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

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (2)
  • 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]
13.2.2001					9.00	0.00%	9	1
21.12.2001					25.00	-3.84%	25	1
1.10.1997					57.50	-0.86%	58	1
21.3.1997	55.00	0.00%	275	5	67.00	+6.34%	67	1
2.2.2000					25.20	+0.80%	76	3
21.10.1999					38.00	0.00%	76	2
26.1.2000					27.50	-4.51%	83	3
12.8.1998					45.00	-1.63%	90	2
27.2.1998					34.00	+4.61%	102	3
30.10.2000					34.10	-0.29%	102	3
24.11.1998					38.10	-0.26%	114	3
4.9.1995	125.00	0.00%	0	0	41.00	-9.00%	123	3
9.12.1996	66.00	+1.53%	2 046	31	42.00	0.00%	126	3
13.6.1997	50.00	0.00%	0	0	65.00	+2.36%	130	2
30.4.1997	55.00	+4.76%	825	15	65.00	0.00%	130	2
1.2.1995			0	0	132.00	+5.00%	132	1
5.2.1998					33.00	0.00%	132	4
31.12.1997					46.50	-2.10%	140	3
5.4.2001					14.10	-0.70%	141	10
9.9.1997	61.00	0.00%	0	0	51.60		154	3
24.2.1998					31.00	-4.61%	155	5
20.10.1997					52.00	-1.88%	156	3
26.1.1998					40.00	0.00%	160	4
10.10.1995	114.00	-5.00%	0	0	80.00	0.00%	160	2
16.10.1997					54.00	0.00%	162	3
13.7.1999					42.50	+0.95%	170	4
12.4.2001					14.20	0.00%	170	12
12.11.2001					34.40	+0.29%	172	5
25.4.2000					35.00	0.00%	175	5
22.12.1998					35.00	0.00%	175	5
21.10.1998					45.00	0.00%	180	4
16.9.1998					45.10	0.00%	180	4
24.4.1997	50.00	0.00%	0	0	63.00	+5.00%	189	3
30.12.1997					47.50		190	4
5.11.1999					38.00	0.00%	190	5
6.12.2001					33.40	0.00%	200	6
14.4.2000					34.70	0.00%	208	6
18.12.1998					35.00	0.00%	210	6
31.5.2000					23.40	-10.00%	211	9
21.3.2000					35.10	+1.44%	211	6
29.1.1998					36.00	-10.00%	216	6
30.3.1998					44.00	+10.00%	220	5
26.11.1996	65.10	0.00%	0	0	44.00	-8.33%	220	5
25.3.1999					37.20	0.00%	223	6
11.3.1999					37.20	0.00%	223	6
14.11.1996	69.00	0.00%	2 001	29	56.00	0.00%	224	4
10.6.1998					45.20	0.00%	226	5
30.11.1998					38.20	-0.10%	229	6
11.12.1998					38.30	0.00%	230	6
24.6.1999					39.00	-4.87%	234	6
13.10.1999					40.00	0.00%	240	6
28.1.1998					40.00	0.00%	240	6
21.1.1998					48.00	-4.19%	240	5
10.10.1996	70.00	0.00%	0	0	60.00	-9.09%	240	4
16.12.1997					41.00	0.00%	246	6
15.2.2000					27.40	+0.73%	247	9
29.5.1996	105.00	+5.00%	0	0	82.50	-6.00%	248	3
8.4.1999					50.00	0.00%	250	5
7.4.1999					50.00	0.00%	250	5
19.12.1997					50.00	+2.04%	250	5
3.4.1997	55.00	0.00%	0	0	63.00	0.00%	252	4
21.5.1996	100.00	0.00%	0	0	85.00	+2.00%	255	3
23.10.1997					51.50	-4.62%	258	5
10.7.1997	56.00	0.00%	0	0	65.00	+4.00%	260	4
8.7.1997	56.00	0.00%	0	0	65.00	+4.00%	260	4
8.1.1997	66.00	0.00%	0	0	52.00	0.00%	260	5
6.11.1997					54.00	0.00%	270	5
16.10.1998					45.00	0.00%	270	6
23.2.2001					11.10	+4.71%	278	25
15.11.1996	66.00	-4.34%	660	10	56.00	0.00%	280	5
3.4.1996	105.00	+5.00%	2 520	24	95.00	0.00%	285	3
31.10.2001					28.80	+9.92%	288	10
25.5.2001					11.60	-1.69%	290	25
17.12.1996	68.00	0.00%	0	0	49.20	-2.61%	295	6
18.3.1997	57.03	-4.99%	570	10	74.00	+0.13%	296	4
30.10.1996	68.00	0.00%	0	0	50.00	0.00%	300	6
1.4.1997	55.00	0.00%	4 125	75	60.00	-4.45%	300	5
25.4.1997	50.00	0.00%	0	0	60.00	-4.76%	300	5
11.2.1998					30.00	-4.76%	300	10
20.7.1998					34.00	+1.07%	306	9
23.11.2001					34.00	0.00%	306	9
2.4.1997	55.00	0.00%	550	10	63.00	+5.00%	315	5
12.3.1997	66.50	-5.00%	1 530	23	63.00	+2.25%	315	5
23.8.1996	66.50	-5.00%	0	0	64.00	-4.00%	320	5
26.4.2001					12.80	0.00%	320	25
20.2.1998					32.00	0.00%	320	10
27.3.1998					40.00	0.00%	320	8
3.11.1997					54.00	+4.16%	324	6
25.11.1997					54.00	0.00%	324	6
3.3.2000					32.40	-1.21%	324	10
22.8.1997	60.00	0.00%	0	0	65.00	-3.70%	325	5
27.1.1997	67.00	0.00%	0	0	54.50	+4.80%	327	6
23.10.2001					16.50	0.00%	330	20
7.12.2001					33.40	0.00%	334	10
5.12.2001					33.40	-7.47%	334	10
8.12.1998					38.30	0.00%	345	9
5.1.1999					34.50	-4.16%	345	10
20.3.2000					34.60	0.00%	346	10
24.3.2000					35.30	+0.85%	353	10
28.5.2001					12.00	+3.44%	360	30
27.5.1999					40.10	+0.75%	361	9
24.2.1997	70.00	0.00%	6 720	96	60.50	0.00%	363	6
21.10.1997					52.00	0.00%	364	7
30.7.1998					37.00	+8.82%	370	10
17.3.1999					37.10	-0.26%	371	10
16.3.1999					37.20	0.00%	372	10
27.10.1999					38.00	0.00%	380	10
24.11.1999					38.00	0.00%	380	10
23.12.1997					47.50	-5.00%	380	8
18.11.1998					38.10	0.00%	381	10
9.11.1998					38.10	0.00%	381	10
9.12.1998					38.20	-0.26%	382	10
29.2.2000					32.20	+0.31%	386	12
10.6.1999					39.00	+1.03%	390	10
6.5.1999					39.30	-4.14%	393	10
20.5.1999					39.80	-0.50%	398	10
26.3.1999					40.00	+7.52%	400	10
21.6.1999					40.00	0.00%	400	10
19.10.1999					40.00	+2.56%	400	10
7.10.1999					40.00	0.00%	400	10
25.7.2000					16.00	0.00%	400	25
26.3.1998					40.00	-9.09%	400	10
26.8.1996	63.18	-4.99%	0	0	67.00	+5.00%	402	6
27.11.1996	66.00	+1.38%	396	6	40.50	-7.95%	405	10
25.6.1999					41.10	+5.38%	411	10
15.7.1998					37.30	+0.72%	413	11
23.8.1999					42.60	-0.23%	426	10
17.8.1999					42.60	0.00%	426	10
9.9.1999					43.00	0.00%	430	10
11.2.2000					27.30	0.00%	437	16
12.12.1996	66.00	0.00%	5 148	78	44.50	-3.26%	445	10
23.6.1998					45.00	0.00%	450	10
22.6.1998					45.00	-0.88%	450	10
22.10.1998					45.00	0.00%	450	10
11.9.1998					45.00	0.00%	450	10
19.10.1998					45.00	0.00%	450	10
26.5.1998					45.20	0.00%	452	10
24.10.2001					18.10	+9.69%	453	25
17.5.1996	100.00	0.00%	0	0	75.50	0.00%	453	6
11.6.1998					45.40	+0.44%	454	10
24.8.1998					58.00	+9.76%	464	8
22.9.2000					31.10	+9.89%	467	15
24.7.1997	57.00	0.00%	855	15	78.00	0.00%	468	6
22.2.2000					31.30	+9.44%	470	15
30.9.1999					40.00	0.00%	480	12
19.2.1998					32.00	0.00%	480	15
3.3.1998					40.00	+8.10%	480	12
9.10.1995	120.00	0.00%	0	0	80.00	0.00%	480	6
3.10.2001					16.30	-1.21%	489	30
2.2.1998					33.00	-9.58%	495	15
14.1.1998					50.00	-3.84%	500	10
27.11.2001					34.00	0.00%	510	15
22.3.2001					12.20	+5.17%	512	42
9.8.1996	72.89	-4.99%	0	0	73.60	-5.00%	515	7
16.1.1997	66.00	0.00%	0	0	52.00	0.00%	520	10
18.11.1997					52.00	-1.62%	520	10
7.4.2000					35.00	+1.44%	525	15
9.10.1996	70.00	+0.79%	1 400	20	66.00	+9.09%	528	8
21.11.1997					54.00	0.00%	540	10
14.11.1997					54.00	-4.42%	540	10
14.8.1998					45.00	-3.22%	540	12
3.12.2001					36.10	+2.84%	542	15
25.9.1997	61.00	0.00%	2 135	35	54.80	-2.66%	548	10
16.2.2000					27.70	+1.09%	554	20
11.3.1997	70.00	0.00%	0	0	63.00	+2.51%	555	9
11.8.1997	60.00	0.00%	300	5	81.00	+7.32%	556	7
17.5.1999					40.00	0.00%	560	14
18.10.1996	70.00	+0.48%	1 260	18	57.00	-5.00%	570	10
5.11.1998					38.10	-8.54%	572	15
1.4.1996	100.00	0.00%	20 000	200	97.00	+3.00%	582	6
17.6.1997	50.00	0.00%	0	0	65.00	-4.41%	585	9
10.2.1999					74.00	+5.71%	592	8
7.8.1998					40.00	+8.10%	600	15
6.5.1997	55.00	0.00%	330	6	60.00	-4.76%	600	10
4.10.1996	63.00	+5.00%	4 095	65	60.00	-4.80%	600	10
1.7.1996	114.00	0.00%	2 394	21	100.10	-4.00%	601	6
17.9.1996	65.00	0.00%	0	0	60.50	-8.00%	605	10
12.2.1997	70.00	0.00%	2 450	35	61.00	-0.32%	610	10
12.5.1997	55.00	0.00%	0	0	61.00	-6.15%	610	10
23.6.1997	52.50	+5.00%	0	0	61.00	-2.80%	610	10
9.3.2000					34.00	+0.89%	612	18
5.6.1997	52.25	0.00%	0	0	62.00	-4.61%	620	10
2.6.1997	52.25	0.00%	0	0	62.00	-4.61%	620	10
9.7.1997	56.00	0.00%	0	0	62.50	-3.84%	625	10
25.2.1997	70.00	0.00%	0	0	63.00	+4.13%	630	10
30.1.1997	67.00	0.00%	5 025	75	57.60		633	11
12.6.1997	50.00	0.00%	0	0	63.50	-6.61%	635	10
22.7.1999					42.50	-1.16%	638	15
14.7.1999					42.60	+0.23%	639	15
17.9.1999					42.60	-5.33%	639	15
9.4.2001					14.20	0.00%	639	45
27.6.2000					25.80	0.00%	645	25
14.6.2000					25.80	0.00%	645	25
30.7.1997	57.00	0.00%	0	0	65.00	-7.14%	650	10
26.5.1995			0	0	111.00	-1.00%	666	6
14.12.2001					33.40	-3.74%	668	20
13.2.1997	70.00	0.00%	420	6	67.00	+9.83%	670	10
29.9.1998					45.00	-0.22%	675	15
29.7.1998					34.00	0.00%	680	20
29.11.2001					34.00	0.00%	680	20
‹‹ First 60  ‹‹ First 20    Next 200 ›