VODNÍ ZDR.GLS PHA, VODNÍ ZDROJE GLS PRAHA A. S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - VODNÍ ZDR.GLS PHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
2.12.1993 | 1 000.00 | -5 000.00% | 0 | 0 | ||||||||||
21.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 660.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
14.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 660.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
10.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 660.00 | 0.00% | 0 | 0 | 672.10 | 0.00% | 672 | 1 | ||||||
5.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 660.00 | 0.00% | 5 940 | 9 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 660.00 | 0.00% | 0 | 0 | 672.10 | +2.00% | 2 016 | 3 | ||||||
28.5.1996 | 660.00 | 0.00% | 0 | 0 | 672.10 | -2.00% | 3 294 | 5 | ||||||
27.5.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 660.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.5.1996 | 660.00 | 0.00% | 0 | 0 | 661.00 | -2.00% | 1 983 | 3 | ||||||
21.5.1996 | 660.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 660.00 | +1.53% | 1 980 | 3 | 672.00 | +2.00% | 672 | 1 | ||||||
17.5.1996 | 650.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.5.1996 | 650.00 | 0.00% | 16 900 | 26 | 600.00 | 0.00% | 1 800 | 3 | ||||||
15.5.1996 | 650.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
14.5.1996 | 650.00 | 0.00% | 0 | 0 | 650.00 | +3.00% | 11 487 | 18 | ||||||
13.5.1996 | 650.00 | +6.73% | 9 750 | 15 | +6.00% | 0 | 0 | |||||||
10.5.1996 | 609.00 | 0.00% | 0 | 0 | 586.00 | -10.00% | 2 930 | 5 | ||||||
9.5.1996 | 609.00 | +9.92% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.6.1996 | 594.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.6.1996 | 594.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 594.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 554.00 | 0.00% | 0 | 0 | 617.50 | -5.00% | 20 378 | 33 | ||||||
6.5.1996 | 554.00 | +9.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 535.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 535.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 535.00 | -9.93% | 9 630 | 18 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 504.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 504.00 | +9.80% | 0 | 0 | +3.00% | 0 | 0 | |||||||
7.12.1993 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
17.2.1994 | 497.00 | +995.00% | 0 | 0 | ||||||||||
19.7.1996 | 482.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 482.00 | -9.90% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.2.1994 | 465.00 | -643.00% | 1 395 | 3 | ||||||||||
30.4.1996 | 459.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.4.1996 | 459.00 | +9.80% | 459 | 1 | +10.00% | 0 | 0 | |||||||
10.2.1994 | 452.00 | +997.00% | 0 | 0 | ||||||||||
1.3.1996 | 451.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.2.1996 | 451.00 | +10.00% | 2 706 | 6 | 420.00 | +3.00% | 2 880 | 7 | ||||||
8.3.1994 | 445.00 | -430.00% | 890 | 2 | ||||||||||
24.7.1996 | 434.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.7.1996 | 434.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 434.00 | -9.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 421.00 | 0.00% | 8 841 | 21 | +8.00% | 0 | 0 | |||||||
15.3.1996 | 421.00 | 0.00% | 0 | 0 | 400.00 | -5.00% | 1 200 | 3 | ||||||
14.3.1996 | 421.00 | 0.00% | 2 105 | 5 | 420.50 | -1.00% | 1 262 | 3 | ||||||
13.3.1996 | 421.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.3.1996 | 421.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.3.1996 | 421.00 | 0.00% | 0 | 0 | 420.00 | 0.00% | 420 | 1 | ||||||
8.3.1996 | 421.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 421.00 | +3.69% | 1 263 | 3 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 418.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.4.1996 | 418.00 | +10.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.2.1994 | 411.00 | +989.00% | 0 | 0 | ||||||||||
28.2.1996 | 410.00 | 0.00% | 0 | 0 | 399.00 | -5.00% | 2 394 | 6 | ||||||
27.2.1996 | 410.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 410.00 | +7.89% | 3 280 | 8 | +1.00% | 0 | 0 | |||||||
6.3.1996 | 406.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.3.1996 | 406.00 | 0.00% | 0 | 0 | 399.00 | -5.00% | 399 | 1 | ||||||
4.3.1996 | 406.00 | -9.97% | 2 842 | 7 | 420.00 | 0.00% | 840 | 2 | ||||||
28.4.1994 | 405.00 | +201.00% | 2 025 | 5 | ||||||||||
10.3.1994 | 404.00 | -921.00% | 808 | 2 | ||||||||||
3.5.1994 | 400.00 | -123.00% | 6 000 | 15 | ||||||||||
21.2.1996 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 400.00 | 0.00% | 4 800 | 12 | +9.00% | 0 | 0 | |||||||
16.2.1996 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 400.00 | 0.00% | 4 800 | 12 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 400.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
12.2.1996 | 400.00 | 0.00% | 0 | 0 | 395.00 | +2.00% | 21 330 | 54 | ||||||
9.2.1996 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 400.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.2.1996 | 400.00 | 0.00% | 0 | 0 | 380.50 | 0.00% | 381 | 1 | ||||||
6.2.1996 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 400.00 | +6.66% | 6 000 | 15 | 0.00% | 0 | 0 | |||||||
26.4.1994 | 397.00 | +997.00% | 0 | 0 | ||||||||||
26.7.1996 | 391.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.7.1996 | 391.00 | -9.90% | 0 | 0 | -3.00% | 0 | 0 | |||||||
23.2.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 380.00 | -5.00% | 380 | 1 | 416.00 | 0.00% | 416 | 1 | ||||||
24.4.1996 | 380.00 | 0.00% | 0 | 0 | 430.50 | -3.00% | 2 583 | 6 | ||||||
23.4.1996 | 380.00 | 0.00% | 0 | 0 | 445.00 | -3.00% | 890 | 2 | ||||||
22.4.1996 | 380.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
19.4.1996 | 380.00 | 0.00% | 0 | 0 | 436.00 | -5.00% | 1 308 | 3 | ||||||
18.4.1996 | 380.00 | 0.00% | 4 180 | 11 | 460.00 | -1.00% | 10 050 | 22 | ||||||
17.4.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 380.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.4.1996 | 380.00 | 0.00% | 0 | 0 | 448.50 | -3.00% | 8 970 | 20 | ||||||
10.4.1996 | 380.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.4.1996 | 380.00 | 0.00% | 0 | 0 | 437.00 | -5.00% | 2 622 | 6 | ||||||
5.4.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 380.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.4.1996 | 380.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
1.4.1996 | 380.00 | 0.00% | 2 280 | 6 | 409.50 | -5.00% | 2 048 | 5 | ||||||
29.3.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 380.00 | -9.73% | 2 660 | 7 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 375.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.2.1996 | 375.00 | +9.97% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.2.1994 | 374.00 | +1 000.00% | 0 | 0 | ||||||||||
12.4.1994 | 365.00 | +579.00% | 730 | 2 | ||||||||||
17.3.1994 | 364.00 | -990.00% | 0 | 0 | ||||||||||
25.4.1994 | 361.00 | +972.00% | 0 | 0 | ||||||||||
12.5.1994 | 360.00 | -1 000.00% | 0 | 0 | ||||||||||
16.12.1993 | 360.00 | +2 000.00% | 0 | 0 | ||||||||||
7.8.1996 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 352.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.7.1996 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 352.00 | -9.97% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.4.1994 | 345.00 | +987.00% | 0 | 0 | ||||||||||
31.1.1996 | 341.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 341.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.1.1996 | 341.00 | +10.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.1.1994 | 340.00 | -555.00% | 2 040 | 6 | ||||||||||
19.4.1994 | 329.00 | -986.00% | 0 | 0 | ||||||||||
21.3.1994 | 328.00 | -989.00% | 0 | 0 | ||||||||||
31.5.1994 | 324.00 | -1 000.00% | 0 | 0 | ||||||||||
9.8.1996 | 317.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 317.00 | -9.94% | 0 | 0 | 351.00 | 0.00% | 2 808 | 8 | ||||||
5.4.1994 | 314.00 | +979.00% | 0 | 0 | ||||||||||
26.1.1996 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 310.00 | +3.33% | 4 650 | 15 | +1.00% | 0 | 0 | |||||||
15.12.1995 | 305.00 | 0.00% | 0 | 0 | 290.50 | -3.00% | 1 453 | 5 | ||||||
14.12.1995 | 305.00 | +1.66% | 2 440 | 8 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 300.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.12.1995 | 300.00 | 0.00% | 0 | 0 | 285.00 | -5.00% | 855 | 3 | ||||||
4.12.1995 | 300.00 | 0.00% | 300 | 1 | -4.00% | 0 | 0 | |||||||
1.12.1995 | 300.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.11.1995 | 300.00 | +9.09% | 11 700 | 39 | +3.00% | 0 | 0 | |||||||
3.11.1995 | 300.00 | 0.00% | 0 | 0 | 260.00 | -1.00% | 3 090 | 12 | ||||||
2.11.1995 | 300.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 2 600 | 10 | ||||||
1.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 300.00 | 0.00% | 6 300 | 21 | 260.00 | +5.00% | 260 | 1 | ||||||
27.10.1995 | 300.00 | 0.00% | 0 | 0 | 247.00 | -5.00% | 494 | 2 | ||||||
26.10.1995 | 300.00 | 0.00% | 3 000 | 10 | 260.00 | 0.00% | 260 | 1 | ||||||
25.10.1995 | 300.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 1 040 | 4 | ||||||
24.10.1995 | 300.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 300.00 | 0.00% | 14 400 | 48 | ||||||||||
20.10.1995 | 300.00 | 0.00% | 0 | 0 | 255.00 | -2.00% | 2 805 | 11 | ||||||
19.10.1995 | 300.00 | +2.04% | 1 800 | 6 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 300.00 | +0.33% | 4 500 | 15 | 0.00% | 0 | 0 | |||||||
14.12.1993 | 300.00 | +2 000.00% | 4 500 | 15 | ||||||||||
19.1.1996 | 299.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 299.00 | +9.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1994 | 296.00 | -975.00% | 0 | 0 | ||||||||||
18.10.1995 | 294.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 294.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 294.00 | +9.70% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1994 | 292.00 | -987.00% | 0 | 0 | ||||||||||
31.3.1994 | 286.00 | +1 000.00% | 0 | 0 | ||||||||||
14.8.1996 | 286.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 286.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|