OBCHODNÍ TISKÁRNY, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (37)
  • Diskuze (67)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ TISKÁRNY
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
18.11.1996	55.00	+10.00%	0	0		+213.97%	0
20.12.1996	74.00	0.00%	0	0	92.00	+87.37%	4 692	51
19.11.1996	55.00	0.00%	0	0		+49.83%	0
16.6.1997						+31.48%	0
4.3.1997	48.68	-4.99%	0	0		+30.00%	0
28.3.1995	401.00	-243.00%	4 010	10		+24.00%	0	0
10.12.1996	81.19	0.00%	0	0		+23.57%	0
9.5.1995			0	0		+23.00%	0	0
22.6.2000					200.20	+18.53%	308 108	1 539
10.3.2000					131.80	+16.94%	1 582	12
11.5.2000					106.90	+16.19%	0	0
1.3.1996	123.50	-5.00%	2 964	24		+16.00%	0	0
20.4.2000					110.30	+15.98%	0	0
26.5.2000					125.10	+15.94%	0	0
1.3.2000					99.20	+15.88%	0	0
25.4.2000					107.40	+15.85%	0	0
9.1.1997	77.55	+4.99%	3 102	40		+15.72%	0
27.7.1995	129.00	-0.77%	15 480	120		+15.00%	0	0
24.3.2000					128.90	+13.96%	0	0
21.12.2001					250.00	+13.63%	12 017	53
11.1.1999					84.00	+13.51%	0	0
12.11.1997						+13.08%	0
30.6.1995	128.01	+0.79%	256	2		+13.00%	0	0
24.6.2002					511.00	+12.90%	25 550	50
27.12.2000					190.30	+12.20%	381	2
11.4.2000					132.80	+12.06%	1 328	10
27.10.1995	171.00	0.00%	0	0		+12.00%	0	0
12.10.1995	184.30	-5.00%	0	0		+12.00%	0	0
24.5.2000					119.70	+11.24%	1 436	12
10.4.2001					251.00	+11.01%	26 868	107
5.10.2000					217.50	+10.96%	2 785	13
25.7.2000					195.30	+10.33%	0	0
19.10.1999					139.20	+10.12%	0	0
6.8.1999					111.10	+10.00%	0	0
16.6.2000					139.70	+10.00%	0	0
5.4.2000					126.50	+10.00%	0	0
26.3.1999					99.00	+10.00%	0	0
13.5.2002					380.60	+10.00%	0	0
25.3.2002					375.10	+10.00%	0	0
3.1.2002					276.10	+10.00%	0	0
4.10.1995	189.53	-4.99%	5 686	30		+10.00%	0	0
12.9.1995	163.40	+2.12%	980	6	169.00	+10.00%	1 352	8
11.9.1995	160.00	0.00%	2 240	14	154.00	+10.00%	616	4
6.9.1995	160.00	+0.38%	28 800	180		+10.00%	0	0
29.2.1996	130.00	-2.40%	3 510	27	108.00	+10.00%	648	6
9.2.1996	133.00	-0.07%	1 064	8	143.00	+10.00%	14 300	100
19.9.1996	81.00	0.00%	0	0	91.00	+10.00%	637	7
22.5.1996	92.88	-4.99%	0	0	97.00	+10.00%	291	3
18.9.1997						+10.00%	0
22.4.1997	35.00	+2.94%	875	25	33.00	+10.00%	858	26
14.7.1995	141.75	0.00%	0	0	165.00	+10.00%	825	5
16.1.2002					301.50	+9.99%	6 935	23
20.2.2002					388.40	+9.99%	0	0
16.4.2002					386.20	+9.99%	0	0
27.4.2000					121.10	+9.99%	0	0
1.6.2000					125.60	+9.98%	0	0
2.4.2002					371.20	+9.98%	0	0
5.2.2002					304.00	+9.98%	0	0
28.12.2000					209.30	+9.98%	0	0
28.11.2000					200.50	+9.98%	2 787	15
24.11.2000					179.60	+9.98%	1 992	12
16.5.2000					132.30	+9.97%	0	0
21.2.2000					132.30	+9.97%	1 323	10
26.1.2000					104.70	+9.97%	20 417	195
15.5.2000					120.30	+9.96%	0	0
20.6.2000					168.90	+9.96%	0	0
14.6.2000					126.90	+9.96%	0	0
6.12.2000					182.10	+9.96%	3 193	18
11.12.2001					320.10	+9.96%	31 102	98
8.11.2001					308.90	+9.96%	0	0
12.10.2001					332.20	+9.96%	1 329	4
8.4.2002					371.50	+9.94%	0	0
9.1.2001					190.10	+9.94%	0	0
19.6.2000					153.60	+9.94%	0	0
5.6.2000					141.50	+9.94%	0	0
4.4.2000					115.00	+9.94%	0	0
25.1.2000					95.20	+9.93%	1 904	20
31.5.2000					114.20	+9.91%	0	0
29.4.2002					419.00	+9.91%	25 140	60
9.2.1998					0.00	+9.89%	0	0
30.9.1997						+9.87%	0
13.7.2000					156.30	+9.83%	0	0
19.12.2000					192.20	+9.82%	8 987	50
16.12.1996	74.00	+1.25%	888	12	95.00	+9.82%	1 330	14
1.12.2000					201.30	+9.81%	2 620	13
21.3.2000					135.50	+9.80%	1 626	12
6.6.2001					287.00	+9.79%	65 047	227
3.6.1998					0.00	+9.77%	0	0
18.2.2000					120.30	+9.76%	1 805	15
10.3.1997	43.94	0.00%	0	0		+9.75%	0
11.2.2000					117.50	+9.71%	0	0
25.9.1997						+9.67%	0
23.9.1997						+9.61%	0
1.9.1997						+9.58%	0
13.1.1999					92.00	+9.52%	3 406	38
17.12.1997						+9.43%	0
11.10.1996	81.00	0.00%	0	0	78.00	+9.39%	936	12
22.8.2001					330.00	+9.27%	1 320	4
21.5.1998					0.00	+9.23%	0	0
19.9.2001					363.00	+9.14%	0	0
19.9.1997						+9.09%	0
17.1.2001					216.10	+9.08%	432	2
17.6.2002					448.40	+9.07%	0	0
10.10.1997					83.50	+9.00%	1 420	17
17.9.1996	81.00	+1.50%	8 586	106	79.00	+9.00%	2 607	33
23.4.1996	111.10	0.00%	444	4	107.00	+9.00%	1 605	15
14.6.1996	100.00	0.00%	0	0	103.00	+9.00%	2 145	21
22.2.1996	139.00	-0.61%	3 892	28	140.00	+9.00%	8 120	58
21.2.1996	139.86	+5.00%	5 594	40	129.00	+9.00%	516	4
23.1.1996	138.60	-4.99%	0	0	133.00	+9.00%	266	2
17.8.1995	130.20	0.00%	0	0		+9.00%	0	0
24.11.1995	165.10	+1.28%	991	6	175.00	+9.00%	45 690	262
22.11.1995	161.00	0.00%	805	5	166.00	+9.00%	2 656	16
28.6.1995	127.00	-3.51%	7 747	61		+9.00%	0	0
11.8.1995	124.00	+3.32%	1 364	11		+9.00%	0	0
31.5.1995			0	0	178.00	+9.00%	712	4
7.4.1997	30.33	-4.98%	0	0		+8.97%	0
17.12.1996	74.00	0.00%	0	0	103.50	+8.94%	2 588	25
13.3.1997	37.69	-4.99%	452	12	49.00	+8.88%	5 880	120
11.12.1997						+8.88%	0
22.11.1996	60.50	0.00%	0	0	55.00	+8.84%	762	14
26.9.1997						+8.82%	0
6.3.2000					120.10	+8.78%	4 324	36
24.9.1997						+8.77%	0
22.10.1997					90.50	+8.77%	362	4
20.3.2002					371.00	+8.76%	1 484	4
6.12.1996	73.81	0.00%	0	0	61.00	+8.73%	244	4
28.4.2000					131.60	+8.67%	1 316	10
3.3.2000					110.40	+8.66%	0	0
23.7.2002					504.00	+8.62%	28 728	57
22.8.1997						+8.57%	0
17.3.1998					0.00	+8.41%	0	0
22.9.1997						+8.33%	0
15.12.1997						+8.16%	0
28.12.2001					269.60	+8.14%	270	1
13.12.1996	73.08	0.00%	0	0	86.50	+8.12%	433	5
31.10.1995	171.00	0.00%	342	2	189.00	+8.00%	4 500	24
15.9.1995	175.00	-2.23%	17 500	100	173.50	+8.00%	1 735	10
15.3.1996	118.75	-5.00%	2 731	23	127.00	+8.00%	6 201	49
7.6.1996	90.00	+1.26%	6 390	71	107.00	+8.00%	2 140	20
25.4.1996	112.00	-0.17%	5 600	50	108.00	+8.00%	1 291	12
29.5.1995	188.63	-499.00%	0	0	178.00	+8.00%	1 068	6
12.7.2002					494.10	+7.83%	494	1
22.10.1999					150.00	+7.83%	1 778	12
13.9.1999					120.00	+7.81%	0	0
6.5.1999					98.00	+7.69%	588	6
27.2.2002					367.20	+7.55%	8 108	23
21.4.1998					0.00	+7.50%	0	0
3.12.1996	67.10	0.00%	0	0	60.90	+7.40%	2 680	44
24.10.1997					95.00	+7.34%	950	10
11.6.2001					281.00	+7.25%	8 691	30
16.5.2001					281.10	+7.24%	562	2
17.5.2002					387.10	+7.22%	4 645	12
20.4.1998					0.00	+7.05%	0	0
8.8.1996	82.00	0.00%	0	0		+7.00%	0	0
1.2.1996	144.40	-5.00%	0	0	150.50	+7.00%	1 505	10
26.1.1996	160.44	+5.00%	6 738	42	154.00	+7.00%	3 388	22
12.12.1995	160.00	0.00%	3 680	23	175.00	+7.00%	20 388	119
6.6.1995	146.71	-4.99%	0	0		+7.00%	0	0
18.9.1995	166.25	-5.00%	0	0	190.00	+7.00%	2 975	16
31.8.1998					0.00	+6.95%	0	0
15.6.1998					77.00	+6.94%	1 617	21
17.4.1998					53.00	+6.85%	212	4
11.9.2000					197.30	+6.82%	0	0
14.1.1999					98.00	+6.52%	0	0
14.10.1997					90.50	+6.52%	15 244	170
24.7.2000					177.00	+6.43%	4 264	24
27.5.1998					66.50	+6.40%	599	9
12.5.1998					58.50	+6.26%	293	5
11.7.2002					458.20	+6.23%	0	0
4.1.2002					293.30	+6.22%	2 911	10
23.7.1998					0.00	+6.14%	0	0
22.7.1997						+6.06%	0
19.8.1997						+6.04%	0
9.1.1996	170.10	0.00%	0	0		+6.00%	0	0
24.1.1996	145.53	+5.00%	20 374	140	140.00	+6.00%	3 659	26
22.9.1995	157.94	0.00%	0	0	190.00	+6.00%	3 610	19
18.10.1995	178.50	+4.96%	17 850	100	179.50	+6.00%	1 271	7
31.7.1996	89.11	-5.00%	0	0		+6.00%	0	0
6.9.1996	77.00	+4.05%	385	5		+6.00%	0	0
10.5.1996	112.00	0.00%	448	4	105.00	+6.00%	2 100	20
7.7.1995						+6.00%	0	0
6.4.2000					134.10	+6.00%	268	2
19.3.1998					62.00	+5.98%	186	3
10.4.2002					341.10	+5.89%	0	0
1.11.2000					199.30	+5.89%	1 196	6
24.7.2002					533.00	+5.75%	71 955	135
12.6.2001					297.10	+5.72%	0	0
12.6.1997						+5.66%	0
16.5.1997	28.45	+4.98%	199	7	28.00	+5.66%	56	2
6.3.2001					225.00	+5.63%	0	0
10.8.1999					113.00	+5.60%	0	0
1.3.2002					388.80	+5.56%	0	0
28.11.2001					287.00	+5.51%	11 771	41
11.2.1998					0.00	+5.47%	0	0
27.9.1996	81.00	0.00%	324	4	77.00	+5.47%	231	3
19.6.2002					465.00	+5.46%	26 505	57
22.5.2001					290.00	+5.26%	0	0
23.10.1998					0.00	+5.26%	0	0
10.9.1998					0.00	+5.26%	0	0
‹‹ First 60  ‹‹ First 20    Next 200 ›