DRUHÝ F. KSIO OPF, J&T ASSET MANAGEMENT, INVESTIČNÍ SPOLEČNOST, A.S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (74)
  • Diskuze (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - DRUHÝ F. KSIO OPF
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
7.10.1999					107.60	+26.29%	0	0
2.12.1998					104.00	+20.93%	21 568	208
25.11.1996	5.38	+4.87%	0	0		+20.92%	0
17.7.2000					98.50	+18.67%	0	0
23.12.1997						+17.02%	0
11.12.1995						+17.00%	0	0
18.12.1996	6.09	0.00%	0	0		+16.66%	0
17.10.1996	4.50	+0.44%	675	150	5.00	+16.50%	1 400	300
23.8.2000					86.90	+16.02%	0	0
21.8.2000					89.20	+15.99%	0	0
20.7.2000					97.90	+15.99%	0	0
25.7.2000					97.30	+15.97%	0	0
23.2.2000					98.00	+15.97%	18 809	200
11.5.2000					101.70	+15.96%	0	0
5.5.2000					102.40	+15.96%	0	0
27.7.2000					101.70	+15.96%	0	0
13.6.2000					103.90	+15.95%	0	0
15.8.2000					99.60	+15.94%	9 462	95
26.6.2000					100.40	+15.93%	5 522	55
22.5.2000					100.40	+15.93%	0	0
17.5.2000					96.10	+15.92%	0	0
22.6.2000					96.10	+15.92%	0	0
9.8.2000					96.20	+15.90%	0	0
4.8.2000					96.90	+15.90%	0	0
6.3.2000					103.00	+15.86%	0	0
28.8.2000					86.30	+15.83%	0	0
7.1.1997	6.70	0.00%	0	0		+14.50%	0
10.1.1997	7.74	+4.87%	0	0		+14.28%	0
15.10.1996	4.71	-4.84%	1 060	225	4.00	+14.28%	800	200
24.10.1996	4.50	0.00%	0	0	0.00	+14.28%	0	0
13.12.1996	5.80	0.00%	0	0		+13.84%	0
5.10.1999					100.50	+13.81%	0	0
10.9.1999					103.50	+13.61%	0	0
8.9.1999					100.20	+13.60%	0	0
20.11.1996	5.13	0.00%	0	0	5.00	+13.12%	500	100
11.10.1995						+13.00%	0	0
13.1.1997	7.74	0.00%	0	0	9.00	+12.50%	15 903	1 767
25.10.1996	4.50	0.00%	0	0	5.00	+12.50%	1 350	300
25.5.2000					100.60	+12.40%	10 060	100
17.3.2000					100.30	+12.31%	0	0
17.11.1995						+12.00%	0	0
1.6.2000					102.30	+11.80%	0	0
29.5.2000					101.70	+11.75%	0	0
3.7.2000					103.20	+11.68%	9 804	95
14.9.1999					102.70	+11.50%	0	0
23.12.1996	6.39	0.00%	0	0	6.60	+11.48%	7	1
27.11.1996	5.92	+4.96%	0	0	8.00	+11.42%	1 560	200
14.1.1997	8.12	+4.90%	0	0	10.00	+11.11%	2 000	200
29.10.1996	4.28	-4.88%	749	175	5.00	+11.11%	4 815	963
3.10.1996	7.05	-4.98%	0	0		+11.11%	0	0
1.6.1999					109.00	+10.54%	0	0
9.6.1999					106.00	+10.30%	21 200	200
5.2.1999					109.00	+10.10%	1 090	10
16.1.1997	8.94	+4.92%	0	0		+10.00%	0
5.2.1996						+10.00%	0	0
5.8.1999					102.40	+9.98%	0	0
30.9.1999					99.10	+9.98%	9 910	100
21.9.1999					99.10	+9.98%	0	0
8.3.2000					102.40	+9.98%	0	0
29.2.2000					102.50	+9.97%	0	0
5.6.2000					101.40	+9.97%	0	0
24.8.1999					101.70	+9.94%	10 170	100
16.6.2000					103.00	+9.92%	0	0
1.8.2000					97.50	+9.92%	0	0
11.8.2000					95.30	+9.91%	0	0
10.11.1997					43.00	+9.91%	12 900	300
22.3.2000					101.00	+9.90%	0	0
12.11.1996	5.20	+4.83%	0	0		+9.89%	0
17.9.1999					104.60	+9.87%	0	0
23.9.1999					99.00	+9.87%	0	0
10.9.1998					0.00	+9.87%	0	0
7.9.1998					89.00	+9.87%	8 900	100
31.8.1998					0.00	+9.87%	0	0
7.6.2000					100.40	+9.84%	0	0
9.6.2000					99.40	+9.83%	0	0
28.6.2000					99.40	+9.83%	0	0
14.4.1999					105.00	+9.83%	21 000	200
31.12.1997						+9.83%	0
28.9.1998					89.00	+9.80%	22 250	250
12.7.2000					96.50	+9.78%	0	0
24.3.2000					99.10	+9.74%	0	0
29.10.1998					0.00	+9.67%	0	0
13.8.1999					101.00	+9.66%	0	0
17.6.1999					104.00	+9.47%	32 240	310
21.6.1999					103.00	+9.45%	0	0
27.10.1998					93.00	+9.41%	9 300	100
18.8.1999					102.90	+9.35%	0	0
14.8.1998					110.90	+9.29%	11 090	100
27.10.1999					103.70	+9.15%	19 955	203
14.6.1999					96.00	+9.09%	19 200	200
27.1.1999					108.00	+9.09%	0	0
17.12.1996	6.09	+5.00%	0	0		+9.09%	0
17.1.1997	9.38	+4.92%	0	0	12.00	+9.09%	2 400	200
6.1.1997	6.70	+4.85%	0	0	6.00	+9.09%	600	100
16.6.1999					95.00	+9.07%	9 500	100
6.3.1996	30.95	+4.98%	0	0	31.10	+9.00%	227 388	7 149
13.6.1996	16.53	+4.95%	0	0	15.00	+9.00%	7 500	500
18.9.1995					28.00	+9.00%	47 800	1 600
30.9.1998					97.00	+8.97%	9 700	100
24.11.1997					49.00	+8.90%	40 600	800
16.2.1999					110.50	+8.33%	0	0
12.1.1998					82.00	+8.26%	24 250	300
9.1.1998					75.00	+8.20%	44 800	600
27.5.1999					107.00	+8.08%	10 700	100
17.10.1997					35.00	+8.00%	31 110	900
28.2.1996	29.35	-4.98%	67 212	2 290	27.00	+8.00%	190 300	7 100
18.1.1996					22.00	+8.00%	41 000	1 900
10.11.1995					16.00	+8.00%	12 800	800
9.11.1999					108.00	+7.89%	0	0
6.3.1997	15.50	-1.27%	3 100	200	16.00	+7.83%	27 185	1 605
16.10.1997					32.00	+7.81%	35 200	1 100
28.1.1997	11.02	+4.95%	0	0	14.00	+7.69%	2 100	150
9.1.1997	7.38	+4.97%	0	0		+7.69%	0
9.6.1997	15.35	0.00%	0	0	17.00	+7.59%	1 700	100
12.9.1997	22.50	+0.44%	11 250	500	23.00	+7.47%	22 471	977
8.1.1998					70.00	+7.47%	69 000	1 000
22.10.1997					38.00	+7.43%	52 846	1 417
2.10.1997					26.00	+7.39%	23 400	900
25.11.1998					106.00	+7.39%	31 100	300
18.10.1996	4.50	0.00%	0	0		+7.29%	0	0
18.11.1997					45.10	+7.21%	138 324	2 992
26.11.1996	5.64	+4.83%	0	0	7.00	+7.19%	2 800	400
7.11.1996	4.51	+4.88%	0	0	4.50	+7.14%	900	200
25.9.1997	28.06	+4.97%	5 528	197	29.00	+7.14%	5 700	200
6.11.1997					38.00	+7.13%	60 800	1 600
20.8.1996	12.97	-4.98%	0	0	11.00	+7.00%	14 100	1 100
18.12.1995					26.00	+7.00%	41 731	1 553
2.2.1996					22.00	+7.00%	67 700	3 100
4.3.1996	28.08	+4.97%	0	0	29.00	+7.00%	28 470	1 000
14.3.1996	32.03	+4.98%	10 057	314	33.00	+7.00%	45 700	1 400
29.3.1996	38.85	+5.00%	129 487	3 333	40.90	+7.00%	118 285	2 950
26.9.1995					33.00	+7.00%	57 254	1 738
27.3.2000					106.00	+6.96%	0	0
22.11.1996	5.13	0.00%	0	0	5.40	+6.93%	540	100
20.11.1997					44.60	+6.53%	56 710	1 200
5.1.1998					0.00	+6.52%	0	0
18.12.1997					48.00	+6.24%	14 200	300
7.3.1997	15.60	+0.64%	3 120	200	16.00	+6.08%	108 052	6 014
29.7.1998					114.00	+6.07%	57 000	500
18.9.1997	23.10	0.00%	0	0	25.00	+6.02%	9 825	393
17.9.1996	9.10	0.00%	0	0		+6.00%	0	0
28.3.1996	37.00	-1.09%	66 600	1 800	39.00	+6.00%	90 000	2 400
3.4.1996	41.00	-2.38%	82 000	2 000	41.00	+6.00%	90 200	2 200
25.3.1996	33.94	+4.97%	6 788	200	35.00	+6.00%	63 175	1 805
20.3.1996	32.01	-3.00%	3 201	100	33.00	+6.00%	99 966	2 961
19.2.1996	42.00	0.00%	0	0	25.00	+6.00%	40 000	1 600
24.1.1996					23.00	+6.00%	59 200	2 500
10.8.1999					98.80	+6.00%	20 130	200
26.10.1995						+6.00%	0	0
6.12.1995					22.00	+6.00%	10 700	500
16.12.1998					104.90	+5.95%	20 456	195
10.6.1997	15.35	0.00%	18 405	1 199		+5.88%	0
10.9.1997	22.30	0.00%	0	0	23.00	+5.87%	14 870	650
1.4.1997	13.20	0.00%	0	0		+5.63%	0
10.7.1997	19.40	+4.97%	1 940	100	18.00	+5.57%	3 600	200
15.5.1997	18.02	-4.95%	0	0	16.60	+5.56%	2 264	134
7.7.1997	18.48	+5.00%	0	0	19.00	+5.55%	11 400	600
29.7.1997	18.48	0.00%	0	0		+5.55%	0
24.2.2000					103.40	+5.51%	0	0
14.7.1997	19.36	-4.95%	1 936	100	20.00	+5.26%	2 000	100
15.11.1996	5.40	+3.84%	540	100		+5.26%	0
21.9.1998					81.00	+5.19%	8 100	100
22.12.1999					108.10	+5.15%	0	0
4.11.1998					0.00	+5.14%	0	0
30.10.1997					29.30	+5.10%	40 490	1 200
15.10.1997					29.70	+5.06%	27 217	917
24.9.1997	26.73	+4.98%	2 673	100	27.00	+5.05%	13 300	500
5.8.1996	10.20	0.00%	0	0		+5.00%	0	0
7.3.1996	32.49	+4.97%	0	0	32.00	+5.00%	138 104	4 122
1.3.1996	26.75	-4.90%	71 289	2 665	27.00	+5.00%	50 745	1 905
21.6.1996	14.90	-4.36%	8 940	600		+5.00%	0	0
30.7.1996	11.00	0.00%	0	0	11.00	+5.00%	2 200	200
22.7.1996	11.00	0.00%	0	0		+5.00%	0	0
24.4.1996	41.55	+2.59%	96 396	2 320	38.80	+5.00%	45 790	1 200
4.3.1999					105.00	+5.00%	0	0
5.12.1995					21.00	+5.00%	42 300	2 100
8.12.1995					24.00	+5.00%	4 600	200
29.11.1995					20.00	+5.00%	62 500	3 135
25.9.1995					32.00	+5.00%	12 350	400
2.9.1998					0.00	+4.97%	0	0
13.7.1998					108.00	+4.97%	10 800	100
15.4.1999					110.20	+4.95%	0	0
19.7.1999					103.20	+4.87%	0	0
14.11.1997					43.90	+4.85%	9 366	217
13.2.1998					88.00	+4.85%	97 686	1 117
8.9.1997	22.10	0.00%	0	0		+4.73%	0
24.3.1999					110.00	+4.66%	53 120	500
4.2.1997	13.37	0.00%	0	0	16.00	+4.63%	3 160	200
23.9.1997	25.46	+4.98%	0	0	24.60	+4.62%	20 260	800
18.8.1997	21.01	0.00%	0	0	23.00	+4.54%	2 300	100
9.5.1997	16.39	+4.99%	0	0		+4.43%	0
7.10.1997					26.00	+4.42%	118 660	4 660
6.8.1997	19.00	+2.81%	1 900	100		+4.41%	0
25.11.1999					104.50	+4.39%	0	0
16.3.1999					105.50	+4.35%	0	0
5.12.1996	5.80	-2.02%	580	100	5.60	+4.28%	1 120	200
13.1.1998					0.00	+4.24%	0	0
29.10.1999					108.10	+4.24%	0	0
17.4.1997	13.86	+5.00%	1 386	100	16.50	+4.18%	4 930	300
31.10.1997					31.00	+4.17%	111 903	3 183
‹‹ First 60  ‹‹ First 20    Next 200 ›