704 | 8 | ||||||
7.1.1998 | 19.00 | +5.55% | 152 | 8 | ||||||||||
26.5.1997 | 16.26 | -1.45% | 81 300 | 5 000 | 13.00 | -7.14% | 104 | 8 | ||||||
17.2.1997 | 41.00 | 0.00% | 246 | 6 | 33.50 | -4.28% | 268 | 8 | ||||||
9.3.1998 | 18.50 | -2.63% | 148 | 8 | ||||||||||
24.2.1998 | 19.00 | 0.00% | 152 | 8 | ||||||||||
2.5.2000 | 5.50 | 0.00% | 44 | 8 | ||||||||||
6.5.1999 | 9.10 | 0.00% | 73 | 8 | ||||||||||
27.11.1996 | 55.51 | -4.99% | 0 | 0 | 49.90 | -2.34% | 399 | 8 | ||||||
10.12.1996 | 53.00 | -2.12% | 212 | 4 | 49.50 | -4.80% | 396 | 8 | ||||||
25.10.1996 | 51.30 | 0.00% | 0 | 0 | 46.00 | -4.16% | 368 | 8 | ||||||
9.5.1996 | 73.00 | 0.00% | 0 | 0 | 63.50 | 0.00% | 508 | 8 | ||||||
21.3.1996 | 53.80 | +9.95% | 807 | 15 | 61.00 | -3.00% | 488 | 8 | ||||||
14.5.1996 | 70.00 | 0.00% | 0 | 0 | 64.00 | -2.00% | 576 | 9 | ||||||
19.1.1996 | 58.20 | 0.00% | 0 | 0 | 54.00 | -9.00% | 486 | 9 | ||||||
31.1.1996 | 52.00 | 0.00% | 0 | 0 | 50.00 | -4.00% | 450 | 9 | ||||||
23.10.1996 | 51.30 | 0.00% | 0 | 0 | 48.00 | +1.05% | 432 | 9 | ||||||
6.9.1996 | 40.50 | +3.97% | 405 | 10 | 38.50 | 0.00% | 347 | 9 | ||||||
10.7.1998 | 19.00 | 0.00% | 171 | 9 | ||||||||||
17.7.1998 | 19.00 | 0.00% | 190 | 10 | ||||||||||
15.7.1998 | 18.50 | -2.63% | 185 | 10 | ||||||||||
13.5.1998 | 19.00 | 0.00% | 190 | 10 | ||||||||||
10.2.1999 | 10.00 | 0.00% | 100 | 10 | ||||||||||
24.4.1998 | 19.00 | 0.00% | 190 | 10 | ||||||||||
24.3.1998 | 19.00 | 0.00% | 190 | 10 | ||||||||||
16.4.1998 | 18.00 | 0.00% | 180 | 10 | ||||||||||
6.4.1998 | 19.00 | 0.00% | 190 | 10 | ||||||||||
30.7.1999 | 13.10 | 0.00% | 131 | 10 | ||||||||||
12.12.2000 | 20.00 | 0.00% | 200 | 10 | ||||||||||
12.2.1997 | 41.00 | +1.23% | 1 804 | 44 | 30.00 | +1.31% | 309 | 10 | ||||||
11.2.1997 | 40.50 | +4.97% | 0 | 0 | 30.50 | -4.68% | 305 | 10 | ||||||
7.2.1997 | 36.75 | +5.00% | 0 | 0 | 33.00 | 0.00% | 330 | 10 | ||||||
26.2.1997 | 30.16 | -4.97% | 0 | 0 | 34.00 | -1.31% | 339 | 10 | ||||||
4.4.1997 | 17.25 | -4.95% | 380 | 22 | 20.00 | -4.76% | 200 | 10 | ||||||
13.11.1997 | 17.50 | -2.77% | 175 | 10 | ||||||||||
18.11.1997 | 16.10 | -5.29% | 161 | 10 | ||||||||||
30.9.1997 | 16.00 | 0.00% | 160 | 10 | ||||||||||
27.6.1997 | 18.00 | 0.00% | 180 | 10 | ||||||||||
11.7.1996 | 48.00 | +1.26% | 96 | 2 | 50.50 | 0.00% | 505 | 10 | ||||||
10.6.1996 | 53.00 | 0.00% | 0 | 0 | 60.00 | +4.00% | 600 | 10 | ||||||
7.6.1996 | 53.00 | 0.00% | 0 | 0 | 57.50 | -6.00% | 575 | 10 | ||||||
5.6.1996 | 57.51 | 0.00% | 0 | 0 | 58.00 | -4.00% | 580 | 10 | ||||||
11.9.1996 | 38.48 | -4.98% | 0 | 0 | 46.00 | -1.00% | 445 | 10 | ||||||
23.9.1996 | 49.56 | +5.00% | 0 | 0 | 55.50 | -3.47% | 555 | 10 | ||||||
23.8.1996 | 41.00 | 0.00% | 0 | 0 | 40.50 | +1.00% | 401 | 10 | ||||||
10.10.1996 | 54.00 | 0.00% | 324 | 6 | 51.30 | 0.00% | 513 | 10 | ||||||
6.12.1996 | 57.00 | -5.00% | 0 | 0 | 51.10 | -1.73% | 511 | 10 | ||||||
5.12.1996 | 60.00 | +2.68% | 60 | 1 | 52.00 | -1.64% | 520 | 10 | ||||||
3.12.1996 | 55.65 | +5.00% | 0 | 0 | 52.00 | +3.84% | 540 | 10 | ||||||
28.1.1997 | 41.55 | -4.98% | 2 909 | 70 | 30.00 | -9.09% | 300 | 10 | ||||||
4.11.1996 | 53.00 | 0.00% | 0 | 0 | 44.10 | -4.33% | 441 | 10 | ||||||
30.1.1996 | 52.00 | 0.00% | 0 | 0 | 52.00 | -4.00% | 520 | 10 | ||||||
14.3.1996 | 54.36 | -9.98% | 1 522 | 28 | 54.50 | -2.00% | 545 | 10 | ||||||
13.3.1996 | 60.39 | 0.00% | 0 | 0 | 56.00 | -2.00% | 557 | 10 | ||||||
13.5.1996 | 70.00 | -4.10% | 1 610 | 23 | 65.00 | +6.00% | 650 | 10 | ||||||
23.4.1996 | 57.20 | 0.00% | 0 | 0 | 61.50 | +6.00% | 615 | 10 | ||||||
7.12.1995 | 57.00 | -9.52% | 2 508 | 44 | 72.50 | +4.00% | 725 | 10 | ||||||
16.6.1995 | 100.00 | 0.00% | 1 000 | 10 | 82.00 | 0.00% | 820 | 10 | ||||||
30.5.1995 | 85.21 | +499.00% | 0 | 0 | 71.50 | -5.00% | 715 | 10 | ||||||
2.2.1995 | 130.00 | 0.00% | 520 | 4 | 125.00 | 0.00% | 1 250 | 10 | ||||||
9.2.1995 | 117.33 | -499.00% | 0 | 0 | 120.00 | +1.00% | 1 200 | 10 | ||||||
5.12.1995 | 63.00 | 0.00% | 0 | 0 | 71.50 | -5.00% | 787 | 11 | ||||||
6.11.1995 | 54.14 | -9.99% | 1 083 | 20 | 83.00 | -5.00% | 913 | 11 | ||||||
|