RYBNIKÁŘ.HLUBOKÁ, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - RYBNIKÁŘ.HLUBOKÁ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.1.1997 | 221.00 | 0.00% | 0 | 0 | 202.00 | -6.26% | 202 | 1 | ||||||
29.8.1996 | 355.00 | +2.89% | 12 780 | 36 | 326.60 | -6.00% | 327 | 1 | ||||||
8.8.1996 | 275.00 | 0.00% | 0 | 0 | 231.00 | 0.00% | 231 | 1 | ||||||
15.8.1996 | 324.00 | +4.85% | 0 | 0 | 258.50 | 0.00% | 259 | 1 | ||||||
4.5.1995 | 837.00 | +488.00% | 95 418 | 114 | 704.00 | +7.00% | 704 | 1 | ||||||
26.6.1996 | 380.00 | -4.76% | 0 | 0 | 380.00 | 0.00% | 760 | 2 | ||||||
2.4.1996 | 435.00 | +4.81% | 26 100 | 60 | 415.00 | 0.00% | 830 | 2 | ||||||
4.7.1996 | 355.00 | -1.38% | 1 775 | 5 | 330.00 | +10.00% | 660 | 2 | ||||||
21.8.1996 | 392.00 | +4.81% | 30 184 | 77 | 327.00 | +10.00% | 654 | 2 | ||||||
2.9.1996 | 360.00 | +1.40% | 19 800 | 55 | 388.00 | +10.00% | 776 | 2 | ||||||
4.11.1996 | 315.00 | -4.54% | 27 720 | 88 | 291.10 | -1.65% | 582 | 2 | ||||||
15.8.2001 | 85.00 | 0.00% | 170 | 2 | ||||||||||
25.9.1998 | 87.86 | 0.00% | 0 | 0 | 104.00 | 0.00% | 208 | 2 | ||||||
21.5.1998 | 73.00 | 0.00% | 0 | 0 | 70.60 | -0.71% | 212 | 3 | ||||||
24.1.1997 | 203.00 | 0.00% | 0 | 0 | 220.00 | -0.45% | 660 | 3 | ||||||
19.9.1996 | 322.00 | +2.54% | 6 440 | 20 | 304.10 | -2.00% | 912 | 3 | ||||||
16.10.1996 | 315.00 | +1.61% | 3 150 | 10 | 315.10 | +6.23% | 1 260 | 4 | ||||||
26.7.1996 | 316.00 | +4.98% | 13 272 | 42 | 256.00 | +3.00% | 1 024 | 4 | ||||||
17.2.1997 | 240.00 | +2.12% | 9 600 | 40 | 215.00 | -1.28% | 860 | 4 | ||||||
12.12.1996 | 310.00 | +2.31% | 17 670 | 57 | 295.90 | +1.26% | 1 184 | 4 | ||||||
11.12.1996 | 303.00 | +0.66% | 4 242 | 14 | 292.20 | +2.78% | 1 169 | 4 | ||||||
2.12.1996 | 295.00 | +0.34% | 5 605 | 19 | 305.10 | +0.85% | 1 220 | 4 | ||||||
29.1.1998 | 63.34 | +4.98% | 633 | 10 | 85.00 | -9.57% | 340 | 4 | ||||||
14.1.1998 | 66.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 220 | 4 | ||||||
4.12.1997 | 66.00 | +1.16% | 1 320 | 20 | 68.50 | -0.72% | 274 | 4 | ||||||
1.12.1997 | 68.67 | -4.99% | 0 | 0 | 69.00 | -5.47% | 276 | 4 | ||||||
11.11.1997 | 61.79 | +4.99% | 0 | 0 | 78.10 | +4.06% | 312 | 4 | ||||||
21.10.1997 | 75.10 | 0.00% | 601 | 8 | 73.10 | +1.10% | 292 | 4 | ||||||
17.10.1997 | 75.10 | 0.00% | 976 | 13 | 67.60 | -2.00% | 270 | 4 | ||||||
13.10.1997 | 75.10 | 0.00% | 0 | 0 | 66.00 | -7.57% | 264 | 4 | ||||||
16.9.1997 | 87.43 | -4.99% | 0 | 0 | 83.20 | +0.37% | 333 | 4 | ||||||
19.8.1997 | 94.40 | 0.00% | 0 | 0 | 89.50 | -4.78% | 358 | 4 | ||||||
11.8.1997 | 94.40 | 0.00% | 472 | 5 | 88.20 | -4.44% | 353 | 4 | ||||||
9.6.1997 | 118.10 | 0.00% | 0 | 0 | 117.00 | +1.20% | 468 | 4 | ||||||
25.4.1997 | 170.00 | 0.00% | 2 380 | 14 | 159.80 | -5.49% | 639 | 4 | ||||||
13.3.1996 | 420.00 | -1.17% | 15 120 | 36 | 405.60 | -2.00% | 1 622 | 4 | ||||||
28.2.1996 | 447.00 | -4.89% | 42 018 | 94 | 401.20 | -10.00% | 1 605 | 4 | ||||||
14.5.1996 | 365.00 | +4.28% | 365 000 | 1 000 | 317.70 | -2.00% | 1 271 | 4 | ||||||
25.4.1996 | 371.00 | -4.87% | 0 | 0 | 400.00 | 0.00% | 1 600 | 4 | ||||||
8.2.1996 | 597.00 | +4.92% | 28 656 | 48 | 525.00 | -6.00% | 2 100 | 4 | ||||||
9.11.1995 | 1 105.00 | -4.74% | 0 | 0 | 941.50 | -10.00% | 3 766 | 4 | ||||||
26.10.1995 | 1 680.00 | +5.00% | 391 440 | 233 | 1 400.00 | +10.00% | 5 600 | 4 | ||||||
19.10.1995 | 1 330.00 | +4.72% | 598 500 | 450 | 1 082.50 | +5.00% | 4 330 | 4 | ||||||
25.4.1995 | 627.00 | +484.00% | 0 | 0 | 512.00 | +7.00% | 2 048 | 4 | ||||||
2.6.1995 | 820.00 | -4.65% | 56 580 | 69 | 750.00 | -9.00% | 3 000 | 4 | ||||||
25.8.1995 | 861.00 | 0.00% | 0 | 0 | 856.00 | +10.00% | 3 424 | 4 | ||||||
30.8.1995 | 867.00 | 0.00% | 12 138 | 14 | 816.50 | -6.00% | 3 277 | 4 | ||||||
14.8.1995 | 905.00 | 0.00% | 30 770 | 34 | 910.00 | 0.00% | 3 640 | 4 | ||||||
26.6.1995 | 760.00 | +0.52% | 15 200 | 20 | 727.50 | -1.00% | 2 910 | 4 | ||||||
19.4.1995 | 577.00 | +490.00% | 28 850 | 50 | 425.00 | -4.00% | 1 700 | 4 | ||||||
19.5.1998 | 73.00 | 0.00% | 0 | 0 | 71.10 | -0.14% | 284 | 4 | ||||||
15.5.1998 | 73.00 | 0.00% | 0 | 0 | 71.20 | 0.00% | 285 | 4 | ||||||
18.6.1998 | 65.89 | -4.98% | 0 | 0 | 71.00 | +1.28% | 284 | 4 | ||||||
5.6.1998 | 73.00 | 0.00% | 0 | 0 | 71.30 | -0.41% | 285 | 4 | ||||||
30.3.1998 | 68.25 | 0.00% | 0 | 0 | 73.00 | +2.14% | 292 | 4 | ||||||
10.3.1998 | 75.00 | 0.00% | 0 | 0 | 69.00 | -8.80% | 276 | 4 | ||||||
4.9.1998 | 87.86 | 0.00% | 0 | 0 | 86.00 | -7.02% | 344 | 4 | ||||||
14.1.1999 | 61.18 | -5.00% | 0 | 0 | 56.00 | -9.67% | 224 | 4 | ||||||
7.10.1998 | 87.86 | 0.00% | 0 | 0 | 94.50 | -5.02% | 378 | 4 | ||||||
23.11.1999 | 105.20 | +2.33% | 421 | 4 | ||||||||||
11.11.1999 | 92.00 | +1.65% | 368 | 4 | ||||||||||
6.10.1999 | 95.00 | 0.00% | 380 | 4 | ||||||||||
16.9.1999 | 95.00 | 0.00% | 380 | 4 | ||||||||||
23.8.1999 | 110.00 | +2.23% | 440 | 4 | ||||||||||
13.8.1999 | 84.00 | 0.00% | 336 | 4 | ||||||||||
16.6.1999 | 92.00 | -0.10% | 368 | 4 | ||||||||||
21.5.1999 | 107.00 | +5.94% | 428 | 4 | ||||||||||
5.5.1999 | 92.00 | -9.80% | 368 | 4 | ||||||||||
20.4.1999 | 82.00 | +2.37% | 328 | 4 | ||||||||||
7.4.1999 | 64.10 | 0.00% | 256 | 4 | ||||||||||
30.3.1999 | 63.00 | -7.48% | 252 | 4 | ||||||||||
8.2.1999 | 52.54 | -4.99% | 0 | 0 | 68.50 | +0.58% | 274 | 4 | ||||||
29.1.1999 | 55.30 | 0.00% | 0 | 0 | 65.10 | 0.00% | 260 | 4 | ||||||
31.10.2001 | 144.80 | -8.81% | 579 | 4 | ||||||||||
6.11.2001 | 140.00 | +5.10% | 560 | 4 | ||||||||||
3.7.2001 | 80.00 | 0.00% | 320 | 4 | ||||||||||
7.5.2001 | 87.10 | -4.70% | 348 | 4 | ||||||||||
4.5.2001 | 91.40 | +1.21% | 366 | 4 | ||||||||||
11.4.2001 | 73.10 | +3.83% | 292 | 4 | ||||||||||
3.4.2001 | 70.70 | 0.00% | 283 | 4 | ||||||||||
24.1.2001 | 67.00 | 0.00% | 268 | 4 | ||||||||||
26.10.2000 | 63.00 | -10.00% | 252 | 4 | ||||||||||
9.10.2000 | 68.00 | 0.00% | 272 | 4 | ||||||||||
27.7.2000 | 92.00 | 0.00% | 368 | 4 | ||||||||||
1.6.2000 | 100.00 | -1.96% | 400 | 4 | ||||||||||
14.2.2000 | 75.00 | 0.00% | 300 | 4 | ||||||||||
18.2.2000 | 105.20 | +9.92% | 421 | 4 | ||||||||||
6.1.2000 | 121.30 | 0.00% | 485 | 4 | ||||||||||
4.4.2000 | 86.10 | -0.11% | 431 | 5 | ||||||||||
28.7.2000 | 92.00 | 0.00% | 460 | 5 | ||||||||||
20.7.2000 | 92.00 | 0.00% | 460 | 5 | ||||||||||
19.12.2000 | 59.00 | +9.25% | 295 | 5 | ||||||||||
14.2.2001 | 73.10 | +0.13% | 366 | 5 | ||||||||||
30.3.2001 | 70.70 | 0.00% | 354 | 5 | ||||||||||
9.4.2001 | 70.70 | 0.00% | 354 | 5 | ||||||||||
9.3.2001 | 100.40 | +0.80% | 502 | 5 | ||||||||||
18.4.2001 | 74.30 | +0.67% | 372 | 5 | ||||||||||
9.8.2001 | 84.10 | -1.05% | 421 | 5 | ||||||||||
18.7.2001 | 81.00 | 0.00% | 405 | 5 | ||||||||||
12.7.2001 | 80.00 | 0.00% | 400 | 5 | ||||||||||
26.11.2001 | 120.00 | 0.00% | 600 | 5 | ||||||||||
28.12.2001 | 133.80 | -9.95% | 669 | 5 | ||||||||||
20.1.1999 | 55.30 | 0.00% | 0 | 0 | 58.10 | +0.17% | 291 | 5 | ||||||
15.2.1999 | 70.00 | -6.66% | 350 | 5 | ||||||||||
15.3.1999 | 80.00 | 0.00% | 400 | 5 | ||||||||||
7.5.1999 | 83.00 | 0.00% | 415 | 5 | ||||||||||
20.7.1999 | 70.20 | -5.00% | 351 | 5 | ||||||||||
20.9.1999 | 95.00 | 0.00% | 475 | 5 | ||||||||||
5.10.1999 | 95.00 | 0.00% | 500 | 5 | ||||||||||
10.9.1999 | 95.00 | 0.00% | 475 | 5 | ||||||||||
27.10.1998 | 87.86 | 0.00% | 0 | 0 | 101.10 | +1.10% | 506 | 5 | ||||||
23.3.1998 | 65.00 | 0.00% | 0 | 0 | 73.00 | +8.51% | 365 | 5 | ||||||
25.2.1998 | 66.00 | -3.79% | 264 | 4 | 81.30 | +1.49% | 407 | 5 | ||||||
19.6.1998 | 62.60 | -4.99% | 0 | 0 | 70.50 | -0.70% | 353 | 5 | ||||||
13.7.1998 | 63.00 | 0.00% | 0 | 0 | 71.20 | -0.18% | 356 | 5 | ||||||
2.7.1998 | 63.00 | 0.00% | 0 | 0 | 70.60 | -0.63% | 353 | 5 | ||||||
30.6.1998 | 63.00 | 0.00% | 0 | 0 | 71.00 | 0.00% | 355 | 5 | ||||||
29.6.1998 | 63.00 | 0.00% | 315 | 5 | 71.00 | 0.00% | 355 | 5 | ||||||
14.7.1995 | 825.00 | +0.24% | 53 625 | 65 | 757.50 | -6.00% | 3 788 | 5 | ||||||
29.8.1995 | 867.00 | 0.00% | 27 744 | 32 | 871.00 | +1.00% | 4 355 | 5 | ||||||
16.6.1995 | 751.00 | +0.13% | 32 293 | 43 | 686.00 | -4.00% | 3 430 | 5 | ||||||
1.7.1996 | 360.00 | +4.34% | 19 440 | 54 | 333.00 | -8.00% | 1 665 | 5 | ||||||
29.5.1996 | 359.00 | +4.97% | 4 308 | 12 | 327.00 | -10.00% | 1 635 | 5 | ||||||
3.4.1996 | 439.00 | +0.91% | 26 340 | 60 | 415.50 | 0.00% | 2 078 | 5 | ||||||
29.3.1996 | 396.00 | +4.76% | 0 | 0 | 400.00 | +7.00% | 2 000 | 5 | ||||||
18.9.1997 | 83.10 | 0.00% | 0 | 0 | 78.10 | +0.06% | 391 | 5 | ||||||
3.10.1997 | 75.10 | 0.00% | 0 | 0 | 78.10 | -3.81% | 391 | 5 | ||||||
9.12.1997 | 66.00 | 0.00% | 0 | 0 | 70.00 | -0.70% | 350 | 5 | ||||||
21.11.1997 | 65.73 | -4.98% | 1 315 | 20 | 82.00 | +9.33% | 410 | 5 | ||||||
26.11.1997 | 76.08 | +4.99% | 0 | 0 | 81.30 | -1.05% | 407 | 5 | ||||||
13.1.1997 | 233.00 | 0.00% | 932 | 4 | 221.90 | +2.28% | 1 110 | 5 | ||||||
1.11.1996 | 330.00 | +1.53% | 7 920 | 24 | 296.00 | -3.62% | 1 480 | 5 | ||||||
13.12.1996 | 295.00 | -4.83% | 0 | 0 | 283.60 | -4.15% | 1 418 | 5 | ||||||
12.7.1996 | 310.00 | 0.00% | 1 550 | 5 | 239.50 | 0.00% | 1 198 | 5 | ||||||
26.8.1996 | 338.00 | -4.78% | 0 | 0 | 313.60 | -5.00% | 1 568 | 5 | ||||||
16.8.1996 | 340.00 | +4.93% | 0 | 0 | 269.50 | +4.00% | 1 348 | 5 | ||||||
15.10.1996 | 310.00 | +2.64% | 8 680 | 28 | 296.60 | -3.73% | 1 483 | 5 | ||||||
25.9.1996 | 346.00 | +4.84% | 35 292 | 102 | 298.70 | -1.61% | 1 494 | 5 | ||||||
16.9.1996 | 330.00 | -3.79% | 9 900 | 30 | 298.00 | -10.00% | 1 490 | 5 | ||||||
12.9.1996 | 361.00 | -5.00% | 0 | 0 | 355.00 | 0.00% | 2 130 | 6 | ||||||
12.2.1997 | 235.00 | 0.00% | 2 585 | 11 | 210.50 | -0.23% | 1 263 | 6 | ||||||
16.12.1997 | 66.00 | 0.00% | 0 | 0 | 79.00 | -1.31% | 474 | 6 | ||||||
4.9.1997 | 118.90 | 0.00% | 3 567 | 30 | 110.00 | -4.84% | 660 | 6 | ||||||
22.4.1997 | 170.00 | 0.00% | 9 010 | 53 | 160.00 | +1.51% | 976 | 6 | ||||||
16.6.1997 | 124.00 | 0.00% | 1 240 | 10 | 118.00 | -3.22% | 697 | 6 | ||||||
23.6.1995 | 756.00 | +0.13% | 61 992 | 82 | 732.00 | +4.00% | 4 392 | 6 | ||||||
21.4.1998 | 65.10 | 0.00% | 0 | 0 | 73.60 | +4.24% | 442 | 6 | ||||||
3.8.2001 | 85.00 | 0.00% | 510 | 6 | ||||||||||
26.3.1996 | 417.00 | -4.79% | 0 | 0 | 437.70 | +7.00% | 3 064 | 7 | ||||||
15.5.1996 | 380.00 | +4.10% | 397 860 | 1 047 | 345.50 | +3.00% | 2 280 | 7 | ||||||
15.11.1995 | 939.00 | -1.15% | 61 035 | 65 | 1 024.20 | -9.00% | 7 169 | 7 | ||||||
17.4.1997 | 175.00 | -0.56% | 2 275 | 13 | 175.00 | -2.10% | 1 189 | 7 | ||||||
10.9.1997 | 107.32 | -4.99% | 0 | 0 | 110.00 | -4.84% | 770 | 7 | ||||||
7.10.1997 | 75.10 | 0.00% | 0 | 0 | 77.70 | -4.31% | 622 | 8 | ||||||
12.12.1997 | 66.00 | 0.00% | 0 | 0 | 80.00 | +6.66% | 640 | 8 | ||||||
11.12.1997 | 66.00 | 0.00% | 0 | 0 | 75.00 | +8.69% | 600 | 8 | ||||||
22.1.1998 | 66.00 | 0.00% | 0 | 0 | 94.00 | +9.30% | 752 | 8 | ||||||
19.1.1998 | 66.00 | 0.00% | 0 | 0 | 72.00 | +9.09% | 576 | 8 | ||||||
17.12.1997 | 66.00 | 0.00% | 1 320 | 20 | 83.20 | +5.31% | 666 | 8 | ||||||
3.2.1998 | 65.00 | 0.00% | 0 | 0 | 73.00 | -1.99% | 628 | 8 | ||||||
16.4.1997 | 176.00 | 0.00% | 0 | 0 | 175.00 | +8.50% | 1 388 | 8 | ||||||
22.5.1997 | 118.00 | 0.00% | 0 | 0 | 108.00 | 0.00% | 864 | 8 | ||||||
28.4.1997 | 170.00 | 0.00% | 0 | 0 | 160.00 | +0.12% | 1 280 | 8 | ||||||
9.4.1997 | 175.00 | -0.56% | 7 875 | 45 | 155.50 | -0.99% | 1 244 | 8 | ||||||
5.6.1997 | 118.10 | 0.00% | 0 | 0 | 107.00 | -0.18% | 856 | 8 | ||||||
26.6.1997 | 118.00 | 0.00% | 0 | 0 | 118.10 | -0.83% | 945 | 8 | ||||||
14.7.1997 | 110.10 | 0.00% | 0 | 0 | 110.10 | 0.00% | 881 | 8 | ||||||
17.6.1997 | 124.00 | 0.00% | 0 | 0 | 121.20 | +4.30% | 970 | 8 | ||||||
25.7.1997 | 110.00 | 0.00% | 0 | 0 | 100.00 | -2.83% | 800 | 8 | ||||||
21.7.1997 | 110.00 | 0.00% | 0 | 0 | 110.10 | 0.00% | 881 | 8 | ||||||
3.2.1997 | 235.00 | +0.85% | 6 580 | 28 | 206.50 | -8.26% | 1 652 | 8 | ||||||
12.11.1996 | 285.00 | -3.38% | 14 250 | 50 | 293.00 | -2.56% | 2 344 | 8 | ||||||
25.11.1996 | 286.00 | +2.14% | 2 288 | 8 | 283.00 | -2.31% | 2 264 | 8 | ||||||
22.10.1996 | 289.00 | +4.71% | 4 624 | 16 | 298.50 | -0.32% | 2 388 | 8 | ||||||
3.7.1996 | 360.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 2 400 | 8 | ||||||
6.11.1995 | 1 280.00 | -4.83% | 0 | 0 | 1 169.50 | -1.00% | 9 356 | 8 | ||||||
25.9.1995 | 906.00 | +0.44% | 87 882 | 97 | 905.00 | +2.00% | 7 240 | 8 | ||||||
8.9.1995 | 880.00 | +0.45% | 35 200 | 40 | 865.50 | +2.00% | 6 924 | 8 | ||||||
24.4.1996 | 390.00 | -4.87% | 0 | 0 | 399.50 | +1.00% | 3 196 | 8 | ||||||
30.5.1996 | 376.00 | +4.73% | 9 400 | 25 | 350.00 | +7.00% | 2 800 | 8 | ||||||
22.5.1996 | 400.00 | -4.07% | 64 400 | 161 | 400.00 | -1.00% | 3 226 | 8 | ||||||
11.6.1996 | 369.00 | 0.00% | 0 | 0 | 343.50 | -3.00% | 2 748 | 8 | ||||||
22.6.1995 | 755.00 | +0.53% | 117 025 | 155 | 704.00 | -4.00% | 5 632 | 8 | ||||||
3.7.1995 | 793.00 | +1.40% | 63 440 | 80 | 765.50 | -4.00% | 5 996 | 8 | ||||||
25.7.1995 | 967.00 | +4.99% | 97 667 | 101 | 827.50 | +6.00% | 6 620 | 8 | ||||||
20.7.1995 | 837.00 | 0.00% | 0 | 0 | 768.50 | -5.00% | 6 148 | 8 | ||||||
18.8.1995 | 906.00 | 0.00% | 34 428 | 38 | 861.00 | -2.00% | 6 888 | 8 | ||||||
31.8.1995 | 869.00 | +0.23% | 13 035 | 15 | 818.50 | 0.00% | 6 548 | 8 | ||||||
28.4.1995 | 724.00 | +492.00% | 78 916 | 109 | 581.00 | +10.00% | 4 648 | 8 | ||||||
27.4.1995 | 690.00 | +486.00% | 0 | 0 | 528.50 | -5.00% | 4 228 | 8 | ||||||
26.4.1995 | 658.00 | +494.00% | 232 274 | 353 | 556.00 | +9.00% | 4 448 | 8 | ||||||
5.4.1995 | 460.00 | -43.00% | 25 760 | 56 | 436.00 | +7.00% | 3 488 | 8 | ||||||
24.7.2001 | 81.10 | 0.00% | 649 | 8 | ||||||||||
11.7.2001 | 80.00 | 0.00% | 640 | 8 | ||||||||||
26.6.2001 | 77.50 | -9.88% | 620 | 8 | ||||||||||
19.6.2001 | 86.00 | -9.47% | 688 | 8 | ||||||||||
13.6.2001 | 96.00 | 0.00% | 768 | 8 | ||||||||||
7.6.2001 | 108.00 | -9.24% | 864 | 8 | ||||||||||
17.5.2001 | 127.00 | -9.47% | 1 016 | 8 | ||||||||||
11.5.2001 | 110.60 | +5.43% | 885 | 8 | ||||||||||
|