ČS.KERAMIKA, ČS KERAMIKA PRAHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČS.KERAMIKA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.5.1996 | 90.00 | +9.07% | 810 | 9 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 90.00 | -4.36% | 360 | 4 | -4.00% | 0 | 0 | |||||||
15.3.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 92.23 | -9.99% | 0 | 0 | 92.00 | 0.00% | 368 | 4 | ||||||
22.3.1996 | 93.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 93.50 | +10.00% | 1 122 | 12 | 0.00% | 0 | 0 | |||||||
13.2.1997 | 94.00 | +4.44% | 9 400 | 100 | 82.00 | +1.23% | 164 | 2 | ||||||
14.7.1995 | 94.11 | -4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
18.7.1995 | 94.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 94.77 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 94.77 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.2.1997 | 98.70 | 0.00% | 0 | 0 | +3.24% | 0 | ||||||||
14.2.1997 | 98.70 | +5.00% | 395 | 4 | 89.50 | +9.14% | 1 253 | 14 | ||||||
24.2.1997 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 99.00 | -4.80% | 1 584 | 16 | +5.71% | 0 | ||||||||
13.7.1995 | 99.06 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 99.22 | +4.99% | 0 | 0 | 90.00 | -10.00% | 1 530 | 17 | ||||||
13.3.1996 | 102.47 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.3.1996 | 102.47 | 0.00% | 0 | 0 | 90.00 | +3.00% | 694 | 8 | ||||||
11.3.1996 | 102.47 | -9.99% | 0 | 0 | 84.50 | -3.00% | 845 | 10 | ||||||
27.3.1996 | 102.85 | 0.00% | 0 | 0 | 89.50 | -3.00% | 895 | 10 | ||||||
26.3.1996 | 102.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 102.85 | +10.00% | 1 748 | 17 | 92.00 | 0.00% | 552 | 6 | ||||||
6.3.1996 | 103.50 | 0.00% | 0 | 0 | 85.50 | -2.00% | 342 | 4 | ||||||
5.3.1996 | 103.50 | 0.00% | 0 | 0 | 87.50 | -5.00% | 88 | 1 | ||||||
4.3.1996 | 103.50 | -10.00% | 0 | 0 | 92.00 | -3.00% | 368 | 4 | ||||||
18.2.1997 | 103.63 | +4.99% | 0 | 0 | +9.30% | 0 | ||||||||
25.2.1997 | 103.95 | +5.00% | 1 040 | 10 | 105.50 | -4.95% | 3 165 | 30 | ||||||
20.2.1997 | 104.00 | -4.42% | 3 952 | 38 | +9.37% | 0 | ||||||||
20.7.1995 | 104.18 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 104.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 104.25 | -9.99% | 3 545 | 34 | -9.00% | 0 | 0 | |||||||
12.7.1995 | 104.27 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 105.30 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.2.1996 | 105.30 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.4.1996 | 105.30 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.4.1996 | 105.30 | 0.00% | 0 | 0 | 93.00 | 0.00% | 186 | 2 | ||||||
22.4.1996 | 105.30 | 0.00% | 0 | 0 | 93.00 | -1.00% | 1 116 | 12 | ||||||
19.4.1996 | 105.30 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.4.1996 | 105.30 | -10.00% | 0 | 0 | 93.00 | +2.00% | 186 | 2 | ||||||
28.8.1995 | 106.50 | -4.45% | 107 | 1 | 0.00% | 0 | 0 | |||||||
19.2.1997 | 108.81 | +4.99% | 1 523 | 14 | 96.00 | -4.95% | 192 | 2 | ||||||
26.2.1997 | 109.14 | +4.99% | 0 | 0 | 103.00 | -2.36% | 412 | 4 | ||||||
26.7.1995 | 109.38 | 0.00% | 0 | 0 | 90.00 | 0.00% | 900 | 10 | ||||||
25.7.1995 | 109.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 109.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 109.38 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 109.75 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1997 | 110.78 | 0.00% | 0 | 0 | 115.00 | +1.76% | 2 645 | 23 | ||||||
27.3.1997 | 110.78 | -4.99% | 1 551 | 14 | 107.00 | +5.60% | 678 | 6 | ||||||
25.8.1995 | 111.47 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 111.82 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 113.13 | 0.00% | 0 | 0 | 91.50 | -5.00% | 92 | 1 | ||||||
28.3.1996 | 113.13 | +9.99% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.3.1996 | 113.85 | 0.00% | 0 | 0 | 87.50 | -7.00% | 88 | 1 | ||||||
7.3.1996 | 113.85 | +10.00% | 2 277 | 20 | 94.00 | +10.00% | 940 | 10 | ||||||
27.2.1997 | 114.59 | +4.99% | 1 948 | 17 | 103.00 | 0.00% | 618 | 6 | ||||||
28.2.1996 | 114.67 | 0.00% | 0 | 0 | 80.00 | -10.00% | 320 | 4 | ||||||
27.2.1996 | 114.67 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.2.1996 | 114.67 | +9.99% | 0 | 0 | 86.00 | 0.00% | 516 | 6 | ||||||
27.7.1995 | 114.84 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 115.00 | 0.00% | 0 | 0 | 94.50 | +9.00% | 284 | 3 | ||||||
29.2.1996 | 115.00 | +0.28% | 2 300 | 20 | 86.50 | +8.00% | 346 | 4 | ||||||
5.3.1997 | 115.00 | -4.95% | 3 220 | 28 | 0.00% | 0 | ||||||||
10.7.1995 | 115.52 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
4.7.1995 | 115.52 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 115.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 115.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 115.83 | +10.00% | 579 | 5 | 95.00 | +5.00% | 380 | 4 | ||||||
26.3.1997 | 116.61 | -4.99% | 933 | 8 | 107.00 | 0.00% | 1 284 | 12 | ||||||
14.2.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 117.00 | -9.11% | 4 329 | 37 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 117.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.4.1996 | 117.00 | 0.00% | 0 | 0 | 86.00 | +5.00% | 997 | 12 | ||||||
15.4.1996 | 117.00 | -10.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.8.1995 | 117.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 117.33 | -4.99% | 235 | 2 | 102.00 | 0.00% | 510 | 5 | ||||||
30.8.1995 | 117.41 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.1.1996 | 118.21 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.1.1996 | 118.21 | -9.99% | 0 | 0 | 100.00 | -9.00% | 400 | 4 | ||||||
11.8.1995 | 120.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1997 | 120.31 | +4.99% | 0 | 0 | 113.00 | +9.70% | 1 469 | 13 | ||||||
1.8.1995 | 120.58 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 120.58 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 120.58 | +4.99% | 4 461 | 37 | 0.00% | 0 | 0 | |||||||
6.3.1997 | 120.75 | +5.00% | 1 570 | 13 | 145.00 | +3.87% | 549 | 4 | ||||||
4.3.1997 | 121.00 | -4.21% | 2 541 | 21 | +9.90% | 0 | ||||||||
3.7.1995 | 121.59 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1997 | 122.74 | 0.00% | 0 | 0 | 107.00 | 0.00% | 428 | 4 | ||||||
24.3.1997 | 122.74 | -5.00% | 4 296 | 35 | +2.39% | 0 | ||||||||
31.8.1995 | 123.28 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.8.1995 | 123.50 | -5.00% | 1 853 | 15 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 124.44 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.4.1996 | 124.44 | 0.00% | 0 | 0 | 91.50 | -5.00% | 366 | 4 | ||||||
1.4.1996 | 124.44 | +9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.8.1995 | 126.04 | +4.99% | 0 | 0 | 102.00 | -10.00% | 204 | 2 | ||||||
3.3.1997 | 126.32 | +4.99% | 4 674 | 37 | 120.10 | +6.28% | 4 444 | 37 | ||||||
10.8.1995 | 126.35 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 126.60 | +4.99% | 0 | 0 | 99.00 | +10.00% | 396 | 4 | ||||||
7.3.1997 | 126.78 | +4.99% | 634 | 5 | +1.00% | 0 | ||||||||
30.6.1995 | 127.98 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 127.98 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.6.1995 | 127.98 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 128.73 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.2.1996 | 128.73 | -9.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
21.3.1997 | 129.20 | 0.00% | 0 | 0 | 107.00 | -2.33% | 2 508 | 24 | ||||||
20.3.1997 | 129.20 | 0.00% | 0 | 0 | 107.00 | +6.46% | 214 | 2 | ||||||
19.3.1997 | 129.20 | 0.00% | 0 | 0 | -22.92% | 0 | ||||||||
18.3.1997 | 129.20 | -5.00% | 7 752 | 60 | 131.50 | -0.08% | 8 476 | 65 | ||||||
1.9.1995 | 129.44 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 130.00 | +3.14% | 910 | 7 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 130.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
9.11.1995 | 130.00 | 0.00% | 1 040 | 8 | -4.00% | 0 | 0 | |||||||
8.11.1995 | 130.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
7.11.1995 | 130.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.11.1995 | 130.00 | -4.74% | 1 300 | 10 | 105.00 | -10.00% | 420 | 4 | ||||||
13.3.1997 | 130.00 | -2.25% | 9 360 | 72 | 131.00 | -5.44% | 1 048 | 8 | ||||||
12.4.1996 | 130.00 | 0.00% | 0 | 0 | 87.00 | -9.00% | 522 | 6 | ||||||
11.4.1996 | 130.00 | 0.00% | 4 550 | 35 | +5.00% | 0 | 0 | |||||||
10.4.1996 | 130.00 | 0.00% | 0 | 0 | 91.50 | -5.00% | 366 | 4 | ||||||
9.4.1996 | 130.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
5.4.1996 | 130.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
4.4.1996 | 130.00 | +4.46% | 6 500 | 50 | 100.50 | +5.00% | 1 206 | 12 | ||||||
31.1.1996 | 130.03 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.1.1996 | 130.03 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
29.1.1996 | 130.03 | +9.99% | 1 820 | 14 | -9.00% | 0 | 0 | |||||||
24.1.1996 | 131.34 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 131.34 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.1.1996 | 131.34 | -9.99% | 9 719 | 74 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 132.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
14.11.1995 | 132.00 | 0.00% | 0 | 0 | 87.00 | -16.00% | 348 | 4 | ||||||
13.11.1995 | 132.00 | +1.53% | 1 452 | 11 | +29.00% | 0 | 0 | |||||||
3.8.1995 | 132.93 | +5.00% | 0 | 0 | 108.00 | +8.00% | 1 704 | 16 | ||||||
9.8.1995 | 133.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1997 | 133.00 | -4.83% | 1 463 | 11 | +4.96% | 0 | ||||||||
10.3.1997 | 133.11 | +4.99% | 799 | 6 | 145.00 | +4.69% | 3 045 | 21 | ||||||
22.11.1995 | 134.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.11.1995 | 134.00 | 0.00% | 0 | 0 | 120.00 | +4.00% | 1 663 | 14 | ||||||
20.11.1995 | 134.00 | 0.00% | 0 | 0 | 114.00 | +10.00% | 228 | 2 | ||||||
17.11.1995 | 134.00 | 0.00% | 0 | 0 | 104.00 | -2.00% | 208 | 2 | ||||||
16.11.1995 | 134.00 | +1.51% | 2 144 | 16 | +11.00% | 0 | 0 | |||||||
6.12.1995 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 134.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 345 | 3 | ||||||
30.11.1995 | 134.00 | 0.00% | 1 340 | 10 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 134.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 230 | 2 | ||||||
28.11.1995 | 134.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 690 | 6 | ||||||
27.11.1995 | 134.00 | -0.74% | 4 020 | 30 | +1.00% | 0 | 0 | |||||||
27.6.1995 | 134.71 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
26.6.1995 | 134.71 | -5.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
24.11.1995 | 135.00 | 0.00% | 0 | 0 | 114.00 | -5.00% | 114 | 1 | ||||||
23.11.1995 | 135.00 | +0.74% | 2 160 | 16 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 135.91 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.3.1997 | 136.00 | 0.00% | 0 | 0 | +5.24% | 0 | ||||||||
14.3.1997 | 136.00 | +4.61% | 3 808 | 28 | 124.00 | -5.34% | 496 | 4 | ||||||
3.11.1995 | 136.48 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
2.11.1995 | 136.48 | -9.99% | 0 | 0 | 120.00 | -9.00% | 240 | 2 | ||||||
7.6.1995 | 138.70 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 139.57 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
11.3.1997 | 139.76 | +4.99% | 5 031 | 36 | -8.96% | 0 | ||||||||
8.8.1995 | 140.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.8.1995 | 140.00 | +0.30% | 1 960 | 14 | 110.50 | -5.00% | 221 | 2 | ||||||
5.9.1995 | 140.00 | +3.00% | 560 | 4 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 140.00 | 0.00% | 140 | 1 | ||||||||||
20.9.1995 | 140.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 140.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 960 | 8 | ||||||
18.9.1995 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 140.00 | -4.52% | 1 680 | 12 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 141.80 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 143.03 | 0.00% | 0 | 0 | 99.00 | -8.00% | 1 980 | 20 | ||||||
6.2.1996 | 143.03 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.2.1996 | 143.03 | 0.00% | 0 | 0 | 98.50 | +1.00% | 394 | 4 | ||||||
2.2.1996 | 143.03 | 0.00% | 0 | 0 | 97.50 | +2.00% | 98 | 1 | ||||||
1.2.1996 | 143.03 | +9.99% | 286 | 2 | +9.00% | 0 | 0 | |||||||
5.6.1995 | 145.60 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.6.1995 | 145.63 | +4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
19.1.1996 | 145.93 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.1.1996 | 145.93 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 145.97 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 146.00 | +0.27% | 438 | 3 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 146.64 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.9.1995 | 147.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 147.00 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.12.1995 | 147.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 147.40 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 149.26 | -4.99% | 4 179 | 28 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 150.00 | 0.00% | 2 700 | 18 | 106.50 | -9.00% | 426 | 4 | ||||||
12.6.1995 | 150.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.6.1995 | 150.00 | +3.00% | 750 | 5 | -10.00% | 0 | 0 | |||||||
1.11.1995 | 151.64 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
31.10.1995 | 151.64 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
30.10.1995 | 151.64 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 153.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 153.26 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|