PREFA PRAHA, PREFA PHA MALEŠICE, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - PREFA PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.5.1995 | 285.00 | -404.00% | 15 105 | 53 | 270.00 | +5.00% | 3 240 | 12 | ||||||
3.4.1995 | 0 | 0 | 257.50 | +5.00% | 6 180 | 24 | ||||||||
22.6.1995 | 285.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.6.1995 | 285.00 | +1.78% | 9 690 | 34 | +5.00% | 0 | 0 | |||||||
2.2.2000 | 156.50 | +4.96% | 1 878 | 12 | ||||||||||
25.5.1998 | 69.86 | 0.00% | 0 | 0 | 0.00 | +4.93% | 0 | 0 | ||||||
20.1.1998 | 37.38 | 0.00% | 0 | 0 | 0.00 | +4.91% | 0 | 0 | ||||||
22.6.1999 | 150.00 | +4.89% | 7 200 | 48 | ||||||||||
17.6.1998 | 75.00 | 0.00% | 0 | 0 | 0.00 | +4.88% | 0 | 0 | ||||||
22.11.2001 | 191.40 | +4.87% | 0 | 0 | ||||||||||
24.11.1999 | 170.20 | +4.86% | 0 | 0 | ||||||||||
16.12.1996 | 302.00 | +0.33% | 13 288 | 44 | 269.00 | +4.86% | 9 684 | 36 | ||||||
15.11.1996 | 209.00 | +0.96% | 3 344 | 16 | 173.00 | +4.84% | 2 076 | 12 | ||||||
2.2.1999 | 130.00 | 0.00% | 0 | 0 | 120.50 | +4.78% | 0 | 0 | ||||||
6.11.1996 | 200.00 | 0.00% | 0 | 0 | +4.73% | 0 | ||||||||
12.10.1998 | 53.00 | 0.00% | 0 | 0 | 0.00 | +4.71% | 0 | 0 | ||||||
29.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | +4.71% | 0 | 0 | ||||||
28.2.2001 | 209.40 | +4.70% | 0 | 0 | ||||||||||
17.10.1996 | 224.00 | 0.00% | 6 720 | 30 | +4.69% | 0 | 0 | |||||||
6.5.1998 | 90.25 | -5.00% | 0 | 0 | 88.00 | +4.67% | 7 517 | 86 | ||||||
11.3.1997 | 150.00 | -3.22% | 20 100 | 134 | 133.50 | +4.62% | 3 605 | 27 | ||||||
8.6.1998 | 76.30 | 0.00% | 0 | 0 | 70.30 | +4.61% | 422 | 6 | ||||||
11.1.1999 | 110.25 | 0.00% | 0 | 0 | 115.00 | +4.54% | 6 440 | 56 | ||||||
11.11.1997 | 94.00 | 0.00% | 0 | 0 | +4.53% | 0 | ||||||||
31.12.1996 | 315.00 | +4.65% | 15 750 | 50 | +4.42% | 0 | ||||||||
7.7.1999 | 127.30 | +4.42% | 5 558 | 48 | ||||||||||
1.10.1997 | 87.20 | +4.99% | 0 | 0 | +4.38% | 0 | ||||||||
22.3.1999 | 120.00 | +4.34% | 0 | 0 | ||||||||||
12.11.1997 | 94.35 | +0.37% | 4 718 | 50 | 83.00 | +4.33% | 4 980 | 60 | ||||||
15.4.1997 | 146.00 | 0.00% | 1 752 | 12 | 141.00 | +4.33% | 3 223 | 24 | ||||||
30.5.1997 | 141.00 | 0.00% | 0 | 0 | +4.23% | 0 | ||||||||
12.6.1997 | 184.00 | -1.82% | 26 864 | 146 | +4.22% | 0 | ||||||||
3.7.1997 | 198.55 | -5.00% | 0 | 0 | +4.21% | 0 | ||||||||
2.6.1997 | 141.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
12.5.2000 | 250.00 | +4.16% | 0 | 0 | ||||||||||
19.7.1996 | 281.00 | 0.00% | 4 777 | 17 | +4.00% | 0 | 0 | |||||||
21.8.1996 | 221.00 | +1.84% | 3 536 | 16 | +4.00% | 0 | 0 | |||||||
26.6.1996 | 279.00 | +0.35% | 6 696 | 24 | +4.00% | 0 | 0 | |||||||
30.5.1996 | 278.00 | 0.00% | 30 580 | 110 | 251.90 | +4.00% | 6 046 | 24 | ||||||
29.2.1996 | 376.00 | +0.80% | 29 328 | 78 | +4.00% | 0 | 0 | |||||||
2.5.1996 | 284.00 | -4.69% | 21 868 | 77 | +4.00% | 0 | 0 | |||||||
2.2.1996 | 388.00 | +0.51% | 59 752 | 154 | +4.00% | 0 | 0 | |||||||
19.10.1995 | 418.00 | -2.33% | 43 472 | 104 | +4.00% | 0 | 0 | |||||||
7.11.1995 | 434.00 | +0.69% | 56 854 | 131 | 410.00 | +4.00% | 18 860 | 46 | ||||||
17.11.1995 | 421.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.11.1995 | 369.00 | -1.60% | 97 416 | 264 | 361.00 | +4.00% | 86 640 | 240 | ||||||
21.6.1995 | 285.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.6.1995 | 285.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.3.1995 | 281.00 | +107.00% | 51 704 | 184 | 255.00 | +4.00% | 15 300 | 60 | ||||||
25.4.1995 | 291.00 | +69.00% | 40 740 | 140 | +4.00% | 0 | 0 | |||||||
13.9.1995 | 449.00 | +0.22% | 25 144 | 56 | +4.00% | 0 | 0 | |||||||
5.10.1995 | 417.00 | +0.96% | 53 376 | 128 | 401.00 | +4.00% | 6 416 | 16 | ||||||
8.9.1995 | 445.00 | +0.45% | 48 060 | 108 | +4.00% | 0 | 0 | |||||||
28.7.1995 | 339.00 | +0.89% | 20 340 | 60 | +4.00% | 0 | 0 | |||||||
9.10.1996 | 215.00 | +1.89% | 5 160 | 24 | +3.99% | 0 | 0 | |||||||
22.11.1999 | 168.70 | +3.94% | 0 | 0 | ||||||||||
12.10.2000 | 300.00 | +3.91% | 0 | 0 | ||||||||||
19.11.1996 | 216.00 | +1.40% | 2 160 | 10 | 196.40 | +3.64% | 4 714 | 24 | ||||||
3.4.1997 | 135.00 | 0.00% | 0 | 0 | +3.62% | 0 | ||||||||
27.2.1998 | 34.84 | -4.96% | 871 | 25 | 0.00 | +3.44% | 0 | 0 | ||||||
11.8.1999 | 150.00 | +3.44% | 0 | 0 | ||||||||||
1.4.1997 | 131.00 | 0.00% | 0 | 0 | +3.37% | 0 | ||||||||
3.3.1997 | 158.00 | -3.06% | 3 792 | 24 | +3.37% | 0 | ||||||||
10.4.1998 | 91.11 | +4.98% | 4 556 | 50 | 0.00 | +3.35% | 0 | 0 | ||||||
13.11.1998 | 78.28 | 0.00% | 0 | 0 | 0.00 | +3.32% | 0 | 0 | ||||||
20.7.1998 | 56.00 | -4.98% | 0 | 0 | 0.00 | +3.31% | 0 | 0 | ||||||
4.4.2000 | 227.20 | +3.27% | 0 | 0 | ||||||||||
20.3.1998 | 43.89 | +5.00% | 0 | 0 | 0.00 | +3.22% | 0 | 0 | ||||||
23.9.1996 | 236.00 | 0.00% | 944 | 4 | 218.90 | +3.20% | 876 | 4 | ||||||
17.3.1998 | 37.92 | +4.98% | 0 | 0 | 0.00 | +3.19% | 0 | 0 | ||||||
13.5.1997 | 145.00 | +2.11% | 1 740 | 12 | 136.20 | +3.18% | 1 362 | 10 | ||||||
25.2.1998 | 34.92 | +4.99% | 0 | 0 | 0.00 | +3.16% | 0 | 0 | ||||||
12.3.1999 | 118.60 | +3.13% | 0 | 0 | ||||||||||
23.4.1997 | 143.45 | -5.00% | 7 173 | 50 | 145.00 | +3.05% | 20 010 | 138 | ||||||
30.10.1996 | 207.00 | -1.89% | 1 656 | 8 | 200.20 | +3.01% | 1 602 | 8 | ||||||
10.9.1996 | 245.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
31.5.1996 | 278.00 | 0.00% | 41 700 | 150 | 270.00 | +3.00% | 15 545 | 60 | ||||||
8.7.1996 | 279.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.7.1996 | 280.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.7.1996 | 280.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.6.1996 | 279.00 | 0.00% | 6 975 | 25 | 232.00 | +3.00% | 9 060 | 36 | ||||||
5.9.1996 | 241.00 | +1.68% | 5 784 | 24 | +3.00% | 0 | 0 | |||||||
9.8.1996 | 224.00 | -4.27% | 8 960 | 40 | 203.30 | +3.00% | 1 220 | 6 | ||||||
22.8.1996 | 224.00 | +1.35% | 3 584 | 16 | +3.00% | 0 | 0 | |||||||
30.10.1995 | 429.00 | +0.70% | 89 232 | 208 | +3.00% | 0 | 0 | |||||||
7.12.1995 | 382.00 | +1.05% | 7 640 | 20 | +3.00% | 0 | 0 | |||||||
12.1.1996 | 412.00 | -4.40% | 32 960 | 80 | +3.00% | 0 | 0 | |||||||
10.1.1996 | 411.00 | +4.84% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.2.1996 | 387.00 | +0.78% | 23 220 | 60 | +3.00% | 0 | 0 | |||||||
14.8.1995 | 328.00 | +1.23% | 22 960 | 70 | 305.00 | +3.00% | 14 302 | 48 | ||||||
25.7.1995 | 332.00 | +1.84% | 55 776 | 168 | +3.00% | 0 | 0 | |||||||
20.7.1995 | 321.00 | +2.22% | 73 188 | 228 | +3.00% | 0 | 0 | |||||||
7.9.1995 | 443.00 | +4.97% | 15 505 | 35 | 394.50 | +3.00% | 32 254 | 84 | ||||||
14.6.1995 | 277.00 | +0.36% | 49 860 | 180 | +3.00% | 0 | 0 | |||||||
4.6.1997 | 155.45 | +4.99% | 0 | 0 | +2.96% | 0 | ||||||||
4.3.1998 | 34.40 | -1.00% | 1 032 | 30 | 28.00 | +2.96% | 1 002 | 32 | ||||||
1.10.1996 | 203.00 | -4.24% | 12 180 | 60 | +2.92% | 0 | 0 | |||||||
4.4.1997 | 135.00 | 0.00% | 0 | 0 | +2.88% | 0 | ||||||||
8.11.1999 | 181.70 | +2.88% | 10 902 | 60 | ||||||||||
23.6.1997 | 210.00 | +4.47% | 5 250 | 25 | +2.82% | 0 | ||||||||
2.9.1997 | 72.10 | +0.98% | 649 | 9 | +2.81% | 0 | ||||||||
4.11.1999 | 173.20 | +2.78% | 0 | 0 | ||||||||||
21.11.1996 | 213.00 | 0.00% | 0 | 0 | +2.68% | 0 | ||||||||
8.10.1996 | 211.00 | 0.00% | 2 532 | 12 | +2.63% | 0 | 0 | |||||||
4.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | +2.63% | 0 | 0 | ||||||
14.10.1997 | 91.10 | +0.10% | 1 731 | 19 | 64.50 | +2.62% | 1 548 | 24 | ||||||
7.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | +2.56% | 0 | 0 | ||||||
23.7.2001 | 200.00 | +2.56% | 15 970 | 80 | ||||||||||
15.10.1996 | 224.00 | +1.81% | 7 168 | 32 | +2.42% | 0 | 0 | |||||||
1.3.2000 | 182.00 | +2.41% | 0 | 0 | ||||||||||
18.3.1998 | 39.81 | +4.98% | 995 | 25 | 0.00 | +2.39% | 0 | 0 | ||||||
4.3.1997 | 158.00 | 0.00% | 0 | 0 | +2.39% | 0 | ||||||||
16.1.1997 | 306.00 | 0.00% | 0 | 0 | 258.50 | +2.38% | 3 102 | 12 | ||||||
4.5.2000 | 240.00 | +2.30% | 0 | 0 | ||||||||||
17.9.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | +2.22% | 0 | 0 | ||||||
5.10.1998 | 50.03 | +4.99% | 0 | 0 | 0.00 | +2.16% | 0 | 0 | ||||||
15.11.1999 | 180.00 | +2.15% | 2 160 | 12 | ||||||||||
24.6.1997 | 217.00 | +3.33% | 20 181 | 93 | +2.11% | 0 | ||||||||
16.3.1998 | 36.12 | +5.00% | 867 | 24 | 29.10 | +2.10% | 698 | 24 | ||||||
26.3.1997 | 132.00 | -4.34% | 5 280 | 40 | +2.07% | 0 | ||||||||
29.11.1999 | 178.10 | +2.06% | 5 343 | 30 | ||||||||||
17.4.2000 | 249.90 | +2.00% | 0 | 0 | ||||||||||
30.7.1996 | 260.00 | -1.51% | 29 380 | 113 | +2.00% | 0 | 0 | |||||||
28.8.1996 | 226.00 | +0.44% | 2 712 | 12 | +2.00% | 0 | 0 | |||||||
4.6.1996 | 253.00 | -4.52% | 56 925 | 225 | 250.00 | +2.00% | 31 896 | 128 | ||||||
15.2.1996 | 385.00 | +1.04% | 9 240 | 24 | +2.00% | 0 | 0 | |||||||
15.12.1995 | 379.00 | +4.69% | 39 416 | 104 | 360.00 | +2.00% | 8 640 | 24 | ||||||
6.12.1995 | 378.00 | +1.06% | 9 072 | 24 | 369.50 | +2.00% | 4 434 | 12 | ||||||
31.1.1996 | 384.00 | +2.40% | 11 520 | 30 | 380.00 | +2.00% | 7 108 | 20 | ||||||
31.10.1995 | 413.00 | -3.72% | 28 084 | 68 | +2.00% | 0 | 0 | |||||||
18.10.1995 | 428.00 | -2.28% | 29 104 | 68 | +2.00% | 0 | 0 | |||||||
23.11.1995 | 407.00 | -1.69% | 74 888 | 184 | +2.00% | 0 | 0 | |||||||
14.11.1995 | 429.00 | +0.70% | 42 900 | 100 | 420.00 | +2.00% | 19 716 | 48 | ||||||
5.6.1995 | 277.00 | -3.81% | 9 418 | 34 | +2.00% | 0 | 0 | |||||||
27.6.1995 | 279.00 | -1.06% | 16 740 | 60 | +2.00% | 0 | 0 | |||||||
26.9.1995 | 431.00 | -3.36% | 65 512 | 152 | +2.00% | 0 | 0 | |||||||
18.8.1995 | 350.00 | +1.74% | 1 400 | 4 | +2.00% | 0 | 0 | |||||||
10.8.1995 | 336.00 | -4.00% | 8 064 | 24 | +2.00% | 0 | 0 | |||||||
1.8.1995 | 344.00 | +0.87% | 20 640 | 60 | +2.00% | 0 | 0 | |||||||
8.4.1997 | 140.00 | -0.70% | 6 580 | 47 | +1.99% | 0 | ||||||||
5.11.1999 | 176.60 | +1.96% | 0 | 0 | ||||||||||
14.12.2000 | 300.00 | +1.93% | 4 778 | 16 | ||||||||||
25.3.1997 | 138.00 | 0.00% | 0 | 0 | 128.00 | +1.93% | 4 768 | 40 | ||||||
23.5.1997 | 151.00 | +1.34% | 1 812 | 12 | +1.92% | 0 | ||||||||
3.10.1996 | 206.00 | 0.00% | 0 | 0 | +1.92% | 0 | 0 | |||||||
5.3.1998 | 34.40 | 0.00% | 0 | 0 | 0.00 | +1.78% | 0 | 0 | ||||||
12.3.1998 | 34.40 | 0.00% | 0 | 0 | 0.00 | +1.78% | 0 | 0 | ||||||
10.3.1998 | 34.40 | 0.00% | 0 | 0 | 0.00 | +1.78% | 0 | 0 | ||||||
20.7.1999 | 150.00 | +1.76% | 0 | 0 | ||||||||||
17.4.1997 | 146.00 | 0.00% | 0 | 0 | +1.72% | 0 | ||||||||
13.3.1997 | 151.00 | 0.00% | 0 | 0 | +1.58% | 0 | ||||||||
2.10.1997 | 91.56 | +5.00% | 1 099 | 12 | +1.57% | 0 | ||||||||
13.5.1998 | 90.25 | 0.00% | 0 | 0 | 0.00 | +1.54% | 0 | 0 | ||||||
14.3.2001 | 200.00 | +1.41% | 4 000 | 20 | ||||||||||
18.7.1997 | 138.68 | -4.99% | 0 | 0 | +1.35% | 0 | ||||||||
24.2.1998 | 33.26 | +4.98% | 0 | 0 | 0.00 | +1.35% | 0 | 0 | ||||||
18.12.1996 | 307.00 | +1.32% | 36 533 | 119 | +1.33% | 0 | ||||||||
26.2.1999 | 115.00 | +1.32% | 920 | 8 | ||||||||||
4.9.1997 | 72.10 | 0.00% | 0 | 0 | +1.31% | 0 | ||||||||
10.12.1996 | 288.00 | +0.69% | 5 760 | 20 | 270.50 | +1.31% | 1 082 | 4 | ||||||
10.1.2000 | 148.10 | +1.29% | 0 | 0 | ||||||||||
11.1.2000 | 150.00 | +1.28% | 0 | 0 | ||||||||||
29.11.1996 | 255.00 | +0.79% | 20 400 | 80 | +1.26% | 0 | ||||||||
5.2.1997 | 214.00 | -3.16% | 3 852 | 18 | 194.00 | +1.22% | 2 328 | 12 | ||||||
5.5.1997 | 140.00 | -4.10% | 11 200 | 80 | +1.21% | 0 | ||||||||
1.7.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | +1.18% | 0 | 0 | ||||||
7.5.1997 | 140.00 | 0.00% | 0 | 0 | +1.10% | 0 | ||||||||
14.11.1997 | 94.35 | 0.00% | 0 | 0 | 92.00 | +1.09% | 92 | 1 | ||||||
11.2.1997 | 206.00 | -1.90% | 4 944 | 24 | +1.08% | 0 | ||||||||
22.6.1998 | 67.69 | -4.99% | 271 | 4 | 0.00 | +1.01% | 0 | 0 | ||||||
26.7.1999 | 150.00 | +1.01% | 3 600 | 24 | ||||||||||
1.12.1998 | 99.88 | +4.99% | 0 | 0 | 100.00 | +1.01% | 800 | 8 | ||||||
3.11.1999 | 168.50 | +1.01% | 9 946 | 60 | ||||||||||
22.6.2001 | 200.00 | +1.01% | 3 200 | 16 | ||||||||||
12.1.2001 | 300.00 | +1.01% | 30 000 | 100 | ||||||||||
6.6.1996 | 246.00 | +1.23% | 5 904 | 24 | 249.00 | +1.00% | 3 735 | 15 | ||||||
29.8.1996 | 226.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.9.1996 | 237.00 | +2.15% | 948 | 4 | +1.00% | 0 | 0 | |||||||
8.8.1996 | 234.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.12.1995 | 369.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.11.1995 | 375.00 | -3.10% | 36 000 | 96 | +1.00% | 0 | 0 | |||||||
28.11.1995 | 387.00 | -1.02% | 3 096 | 8 | +1.00% | 0 | 0 | |||||||
17.5.1996 | 274.00 | +1.10% | 1 644 | 6 | 241.60 | +1.00% | 483 | 2 | ||||||
14.5.1996 | 265.00 | +1.14% | 66 250 | 250 | 260.10 | +1.00% | 25 795 | 100 | ||||||
2.6.1995 | 288.00 | +2.49% | 3 456 | 12 | +1.00% | 0 | 0 | |||||||
11.5.1995 | 261.00 | -404.00% | 33 669 | 129 | +1.00% | 0 | 0 | |||||||
5.5.1995 | 297.00 | 0.00% | 40 689 | 137 | 265.00 | +1.00% | 4 100 | 16 | ||||||
8.6.1995 | 266.00 | -1.48% | 95 760 | 360 | 245.00 | +1.00% | 7 350 | 30 | ||||||
2.5.1995 | 299.00 | 0.00% | 39 767 | 133 | +1.00% | 0 | 0 | |||||||
6.11.2001 | 208.00 | +0.97% | 0 | 0 | ||||||||||
23.7.1998 | 53.20 | 0.00% | 0 | 0 | 0.00 | +0.92% | 0 | 0 | ||||||
24.8.1998 | 45.39 | 0.00% | 0 | 0 | 0.00 | +0.89% | 0 | 0 | ||||||
16.2.1999 | 115.00 | +0.87% | 2 760 | 24 | ||||||||||
27.9.1996 | 212.00 | -4.07% | 1 696 | 8 | +0.87% | 0 | 0 | |||||||
26.6.1998 | 65.30 | 0.00% | 0 | 0 | 0.00 | +0.81% | 0 | 0 | ||||||
19.3.1998 | 41.80 | +4.99% | 0 | 0 | 0.00 | +0.81% | 0 | 0 | ||||||
14.7.1997 | 170.24 | 0.00% | 0 | 0 | 128.00 | +0.78% | 7 680 | 60 | ||||||
14.4.1997 | 146.00 | +0.68% | 3 504 | 24 | +0.70% | 0 | ||||||||
16.9.1997 | 75.01 | 0.00% | 0 | 0 | 71.50 | +0.70% | 1 144 | 16 | ||||||
7.5.1998 | 90.25 | 0.00% | 0 | 0 | 88.00 | +0.68% | 2 904 | 33 | ||||||
|