ČESKÉ LODĚNICE PHA, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (8)
  • Diskuze (7)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - ČESKÉ LODĚNICE
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
12.3.1996	97.04	0.00%	0	0		+5.00%	0	0
3.11.1995	82.52	0.00%	0	0	75.00	+5.00%	900	12
16.2.1995						+5.00%	0	0
2.2.1995			0	0		+5.00%	0	0
1.2.1995			0	0	132.00	+5.00%	132	1
2.4.1997	55.00	0.00%	550	10	63.00	+5.00%	315	5
24.4.1997	50.00	0.00%	0	0	63.00	+5.00%	189	3
3.9.1997	61.00	0.00%	0	0		+5.00%	0
22.2.2001					10.60	+4.95%	0	0
3.6.1998					64.00	+4.91%	1 280	20
20.9.2001					15.00	+4.89%	0	0
8.11.1996	69.00	0.00%	5 865	85		+4.87%	0
5.11.1996	69.00	0.00%	8 763	127		+4.87%	0
5.11.1997						+4.85%	0
24.10.1997					54.00	+4.85%	1 782	33
25.2.1998					0.00	+4.83%	0	0
4.7.1997	56.00	0.00%	0	0		+4.83%	0
29.5.1997	52.25	0.00%	0	0	65.00	+4.83%	1 625	25
6.6.1997	50.00	-4.30%	2 500	50	65.00	+4.83%	10 400	160
27.1.1997	67.00	0.00%	0	0	54.50	+4.80%	327	6
19.2.1997	70.00	0.00%	6 230	89	65.60	+4.79%	2 624	40
18.4.2000					35.00	+4.79%	0	0
17.2.1998					0.00	+4.76%	0	0
9.2.1998					33.00	+4.76%	2 310	70
17.2.1997	70.00	0.00%	15 400	220	64.10	+4.73%	705	11
23.2.2001					11.10	+4.71%	278	25
16.9.1999					45.00	+4.65%	3 465	77
12.9.1997	61.00	0.00%	0	0		+4.65%	0
6.11.1996	69.00	0.00%	3 450	50		+4.65%	0
18.6.1997	50.00	0.00%	0	0		+4.61%	0
16.6.1997	50.00	0.00%	0	0		+4.61%	0
27.2.1998					34.00	+4.61%	102	3
28.2.1997	70.00	0.00%	0	0	82.00	+4.60%	7 453	95
18.9.1997	61.00	0.00%	1 525	25		+4.52%	0
6.1.1999					36.00	+4.34%	0	0
29.3.2001					14.40	+4.34%	0	0
4.3.1998					40.00	+4.27%	1 460	35
5.5.1998					63.60	+4.26%	2 671	42
8.2.1999					74.00	+4.22%	0	0
29.4.1997	52.50	+5.00%	0	0	65.00	+4.21%	3 770	58
18.11.1996	66.00	0.00%	0	0		+4.19%	0
3.11.1997					54.00	+4.16%	324	6
31.3.1999					50.00	+4.16%	0	0
8.6.1999					40.00	+4.16%	0	0
23.9.1997	61.00	0.00%	0	0		+4.14%	0
27.3.2001					12.60	+4.13%	0	0
22.6.2001					12.60	+4.13%	0	0
25.2.1997	70.00	0.00%	0	0	63.00	+4.13%	630	10
23.5.1996	100.00	0.00%	300	3		+4.00%	0	0
28.5.1996	100.00	0.00%	300	3		+4.00%	0	0
17.10.1995	102.89	0.00%	0	0		+4.00%	0	0
8.7.1997	56.00	0.00%	0	0	65.00	+4.00%	260	4
10.7.1997	56.00	0.00%	0	0	65.00	+4.00%	260	4
6.1.1998					0.00	+4.00%	0	0
13.1.1998					0.00	+4.00%	0	0
11.8.1998					0.00	+3.97%	0	0
28.4.1997	50.00	0.00%	0	0	59.50	+3.95%	2 558	41
13.8.1997	60.00	0.00%	0	0	90.40	+3.90%	5 243	58
13.12.2001					34.70	+3.89%	0	0
10.2.1997	70.00	0.00%	6 020	86	67.10	+3.86%	3 556	53
21.8.1997	60.00	0.00%	0	0		+3.84%	0
25.8.1997	60.00	0.00%	0	0		+3.84%	0
31.7.1997	57.00	0.00%	0	0		+3.84%	0
20.11.1997					54.00	+3.84%	1 080	20
22.10.1997						+3.84%	0
8.1.1999					40.50	+3.84%	810	20
8.4.1998					45.00	+3.83%	2 490	55
10.11.1997					54.00	+3.78%	4 116	77
5.11.2001					36.00	+3.74%	720	20
28.3.1997	55.00	0.00%	550	10	62.00	+3.52%	1 570	25
26.9.1997	61.00	0.00%	1 830	30		+3.46%	0
28.5.2001					12.00	+3.44%	360	30
8.2.2001					9.00	+3.44%	0	0
17.8.1998					0.00	+3.33%	0	0
13.8.1998					0.00	+3.33%	0	0
30.11.2001					35.10	+3.23%	948	27
19.11.1996	64.00	-3.03%	2 240	35		+3.17%	0
8.10.2001					17.00	+3.03%	0	0
20.9.1996	55.74	-4.99%	557	10	60.00	+3.00%	5 656	96
8.7.1996	114.00	0.00%	0	0		+3.00%	0	0
21.6.1996	114.00	0.00%	0	0		+3.00%	0	0
16.1.1996	110.00	0.00%	0	0		+3.00%	0	0
15.1.1996	110.00	+10.00%	1 650	15		+3.00%	0	0
1.4.1996	100.00	0.00%	20 000	200	97.00	+3.00%	582	6
6.3.1996	119.79	0.00%	0	0		+3.00%	0	0
7.8.1995	117.78	+4.99%	0	0		+3.00%	0	0
30.7.1999					42.30	+2.91%	0	0
20.11.2001					36.00	+2.85%	4 608	128
30.12.1998					36.00	+2.85%	0	0
3.12.2001					36.10	+2.84%	542	15
6.3.2000					33.30	+2.77%	0	0
22.7.1998					0.00	+2.77%	0	0
6.8.1997	60.00	+0.25%	1 200	20		+2.77%	0
30.6.1997	56.00	0.00%	560	10		+2.76%	0
17.4.1997	52.25	0.00%	0	0	65.00	+2.71%	1 300	20
10.6.1997	50.00	0.00%	0	0		+2.71%	0
10.12.1999					38.00	+2.70%	0	0
18.10.1999					39.00	+2.63%	0	0
19.10.1999					40.00	+2.56%	400	10
11.6.1999					40.00	+2.56%	0	0
18.6.1999					40.00	+2.56%	0	0
19.5.1999					40.00	+2.56%	0	0
11.3.1997	70.00	0.00%	0	0	63.00	+2.51%	555	9
23.6.1999					41.00	+2.50%	0	0
26.3.1997	55.00	0.00%	0	0	62.00	+2.47%	930	15
27.4.1998					46.10	+2.44%	1 521	33
2.6.1999					42.00	+2.43%	1 050	25
13.6.1997	50.00	0.00%	0	0	65.00	+2.36%	130	2
15.10.1996	77.17	+4.99%	7 717	100	69.00	+2.28%	12 482	191
12.3.1997	66.50	-5.00%	1 530	23	63.00	+2.25%	315	5
28.6.1999					42.00	+2.18%	2 100	50
28.11.1996	66.00	0.00%	0	0		+2.14%	0
15.1.1998					0.00	+2.10%	0	0
19.12.1997					50.00	+2.04%	250	5
15.11.2001					35.00	+2.04%	0	0
5.8.1996	85.00	0.00%	1 275	15		+2.00%	0	0
20.6.1996	114.00	0.00%	2 280	20		+2.00%	0	0
3.7.1996	114.00	0.00%	0	0		+2.00%	0	0
11.6.1996	114.00	0.00%	0	0		+2.00%	0	0
21.5.1996	100.00	0.00%	0	0	85.00	+2.00%	255	3
16.5.1996	100.00	0.00%	3 000	30		+2.00%	0	0
15.5.1996	100.00	0.00%	1 200	12		+2.00%	0	0
19.5.1995			0	0		+2.00%	0	0
26.10.1995	101.86	-9.99%	611	6	75.00	+2.00%	900	12
17.7.1997	56.00	0.00%	0	0	65.00	+1.96%	975	15
4.2.1997	67.00	0.00%	8 174	122	61.10	+1.87%	1 825	30
23.9.1996	58.52	+4.98%	0	0	60.00	+1.85%	1 200	20
15.6.2001					11.00	+1.85%	0	0
9.6.1997	50.00	0.00%	0	0		+1.84%	0
3.4.1998					58.00	+1.75%	5 858	101
24.2.2000					35.00	+1.74%	0	0
2.9.1997	61.00	0.00%	0	0	60.00	+1.69%	2 100	35
12.2.1998					0.00	+1.66%	0	0
1.3.2001					12.20	+1.66%	0	0
22.5.2000					26.00	+1.56%	0	0
23.2.1998					0.00	+1.56%	0	0
1.3.2000					32.70	+1.55%	0	0
7.4.2000					35.00	+1.44%	525	15
21.3.2000					35.10	+1.44%	211	6
17.2.2000					28.10	+1.44%	0	0
27.8.1998					70.00	+1.44%	11 270	161
3.2.1999					71.00	+1.42%	994	14
14.8.2000					14.50	+1.39%	0	0
30.1.1998					0.00	+1.38%	0	0
6.12.1999					38.00	+1.33%	0	0
1.10.1996	55.31	+4.99%	0	0		+1.32%	0	0
4.10.2001					16.50	+1.22%	0	0
15.2.2001					9.10	+1.11%	0	0
20.2.2001					9.20	+1.09%	0	0
16.2.2000					27.70	+1.09%	554	20
20.7.1998					34.00	+1.07%	306	9
18.2.2000					28.40	+1.06%	0	0
9.10.1997					60.00	+1.04%	2 100	35
10.6.1999					39.00	+1.03%	390	10
11.11.1997						+1.02%	0
19.12.2000					20.20	+1.00%	1 050	52
7.8.1996	80.75	-5.00%	0	0		+1.00%	0	0
19.6.1996	114.00	0.00%	684	6	114.00	+1.00%	1 710	15
15.7.1996	119.39	0.00%	0	0		+1.00%	0	0
29.5.1995			0	0		+1.00%	0	0
16.6.1999					40.60	+0.99%	1 657	41
31.5.1999					40.60	+0.99%	0	0
1.6.1999					41.00	+0.98%	1 025	25
13.7.1999					42.50	+0.95%	170	4
20.7.1999					43.00	+0.93%	0	0
15.7.1999					43.00	+0.93%	0	0
16.9.1997	61.00	0.00%	0	0		+0.92%	0
9.3.2000					34.00	+0.89%	612	18
14.3.2000					34.50	+0.87%	0	0
24.3.2000					35.30	+0.85%	353	10
14.7.2000					23.70	+0.85%	0	0
7.3.2001					12.20	+0.82%	0	0
2.2.2000					25.20	+0.80%	76	3
7.2.2000					25.60	+0.78%	0	0
27.5.1999					40.10	+0.75%	361	9
15.2.2000					27.40	+0.73%	247	9
15.7.1998					37.30	+0.72%	413	11
5.2.1999					71.00	+0.70%	1 775	25
25.8.1999					43.00	+0.70%	1 075	25
21.2.2000					28.60	+0.70%	0	0
6.4.2001					14.20	+0.70%	0	0
5.12.1996	65.00	0.00%	0	0		+0.68%	0
28.3.2000					32.20	+0.62%	0	0
30.3.2000					32.50	+0.61%	0	0
7.3.2000					33.50	+0.60%	0	0
30.9.1997	57.95	0.00%	0	0	58.00	+0.60%	1 160	20
8.3.2000					33.70	+0.59%	0	0
10.3.2000					34.20	+0.58%	0	0
8.11.2001					34.40	+0.58%	4 128	120
7.10.1997						+0.57%	0
22.3.2000					35.30	+0.56%	0	0
7.6.1999					38.40	+0.52%	0	0
14.6.1999					40.20	+0.50%	0	0
13.8.1999					42.60	+0.47%	0	0
11.6.1998					45.40	+0.44%	454	10
4.2.2000					25.40	+0.39%	0	0
3.2.2000					25.30	+0.39%	0	0
6.6.2000					25.80	+0.38%	0	0
2.6.2000					25.80	+0.38%	0	0
27.1.2000					27.60	+0.36%	0	0
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›