ČKD PRAHA DIZ, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČKD PRAHA DIZ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.11.1995 | 260.00 | 0.00% | 24 180 | 93 | -14.00% | 0 | 0 | |||||||
18.9.2000 | 485.30 | -12.55% | 2 427 | 5 | ||||||||||
2.5.1997 | 295.00 | 0.00% | 0 | 0 | -11.53% | 0 | ||||||||
13.11.2000 | 597.70 | -10.80% | 71 400 | 119 | ||||||||||
30.10.1998 | 247.70 | 0.00% | 0 | 0 | 180.00 | -10.02% | 360 | 2 | ||||||
26.5.1999 | 229.00 | -10.01% | 1 934 | 8 | ||||||||||
16.11.1998 | 250.00 | 0.00% | 0 | 0 | 225.00 | -10.00% | 900 | 4 | ||||||
29.12.1998 | 250.00 | 0.00% | 0 | 0 | 225.00 | -10.00% | 0 | 0 | ||||||
7.9.2000 | 504.00 | -10.00% | 0 | 0 | ||||||||||
25.4.2000 | 324.00 | -10.00% | 0 | 0 | ||||||||||
6.3.2000 | 405.00 | -10.00% | 0 | 0 | ||||||||||
17.4.2000 | 360.00 | -10.00% | 0 | 0 | ||||||||||
8.3.2000 | 405.00 | -10.00% | 0 | 0 | ||||||||||
29.12.1999 | 292.50 | -10.00% | 0 | 0 | ||||||||||
20.9.1996 | 400.00 | +0.25% | 2 400 | 6 | 339.00 | -10.00% | 678 | 2 | ||||||
3.9.1996 | 542.00 | +4.83% | 29 268 | 54 | 438.30 | -10.00% | 12 265 | 28 | ||||||
30.8.1996 | 493.00 | -4.82% | 23 664 | 48 | 443.00 | -10.00% | 3 554 | 8 | ||||||
11.7.1996 | 260.00 | -2.98% | 1 040 | 4 | -10.00% | 0 | 0 | |||||||
9.7.1996 | 280.00 | -4.76% | 0 | 0 | 300.00 | -10.00% | 2 400 | 8 | ||||||
24.6.1996 | 290.00 | -0.68% | 4 350 | 15 | 288.00 | -10.00% | 288 | 1 | ||||||
24.5.1996 | 210.00 | 0.00% | 0 | 0 | 195.00 | -10.00% | 1 950 | 10 | ||||||
23.5.1996 | 210.00 | -9.87% | 41 160 | 196 | -10.00% | 0 | 0 | |||||||
20.5.1996 | 233.00 | -9.68% | 9 320 | 40 | -10.00% | 0 | 0 | |||||||
12.4.1996 | 320.00 | 0.00% | 0 | 0 | 288.60 | -10.00% | 3 463 | 12 | ||||||
25.10.1995 | 249.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.10.1995 | 275.00 | -4.84% | 1 925 | 7 | -10.00% | 0 | 0 | |||||||
13.3.1996 | 335.00 | 0.00% | 0 | 0 | 305.00 | -10.00% | 4 575 | 15 | ||||||
9.2.1996 | 279.00 | 0.00% | 0 | 0 | 231.00 | -10.00% | 2 310 | 10 | ||||||
15.12.1995 | 215.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.6.1995 | 213.00 | +4.92% | 1 278 | 6 | -10.00% | 0 | 0 | |||||||
26.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
25.5.1995 | 162.00 | +315.00% | 648 | 4 | -10.00% | 0 | 0 | |||||||
19.4.1995 | 198.55 | -500.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.4.1995 | 253.00 | -488.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.4.1995 | 266.00 | -500.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.4.1995 | 280.00 | -476.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.4.1995 | 294.00 | -485.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.3.1995 | 309.00 | -492.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.3.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
29.3.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
28.3.1995 | 325.00 | -298.00% | 5 200 | 16 | -10.00% | 0 | 0 | |||||||
14.11.2000 | 538.00 | -9.98% | 0 | 0 | ||||||||||
22.12.2000 | 864.00 | -9.98% | 74 093 | 72 | ||||||||||
23.9.1998 | 320.00 | 0.00% | 0 | 0 | 218.10 | -9.98% | 1 963 | 9 | ||||||
11.7.2000 | 368.10 | -9.97% | 0 | 0 | ||||||||||
16.4.1998 | 247.00 | 0.00% | 0 | 0 | 0.00 | -9.97% | 0 | 0 | ||||||
8.4.1998 | 279.00 | -0.35% | 2 511 | 9 | 0.00 | -9.97% | 0 | 0 | ||||||
16.12.1999 | 308.00 | -9.96% | 0 | 0 | ||||||||||
13.11.1996 | 323.00 | -5.00% | 57 171 | 177 | -9.92% | 0 | ||||||||
20.3.2000 | 405.50 | -9.88% | 1 622 | 4 | ||||||||||
6.4.1999 | 237.00 | -9.88% | 0 | 0 | ||||||||||
5.2.1997 | 436.00 | -4.80% | 0 | 0 | 397.00 | -9.86% | 2 382 | 6 | ||||||
12.12.1996 | 382.00 | 0.00% | 0 | 0 | 347.00 | -9.85% | 694 | 2 | ||||||
15.4.1997 | 287.00 | 0.00% | 0 | 0 | -9.83% | 0 | ||||||||
17.1.1997 | 439.00 | 0.00% | 0 | 0 | -9.81% | 0 | ||||||||
6.12.1999 | 360.00 | -9.77% | 1 080 | 3 | ||||||||||
22.5.1998 | 355.00 | +4.71% | 0 | 0 | 278.00 | -9.74% | 2 224 | 8 | ||||||
2.10.1997 | 247.00 | 0.00% | 0 | 0 | 220.00 | -9.73% | 880 | 4 | ||||||
4.1.1999 | 250.00 | 0.00% | 0 | 0 | 203.10 | -9.73% | 2 031 | 10 | ||||||
16.9.1998 | 320.00 | 0.00% | 0 | 0 | 0.00 | -9.70% | 0 | 0 | ||||||
17.6.1998 | 310.00 | 0.00% | 0 | 0 | 213.10 | -9.70% | 1 279 | 6 | ||||||
18.11.1996 | 307.00 | 0.00% | 0 | 0 | 262.00 | -9.68% | 5 240 | 20 | ||||||
9.6.1998 | 309.00 | 0.00% | 0 | 0 | 252.10 | -9.67% | 2 521 | 10 | ||||||
17.9.1998 | 320.00 | 0.00% | 0 | 0 | 252.00 | -9.67% | 2 520 | 10 | ||||||
25.2.1998 | 295.00 | 0.00% | 0 | 0 | 0.00 | -9.66% | 0 | 0 | ||||||
16.5.1997 | 287.00 | 0.00% | 0 | 0 | 239.60 | -9.66% | 1 919 | 8 | ||||||
14.4.1998 | 260.00 | -3.34% | 4 680 | 18 | 234.00 | -9.65% | 3 277 | 14 | ||||||
24.2.1998 | 295.00 | 0.00% | 0 | 0 | 0.00 | -9.60% | 0 | 0 | ||||||
20.1.1997 | 457.00 | +4.10% | 26 049 | 57 | 370.00 | -9.53% | 1 480 | 4 | ||||||
15.7.1997 | 290.00 | 0.00% | 0 | 0 | 215.40 | -9.49% | 4 308 | 20 | ||||||
23.2.1998 | 295.00 | 0.00% | 0 | 0 | 229.00 | -9.48% | 2 061 | 9 | ||||||
24.11.1997 | 260.00 | 0.00% | 0 | 0 | 220.80 | -9.43% | 1 766 | 8 | ||||||
11.2.1997 | 378.00 | +0.26% | 37 800 | 100 | 360.00 | -9.25% | 43 447 | 120 | ||||||
7.7.1997 | 279.00 | +4.88% | 0 | 0 | -9.24% | 0 | ||||||||
26.5.1997 | 292.00 | 0.00% | 0 | 0 | 250.00 | -9.11% | 500 | 2 | ||||||
15.10.1999 | 326.40 | -9.10% | 1 306 | 4 | ||||||||||
24.11.1999 | 401.00 | -9.07% | 1 604 | 4 | ||||||||||
8.4.1997 | 316.00 | -4.53% | 5 056 | 16 | 310.20 | -9.03% | 1 241 | 4 | ||||||
13.6.1996 | 359.00 | +6.84% | 28 002 | 78 | 311.00 | -9.00% | 2 799 | 9 | ||||||
10.7.1996 | 268.00 | -4.28% | 3 216 | 12 | 272.50 | -9.00% | 1 090 | 4 | ||||||
11.9.1996 | 510.00 | +1.19% | 14 790 | 29 | 419.50 | -9.00% | 6 757 | 16 | ||||||
29.5.1995 | 0 | 0 | -9.00% | 0 | 0 | |||||||||
14.6.1995 | 223.00 | +4.69% | 2 230 | 10 | 188.00 | -9.00% | 564 | 3 | ||||||
1.12.1995 | 260.00 | 0.00% | 0 | 0 | 232.50 | -9.00% | 4 650 | 20 | ||||||
5.3.1996 | 302.00 | 0.00% | 0 | 0 | 327.00 | -9.00% | 1 635 | 5 | ||||||
22.11.1995 | 225.00 | 0.00% | 0 | 0 | 228.50 | -9.00% | 686 | 3 | ||||||
22.5.2000 | 375.00 | -8.98% | 0 | 0 | ||||||||||
10.12.1997 | 235.00 | 0.00% | 0 | 0 | 208.00 | -8.77% | 2 080 | 10 | ||||||
10.5.1999 | 240.00 | -8.74% | 0 | 0 | ||||||||||
17.4.1998 | 259.00 | +4.85% | 0 | 0 | 0.00 | -8.72% | 0 | 0 | ||||||
14.7.2000 | 358.10 | -8.71% | 1 432 | 4 | ||||||||||
15.9.1999 | 240.20 | -8.70% | 2 402 | 10 | ||||||||||
4.10.1999 | 325.10 | -8.67% | 0 | 0 | ||||||||||
4.6.1997 | 280.00 | +0.71% | 1 680 | 6 | -8.65% | 0 | ||||||||
17.10.1996 | 384.00 | -4.71% | 17 280 | 45 | 365.40 | -8.65% | 731 | 2 | ||||||
5.11.1996 | 371.00 | +1.64% | 742 | 2 | 314.50 | -8.57% | 4 403 | 14 | ||||||
2.12.1996 | 366.00 | +1.10% | 71 004 | 194 | 344.60 | -8.43% | 1 723 | 5 | ||||||
24.2.1999 | 240.00 | -8.39% | 0 | 0 | ||||||||||
29.12.1997 | 224.00 | 0.00% | 0 | 0 | 197.00 | -8.37% | 197 | 1 | ||||||
14.11.1996 | 307.00 | -4.95% | 30 700 | 100 | 300.00 | -8.25% | 4 500 | 15 | ||||||
16.5.2000 | 367.20 | -8.20% | 0 | 0 | ||||||||||
17.10.1997 | 250.00 | -3.47% | 12 750 | 51 | 230.00 | -8.05% | 5 318 | 24 | ||||||
9.4.1998 | 269.00 | -3.58% | 5 380 | 20 | 263.90 | -8.04% | 5 806 | 22 | ||||||
19.8.1996 | 392.00 | +4.81% | 19 600 | 50 | 318.10 | -8.00% | 19 404 | 61 | ||||||
28.6.1996 | 292.00 | 0.00% | 0 | 0 | 300.10 | -8.00% | 10 177 | 34 | ||||||
3.4.1996 | 360.00 | 0.00% | 0 | 0 | 320.00 | -8.00% | 13 760 | 43 | ||||||
30.4.1996 | 316.00 | 0.00% | 0 | 0 | 276.70 | -8.00% | 3 320 | 12 | ||||||
18.4.1996 | 360.00 | +2.27% | 73 080 | 203 | 320.00 | -8.00% | 1 907 | 6 | ||||||
22.9.1995 | 320.00 | +4.57% | 5 120 | 16 | -8.00% | 0 | 0 | |||||||
6.3.1996 | 302.00 | 0.00% | 0 | 0 | 300.00 | -8.00% | 4 790 | 16 | ||||||
1.4.1996 | 360.00 | -0.55% | 155 880 | 433 | 333.40 | -8.00% | 4 651 | 14 | ||||||
1.2.1996 | 279.00 | +9.41% | 8 370 | 30 | 255.00 | -8.00% | 4 590 | 18 | ||||||
13.4.1995 | 230.00 | -456.00% | 3 220 | 14 | 188.70 | -8.00% | 3 585 | 19 | ||||||
27.1.1999 | 255.00 | +2.28% | 510 | 2 | 249.50 | -7.93% | 5 544 | 22 | ||||||
5.6.1998 | 325.00 | -4.97% | 4 875 | 15 | 285.10 | -7.91% | 1 140 | 4 | ||||||
3.10.1997 | 247.00 | 0.00% | 0 | 0 | 200.80 | -7.89% | 6 890 | 34 | ||||||
30.11.1999 | 399.00 | -7.85% | 1 197 | 3 | ||||||||||
8.11.1996 | 370.00 | -0.53% | 757 760 | 2 048 | 341.10 | -7.81% | 2 729 | 8 | ||||||
13.11.1997 | 246.00 | 0.00% | 0 | 0 | -7.77% | 0 | ||||||||
17.8.1999 | 263.10 | -7.68% | 0 | 0 | ||||||||||
16.7.1997 | 290.00 | 0.00% | 0 | 0 | 198.90 | -7.66% | 3 978 | 20 | ||||||
14.5.1997 | 287.00 | +0.34% | 4 018 | 14 | 267.80 | -7.65% | 2 678 | 10 | ||||||
10.3.1997 | 356.00 | 0.00% | 0 | 0 | 302.00 | -7.60% | 7 812 | 26 | ||||||
29.4.1998 | 271.00 | -2.16% | 5 420 | 20 | 0.00 | -7.58% | 0 | 0 | ||||||
31.10.1996 | 384.00 | 0.00% | 0 | 0 | 353.30 | -7.51% | 2 109 | 6 | ||||||
27.7.2000 | 400.10 | -7.51% | 1 600 | 4 | ||||||||||
30.5.1997 | 278.00 | 0.00% | 0 | 0 | 225.00 | -7.50% | 2 705 | 12 | ||||||
20.2.1997 | 340.00 | +1.19% | 9 520 | 28 | 321.10 | -7.49% | 3 211 | 10 | ||||||
4.9.1997 | 285.00 | 0.00% | 0 | 0 | 228.10 | -7.45% | 2 281 | 10 | ||||||
17.4.1997 | 301.00 | 0.00% | 0 | 0 | 255.30 | -7.44% | 3 064 | 12 | ||||||
24.3.1998 | 266.00 | 0.00% | 0 | 0 | 233.50 | -7.34% | 1 168 | 5 | ||||||
21.9.1999 | 240.30 | -7.22% | 961 | 4 | ||||||||||
5.8.1996 | 320.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
17.9.1996 | 418.00 | -4.56% | 34 276 | 82 | -7.00% | 0 | 0 | |||||||
26.4.1995 | 0 | 0 | 204.00 | -7.00% | 5 304 | 26 | ||||||||
29.6.1995 | 221.00 | +4.73% | 14 586 | 66 | -7.00% | 0 | 0 | |||||||
12.12.1995 | 225.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
19.3.1996 | 346.00 | 0.00% | 0 | 0 | 312.60 | -7.00% | 1 250 | 4 | ||||||
22.2.1996 | 278.00 | +9.01% | 52 542 | 189 | 255.00 | -7.00% | 255 | 1 | ||||||
4.9.1995 | 379.00 | +4.98% | 7 580 | 20 | 310.00 | -7.00% | 2 408 | 8 | ||||||
5.12.1995 | 234.00 | 0.00% | 0 | 0 | 228.00 | -7.00% | 684 | 3 | ||||||
23.12.1997 | 224.00 | 0.00% | 0 | 0 | 215.00 | -6.92% | 1 075 | 5 | ||||||
14.8.1997 | 288.00 | +0.69% | 1 440 | 5 | 224.60 | -6.86% | 2 246 | 10 | ||||||
5.12.2000 | 622.40 | -6.82% | 16 584 | 27 | ||||||||||
22.9.1998 | 320.00 | 0.00% | 0 | 0 | 0.00 | -6.81% | 0 | 0 | ||||||
4.4.1997 | 347.00 | 0.00% | 0 | 0 | 342.10 | -6.78% | 4 105 | 12 | ||||||
5.1.2000 | 259.10 | -6.76% | 0 | 0 | ||||||||||
19.2.1998 | 295.00 | 0.00% | 0 | 0 | 0.00 | -6.75% | 0 | 0 | ||||||
15.1.1998 | 203.00 | 0.00% | 0 | 0 | 0.00 | -6.75% | 0 | 0 | ||||||
9.7.1997 | 290.00 | -0.68% | 1 450 | 5 | -6.73% | 0 | ||||||||
1.11.1996 | 365.00 | -4.94% | 21 535 | 59 | 328.00 | -6.66% | 2 624 | 8 | ||||||
24.5.2000 | 350.00 | -6.66% | 0 | 0 | ||||||||||
11.11.1998 | 250.00 | +0.92% | 11 250 | 45 | 235.00 | -6.64% | 4 705 | 20 | ||||||
29.11.1996 | 362.00 | +0.55% | 47 060 | 130 | -6.61% | 0 | ||||||||
16.1.1997 | 439.00 | 0.00% | 0 | 0 | -6.49% | 0 | ||||||||
13.3.1997 | 350.00 | +3.24% | 4 550 | 13 | 255.50 | -6.35% | 1 022 | 4 | ||||||
12.11.1997 | 246.00 | 0.00% | 0 | 0 | -6.34% | 0 | ||||||||
25.11.1997 | 260.00 | 0.00% | 0 | 0 | -6.34% | 0 | ||||||||
29.9.1998 | 320.00 | 0.00% | 0 | 0 | 0.00 | -6.17% | 0 | 0 | ||||||
14.1.1998 | 203.00 | -4.69% | 1 624 | 8 | 0.00 | -6.09% | 0 | 0 | ||||||
4.12.1996 | 360.00 | -1.63% | 138 240 | 384 | 340.00 | -6.07% | 3 060 | 9 | ||||||
10.6.1997 | 282.00 | 0.00% | 0 | 0 | 220.10 | -6.05% | 880 | 4 | ||||||
3.12.1997 | 235.00 | 0.00% | 0 | 0 | 202.00 | -6.04% | 808 | 4 | ||||||
24.7.1996 | 308.00 | +4.76% | 0 | 0 | 250.50 | -6.00% | 1 002 | 4 | ||||||
14.6.1996 | 359.00 | 0.00% | 0 | 0 | 290.80 | -6.00% | 2 326 | 8 | ||||||
15.11.1995 | 253.00 | 0.00% | 0 | 0 | 231.00 | -6.00% | 5 022 | 22 | ||||||
27.10.1995 | 249.00 | 0.00% | 0 | 0 | 221.00 | -6.00% | 2 652 | 12 | ||||||
5.10.1995 | 263.00 | +4.78% | 0 | 0 | -6.00% | 0 | 0 | |||||||
27.3.1996 | 361.00 | 0.00% | 0 | 0 | 322.20 | -6.00% | 1 919 | 6 | ||||||
18.12.1995 | 203.00 | -6.00% | 1 218 | 6 | ||||||||||
31.1.1996 | 255.00 | 0.00% | 0 | 0 | 277.10 | -6.00% | 2 771 | 10 | ||||||
26.6.1995 | 233.00 | -4.89% | 0 | 0 | 193.50 | -6.00% | 581 | 3 | ||||||
16.1.1998 | 203.00 | 0.00% | 0 | 0 | 0.00 | -5.98% | 0 | 0 | ||||||
9.4.1997 | 302.00 | -4.43% | 12 080 | 40 | 291.70 | -5.96% | 2 042 | 7 | ||||||
27.5.1998 | 360.00 | -0.82% | 21 240 | 59 | 305.00 | -5.84% | 2 440 | 8 | ||||||
11.3.1997 | 356.00 | 0.00% | 0 | 0 | -5.75% | 0 | ||||||||
24.9.1998 | 320.00 | 0.00% | 0 | 0 | 207.10 | -5.71% | 2 879 | 14 | ||||||
25.2.1997 | 348.00 | 0.00% | 24 360 | 70 | 325.50 | -5.65% | 1 302 | 4 | ||||||
2.4.1997 | 364.00 | 0.00% | 0 | 0 | 334.20 | -5.54% | 4 010 | 12 | ||||||
17.2.1997 | 336.00 | -4.27% | 24 192 | 72 | 337.50 | -5.51% | 6 750 | 20 | ||||||
25.11.1998 | 250.00 | 0.00% | 0 | 0 | 250.00 | -5.48% | 2 000 | 8 | ||||||
20.2.1998 | 295.00 | 0.00% | 0 | 0 | 0.00 | -5.47% | 0 | 0 | ||||||
15.5.2000 | 400.00 | -5.37% | 0 | 0 | ||||||||||
4.11.1999 | 350.10 | -5.37% | 9 803 | 28 | ||||||||||
6.11.2000 | 625.10 | -5.34% | 325 732 | 495 | ||||||||||
18.1.1999 | 250.00 | 0.00% | 0 | 0 | 250.00 | -5.30% | 0 | 0 | ||||||
23.10.1997 | 258.00 | +4.87% | 15 480 | 60 | -5.28% | 0 | ||||||||
27.3.1998 | 266.00 | 0.00% | 0 | 0 | 207.00 | -5.26% | 1 242 | 6 | ||||||
9.12.1996 | 363.00 | 0.00% | 0 | 0 | 333.70 | -5.26% | 3 337 | 10 | ||||||
1.8.1997 | 290.00 | 0.00% | 0 | 0 | 190.10 | -5.25% | 1 901 | 10 | ||||||
4.10.1996 | 414.00 | +0.24% | 8 694 | 21 | 393.70 | -5.20% | 5 512 | 14 | ||||||
21.10.1998 | 247.70 | 0.00% | 0 | 0 | 0.00 | -5.16% | 0 | 0 | ||||||
27.10.1997 | 258.00 | 0.00% | 0 | 0 | -5.15% | 0 | ||||||||
25.9.1997 | 259.00 | 0.00% | 0 | 0 | 240.40 | -5.04% | 962 | 4 | ||||||
26.9.2000 | 527.00 | -5.04% | 156 540 | 300 | ||||||||||
2.8.2000 | 380.00 | -5.02% | 2 660 | 7 | ||||||||||
4.2.1997 | 458.00 | -4.97% | 0 | 0 | 418.00 | -5.01% | 7 928 | 18 | ||||||
30.10.1996 | 384.00 | +1.31% | 1 536 | 4 | 380.00 | -5.00% | 1 520 | 4 | ||||||
9.9.1996 | 530.00 | 0.00% | 18 020 | 34 | -5.00% | 0 | 0 | |||||||
18.9.1996 | 399.00 | -4.54% | 177 156 | 444 | 364.80 | -5.00% | 5 107 | 14 | ||||||
|