OLŠANSKÉ PAPÍRNY, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - OLŠANSKÉ PAPÍRNY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.12.1997 | 41.80 | 0.00% | 0 | 0 | 41.00 | +1.98% | 1 382 | 34 | ||||||
15.9.1999 | 52.10 | +1.95% | 0 | 0 | ||||||||||
21.2.2000 | 37.50 | +1.90% | 1 050 | 28 | ||||||||||
6.2.2002 | 21.50 | +1.89% | 0 | 0 | ||||||||||
31.3.1998 | 45.81 | +4.99% | 0 | 0 | 47.00 | +1.89% | 1 454 | 31 | ||||||
15.10.1998 | 48.48 | 0.00% | 0 | 0 | 45.00 | +1.88% | 1 614 | 36 | ||||||
27.10.1997 | 49.02 | 0.00% | 0 | 0 | 50.50 | +1.85% | 758 | 15 | ||||||
10.6.1998 | 40.06 | 0.00% | 0 | 0 | 42.30 | +1.79% | 504 | 12 | ||||||
19.6.1998 | 36.16 | 0.00% | 0 | 0 | 0.00 | +1.79% | 0 | 0 | ||||||
11.11.1998 | 39.60 | +1.27% | 158 | 4 | 44.00 | +1.78% | 2 942 | 68 | ||||||
9.1.2002 | 28.50 | +1.78% | 6 030 | 201 | ||||||||||
7.1.2002 | 28.50 | +1.78% | 450 | 15 | ||||||||||
3.1.2002 | 28.50 | +1.78% | 0 | 0 | ||||||||||
31.3.1999 | 58.00 | +1.75% | 174 | 3 | ||||||||||
8.4.1997 | 75.00 | +1.61% | 8 100 | 108 | 61.00 | +1.75% | 3 126 | 48 | ||||||
25.2.1997 | 112.10 | +0.08% | 5 045 | 45 | 111.00 | +1.74% | 6 639 | 60 | ||||||
5.5.2000 | 59.00 | +1.72% | 2 124 | 36 | ||||||||||
12.11.1998 | 41.58 | +5.00% | 0 | 0 | 44.00 | +1.71% | 528 | 12 | ||||||
23.4.1998 | 51.00 | 0.00% | 0 | 0 | 55.00 | +1.70% | 657 | 12 | ||||||
31.12.1997 | 40.00 | +1.70% | 160 | 4 | ||||||||||
6.5.1998 | 49.35 | +5.00% | 592 | 12 | 0.00 | +1.69% | 0 | 0 | ||||||
29.6.1999 | 60.10 | +1.69% | 1 082 | 18 | ||||||||||
31.5.2000 | 60.00 | +1.69% | 0 | 0 | ||||||||||
16.7.1997 | 56.76 | -4.98% | 0 | 0 | 41.00 | +1.65% | 1 287 765 | 33 305 | ||||||
20.6.1997 | 86.70 | +4.98% | 867 | 10 | 103.00 | +1.64% | 6 505 | 64 | ||||||
9.4.1998 | 47.84 | -4.98% | 0 | 0 | 46.00 | +1.61% | 828 | 18 | ||||||
13.4.2001 | 26.00 | +1.56% | 780 | 30 | ||||||||||
12.8.1998 | 37.43 | 0.00% | 0 | 0 | 42.10 | +1.54% | 253 | 6 | ||||||
18.12.1996 | 130.00 | 0.00% | 7 800 | 60 | 125.00 | +1.52% | 3 247 | 26 | ||||||
19.8.1999 | 54.00 | +1.50% | 1 890 | 35 | ||||||||||
3.11.1998 | 40.62 | -4.98% | 0 | 0 | 46.00 | +1.50% | 2 010 | 45 | ||||||
27.8.1999 | 55.10 | +1.47% | 0 | 0 | ||||||||||
3.11.1997 | 47.04 | -4.98% | 470 | 10 | 52.10 | +1.47% | 1 612 | 30 | ||||||
5.11.1997 | 45.20 | +1.14% | 814 | 18 | 53.00 | +1.46% | 2 528 | 48 | ||||||
22.4.1998 | 51.00 | +1.79% | 204 | 4 | 54.00 | +1.45% | 1 938 | 36 | ||||||
14.4.1998 | 45.45 | 0.00% | 0 | 0 | 46.60 | +1.43% | 1 450 | 31 | ||||||
4.6.1998 | 41.87 | -4.99% | 1 465 | 35 | 42.10 | +1.42% | 3 490 | 83 | ||||||
10.10.1997 | 55.87 | 0.00% | 0 | 0 | 58.50 | +1.42% | 3 569 | 61 | ||||||
2.10.2000 | 36.00 | +1.40% | 216 | 6 | ||||||||||
18.8.1997 | 83.00 | -1.30% | 24 900 | 300 | 80.60 | +1.38% | 32 240 | 400 | ||||||
18.2.2000 | 36.80 | +1.37% | 765 | 21 | ||||||||||
1.6.1998 | 39.99 | -4.98% | 720 | 18 | 42.10 | +1.35% | 1 089 | 26 | ||||||
25.2.2002 | 22.80 | +1.33% | 410 | 18 | ||||||||||
18.10.2000 | 30.80 | +1.31% | 924 | 30 | ||||||||||
5.5.1998 | 47.00 | 0.00% | 376 | 8 | 52.10 | +1.30% | 6 302 | 123 | ||||||
29.2.2000 | 39.00 | +1.29% | 2 064 | 53 | ||||||||||
12.5.1997 | 48.00 | 0.00% | 576 | 12 | 49.80 | +1.29% | 1 653 | 34 | ||||||
15.8.1997 | 84.10 | +0.47% | 585 168 | 6 958 | 79.50 | +1.27% | 4 691 | 59 | ||||||
2.7.1997 | 90.35 | +4.99% | 1 355 | 15 | 80.00 | +1.26% | 1 200 | 15 | ||||||
17.4.1998 | 50.10 | 0.00% | 0 | 0 | 52.00 | +1.26% | 3 854 | 79 | ||||||
20.4.1999 | 56.00 | +1.26% | 1 008 | 18 | ||||||||||
28.8.2000 | 31.90 | +1.26% | 0 | 0 | ||||||||||
19.1.1998 | 39.40 | +4.98% | 0 | 0 | 43.00 | +1.17% | 43 | 1 | ||||||
28.8.1998 | 41.91 | 0.00% | 0 | 0 | 41.70 | +1.16% | 500 | 12 | ||||||
23.2.1999 | 81.00 | +1.12% | 54 501 | 646 | ||||||||||
22.4.1997 | 71.25 | -5.00% | 2 138 | 30 | 70.10 | +1.11% | 2 103 | 30 | ||||||
29.4.1997 | 62.10 | -4.60% | 2 981 | 48 | 56.60 | +1.11% | 3 506 | 56 | ||||||
5.1.1999 | 61.13 | -4.58% | 3 668 | 60 | 64.60 | +1.09% | 258 | 4 | ||||||
21.11.1997 | 49.11 | 0.00% | 0 | 0 | 54.00 | +1.07% | 2 530 | 47 | ||||||
14.12.2000 | 28.30 | +1.07% | 594 | 21 | ||||||||||
7.4.2000 | 47.50 | +1.06% | 950 | 20 | ||||||||||
10.4.2000 | 48.00 | +1.05% | 0 | 0 | ||||||||||
1.2.2002 | 19.30 | +1.04% | 154 | 8 | ||||||||||
24.9.1997 | 59.10 | +1.02% | 887 | 15 | 60.10 | +1.02% | 1 923 | 32 | ||||||
25.1.2000 | 70.00 | +1.01% | 2 100 | 30 | ||||||||||
11.10.2001 | 20.20 | +1.00% | 606 | 30 | ||||||||||
1.6.1999 | 50.50 | +1.00% | 742 | 14 | ||||||||||
24.5.1996 | 517.00 | +4.86% | 282 282 | 546 | 541.10 | +1.00% | 104 952 | 194 | ||||||
23.5.1996 | 493.00 | +4.89% | 0 | 0 | 537.90 | +1.00% | 136 244 | 254 | ||||||
4.6.1996 | 624.00 | +4.87% | 779 376 | 1 249 | 640.20 | +1.00% | 104 182 | 167 | ||||||
14.6.1996 | 638.00 | +0.78% | 214 368 | 336 | 642.70 | +1.00% | 534 792 | 827 | ||||||
20.9.1996 | 320.00 | -3.61% | 67 840 | 212 | 330.00 | +1.00% | 6 600 | 20 | ||||||
2.9.1996 | 362.00 | -4.98% | 4 706 | 13 | 360.00 | +1.00% | 20 520 | 57 | ||||||
14.9.1995 | 393.00 | -4.84% | 115 149 | 293 | 412.00 | +1.00% | 69 110 | 170 | ||||||
31.8.1995 | 340.00 | -2.85% | 91 800 | 270 | 350.00 | +1.00% | 16 450 | 47 | ||||||
15.8.1995 | 309.00 | -1.90% | 26 883 | 87 | 319.00 | +1.00% | 13 981 | 46 | ||||||
28.7.1995 | 286.00 | -4.98% | 70 070 | 245 | 280.00 | +1.00% | 14 758 | 50 | ||||||
8.8.1995 | 301.00 | +4.87% | 27 391 | 91 | 295.00 | +1.00% | 20 978 | 70 | ||||||
31.5.1995 | 504.00 | +500.00% | 201 600 | 400 | 450.00 | +1.00% | 28 133 | 68 | ||||||
6.6.1995 | 455.00 | -4.81% | 0 | 0 | 450.00 | +1.00% | 26 465 | 58 | ||||||
12.6.1995 | 455.00 | 0.00% | 0 | 0 | 402.00 | +1.00% | 20 872 | 52 | ||||||
18.5.1995 | 400.00 | +126.00% | 60 000 | 150 | 399.00 | +1.00% | 22 221 | 58 | ||||||
15.5.1995 | 401.00 | 0.00% | 80 200 | 200 | 400.00 | +1.00% | 21 184 | 55 | ||||||
2.5.1995 | 402.00 | +24.00% | 37 386 | 93 | 400.00 | +1.00% | 4 000 | 10 | ||||||
21.4.1995 | 400.00 | 0.00% | 69 600 | 174 | 400.00 | +1.00% | 9 408 | 24 | ||||||
19.4.1995 | 400.00 | 0.00% | 22 000 | 55 | 400.00 | +1.00% | 22 360 | 57 | ||||||
13.4.1995 | 400.00 | 0.00% | 114 800 | 287 | 400.00 | +1.00% | 21 616 | 55 | ||||||
12.4.1995 | 400.00 | +75.00% | 204 000 | 510 | 376.00 | +1.00% | 21 703 | 56 | ||||||
16.4.1996 | 324.00 | -4.98% | 122 148 | 377 | 320.10 | +1.00% | 56 741 | 180 | ||||||
28.3.1996 | 385.00 | -3.75% | 58 905 | 153 | 380.00 | +1.00% | 43 091 | 108 | ||||||
22.3.1996 | 405.00 | +4.92% | 137 295 | 339 | 448.00 | +1.00% | 86 969 | 211 | ||||||
13.2.1996 | 334.00 | +1.21% | 28 390 | 85 | 315.00 | +1.00% | 18 585 | 59 | ||||||
16.2.1996 | 321.00 | -0.31% | 60 348 | 188 | 315.00 | +1.00% | 51 256 | 160 | ||||||
26.2.1996 | 321.00 | 0.00% | 65 163 | 203 | 321.00 | +1.00% | 54 110 | 168 | ||||||
11.12.1995 | 382.00 | -3.77% | 36 290 | 95 | 399.00 | +1.00% | 20 748 | 52 | ||||||
20.12.1995 | 380.00 | +1.00% | 31 394 | 83 | ||||||||||
25.10.1995 | 485.00 | -4.90% | 1 223 655 | 2 523 | 487.50 | +1.00% | 177 848 | 345 | ||||||
27.10.1995 | 514.00 | +0.98% | 1 770 216 | 3 444 | 530.00 | +1.00% | 94 735 | 182 | ||||||
4.11.1999 | 60.80 | +0.99% | 1 940 | 32 | ||||||||||
2.3.2001 | 31.00 | +0.97% | 5 425 | 175 | ||||||||||
21.8.1997 | 77.33 | -5.00% | 6 186 | 80 | 82.00 | +0.97% | 5 762 | 72 | ||||||
3.9.1998 | 38.10 | 0.00% | 0 | 0 | 42.10 | +0.95% | 253 | 6 | ||||||
15.9.1998 | 42.00 | +5.00% | 252 | 6 | 42.60 | +0.94% | 426 | 10 | ||||||
9.1.1998 | 43.75 | 0.00% | 0 | 0 | 0.00 | +0.94% | 0 | 0 | ||||||
5.4.2000 | 42.80 | +0.94% | 0 | 0 | ||||||||||
2.2.1999 | 88.00 | 0.00% | 0 | 0 | 89.30 | +0.90% | 2 232 | 25 | ||||||
21.7.1997 | 48.68 | -4.99% | 974 | 20 | 46.00 | +0.89% | 12 064 | 244 | ||||||
23.4.1999 | 57.00 | +0.88% | 2 793 | 49 | ||||||||||
3.5.2000 | 58.50 | +0.86% | 0 | 0 | ||||||||||
12.5.2000 | 59.00 | +0.85% | 8 274 | 141 | ||||||||||
25.10.1999 | 60.00 | +0.84% | 1 980 | 33 | ||||||||||
18.11.1999 | 59.80 | +0.84% | 2 628 | 44 | ||||||||||
16.4.1998 | 50.10 | +4.98% | 1 202 | 24 | 48.30 | +0.83% | 2 408 | 50 | ||||||
26.1.1999 | 81.90 | 0.00% | 0 | 0 | 88.70 | +0.79% | 30 267 | 334 | ||||||
11.11.1999 | 63.50 | +0.79% | 0 | 0 | ||||||||||
30.5.1997 | 68.08 | +4.99% | 0 | 0 | +0.79% | 0 | ||||||||
5.3.1999 | 51.50 | +0.78% | 2 418 | 47 | ||||||||||
15.2.1999 | 90.50 | +0.77% | 2 442 | 27 | ||||||||||
16.10.1997 | 53.00 | +0.09% | 530 | 10 | 51.00 | +0.74% | 2 264 | 45 | ||||||
27.4.1998 | 52.00 | +1.96% | 1 092 | 21 | 50.50 | +0.73% | 16 591 | 304 | ||||||
29.10.1996 | 213.00 | -4.91% | 0 | 0 | 230.00 | +0.72% | 14 160 | 61 | ||||||
22.4.1999 | 56.50 | +0.71% | 1 185 | 21 | ||||||||||
6.6.1997 | 86.87 | +4.99% | 16 940 | 195 | +0.68% | 0 | ||||||||
5.2.1999 | 88.00 | 0.00% | 0 | 0 | 90.10 | +0.67% | 811 | 9 | ||||||
18.1.1999 | 76.00 | +1.76% | 4 560 | 60 | 76.10 | +0.66% | 533 | 7 | ||||||
8.9.1997 | 63.04 | +4.99% | 7 439 | 118 | +0.66% | 0 | ||||||||
21.2.1997 | 111.00 | +0.90% | 4 662 | 42 | 111.00 | +0.66% | 6 870 | 62 | ||||||
2.4.1997 | 71.76 | +4.98% | 861 | 12 | 76.50 | +0.65% | 2 295 | 30 | ||||||
23.8.2000 | 31.80 | +0.63% | 0 | 0 | ||||||||||
6.10.1998 | 43.99 | 0.00% | 0 | 0 | 40.50 | +0.62% | 729 | 18 | ||||||
21.4.1997 | 75.00 | 0.00% | 5 775 | 77 | 73.00 | +0.62% | 3 120 | 45 | ||||||
10.3.1997 | 105.78 | +4.99% | 4 866 | 46 | 95.00 | +0.62% | 2 933 | 31 | ||||||
26.3.1997 | 68.25 | +5.00% | 0 | 0 | 72.00 | +0.60% | 12 577 | 175 | ||||||
25.3.1997 | 65.00 | +2.50% | 2 730 | 42 | +0.60% | 0 | ||||||||
26.3.1998 | 39.59 | +4.98% | 0 | 0 | 46.00 | +0.60% | 2 667 | 57 | ||||||
18.6.1998 | 36.16 | -4.99% | 1 844 | 51 | 41.00 | +0.59% | 2 243 | 55 | ||||||
15.1.1998 | 39.50 | -4.97% | 830 | 21 | 0.00 | +0.59% | 0 | 0 | ||||||
10.1.1997 | 105.00 | -4.54% | 3 885 | 37 | 106.30 | +0.56% | 638 | 6 | ||||||
6.3.1997 | 106.05 | +5.00% | 2 863 | 27 | 92.50 | +0.55% | 5 948 | 63 | ||||||
7.9.1998 | 38.10 | 0.00% | 0 | 0 | 0.00 | +0.54% | 0 | 0 | ||||||
14.4.1999 | 55.40 | +0.54% | 0 | 0 | ||||||||||
28.5.1997 | 61.76 | +4.99% | 11 858 | 192 | 40.50 | +0.53% | 824 | 21 | ||||||
2.6.1998 | 41.98 | +4.97% | 840 | 20 | 42.10 | +0.50% | 4 628 | 110 | ||||||
19.11.1999 | 60.10 | +0.50% | 481 | 8 | ||||||||||
20.8.2001 | 20.10 | +0.50% | 0 | 0 | ||||||||||
10.8.2001 | 20.10 | +0.50% | 0 | 0 | ||||||||||
15.8.2001 | 20.10 | +0.50% | 0 | 0 | ||||||||||
22.10.2001 | 20.10 | +0.50% | 1 206 | 60 | ||||||||||
5.9.2001 | 20.10 | +0.50% | 0 | 0 | ||||||||||
3.8.2001 | 20.10 | +0.50% | 442 | 22 | ||||||||||
6.8.2001 | 20.20 | +0.49% | 302 | 15 | ||||||||||
17.7.1998 | 34.40 | 0.00% | 0 | 0 | 41.10 | +0.48% | 123 | 3 | ||||||
19.8.1998 | 37.34 | -4.98% | 747 | 20 | 42.20 | +0.47% | 591 | 14 | ||||||
27.3.1998 | 41.56 | +4.97% | 0 | 0 | 47.00 | +0.47% | 282 | 6 | ||||||
5.2.2002 | 21.10 | +0.47% | 0 | 0 | ||||||||||
10.11.1999 | 63.00 | +0.47% | 2 368 | 38 | ||||||||||
29.11.2000 | 21.10 | +0.47% | 0 | 0 | ||||||||||
3.5.2001 | 21.70 | +0.46% | 651 | 30 | ||||||||||
3.4.2001 | 21.40 | +0.46% | 0 | 0 | ||||||||||
27.9.1996 | 326.00 | 0.00% | 11 736 | 36 | 330.00 | +0.45% | 3 294 | 10 | ||||||
26.6.1998 | 36.21 | 0.00% | 0 | 0 | 41.00 | +0.44% | 943 | 23 | ||||||
21.1.1998 | 39.70 | +0.76% | 278 | 7 | 43.00 | +0.44% | 516 | 12 | ||||||
21.4.1998 | 50.10 | 0.00% | 0 | 0 | 53.10 | +0.43% | 5 360 | 101 | ||||||
25.11.1998 | 41.37 | 0.00% | 0 | 0 | 46.40 | +0.43% | 557 | 12 | ||||||
24.11.1998 | 41.37 | 0.00% | 0 | 0 | 46.20 | +0.43% | 647 | 14 | ||||||
14.5.2001 | 23.00 | +0.43% | 1 035 | 45 | ||||||||||
11.5.2001 | 22.90 | +0.43% | 1 099 | 48 | ||||||||||
6.12.2000 | 23.20 | +0.43% | 534 | 23 | ||||||||||
6.11.2000 | 24.30 | +0.41% | 365 | 15 | ||||||||||
15.5.1998 | 42.33 | 0.00% | 0 | 0 | 48.30 | +0.41% | 1 980 | 41 | ||||||
2.12.1996 | 147.25 | -5.00% | 442 | 3 | 150.00 | +0.41% | 6 025 | 40 | ||||||
3.10.1997 | 53.21 | -4.99% | 639 | 12 | 58.50 | +0.40% | 3 709 | 62 | ||||||
8.8.1997 | 78.83 | +4.99% | 5 912 | 75 | 70.10 | +0.38% | 7 828 | 114 | ||||||
24.9.1999 | 52.30 | +0.38% | 0 | 0 | ||||||||||
5.8.1999 | 52.30 | +0.38% | 2 246 | 43 | ||||||||||
4.7.1997 | 85.50 | -4.98% | 0 | 0 | 67.80 | +0.37% | 1 270 | 17 | ||||||
21.1.2002 | 26.70 | +0.37% | 450 | 15 | ||||||||||
26.8.1999 | 54.30 | +0.36% | 2 591 | 48 | ||||||||||
5.5.1999 | 57.20 | +0.35% | 1 373 | 24 | ||||||||||
9.4.1999 | 58.20 | +0.34% | 698 | 12 | ||||||||||
10.12.1998 | 53.00 | -3.86% | 53 | 1 | 58.40 | +0.34% | 0 | 0 | ||||||
23.10.1997 | 49.00 | 0.00% | 2 940 | 60 | 57.00 | +0.34% | 2 087 | 40 | ||||||
4.2.1999 | 88.00 | 0.00% | 0 | 0 | 89.50 | +0.33% | 60 054 | 643 | ||||||
4.1.1999 | 64.07 | +4.99% | 2 371 | 37 | 63.90 | +0.31% | 0 | 0 | ||||||
20.8.1997 | 81.40 | -1.80% | 5 698 | 70 | 79.40 | +0.31% | 47 078 | 594 | ||||||
19.12.1997 | 36.00 | 0.00% | 0 | 0 | 38.10 | +0.31% | 794 | 21 | ||||||
22.8.2000 | 31.60 | +0.31% | 0 | 0 | ||||||||||
5.9.2000 | 31.50 | +0.31% | 0 | 0 | ||||||||||
6.1.1999 | 61.13 | 0.00% | 367 | 6 | 64.80 | +0.30% | 646 | 10 | ||||||
9.10.1997 | 55.87 | 0.00% | 0 | 0 | 58.50 | +0.29% | 2 538 | 44 | ||||||
29.7.1998 | 36.85 | 0.00% | 0 | 0 | 0.00 | +0.29% | 0 | 0 | ||||||
18.10.1999 | 68.40 | +0.29% | 1 368 | 20 | ||||||||||
11.9.2000 | 34.70 | +0.28% | 0 | 0 | ||||||||||
24.2.1998 | 36.10 | 0.00% | 542 | 15 | 38.10 | +0.28% | 305 | 8 | ||||||
10.4.1998 | 45.45 | -4.99% | 545 | 12 | 46.10 | +0.26% | 8 672 | 188 | ||||||
10.11.1997 | 47.40 | +0.21% | 284 | 6 | 52.10 | +0.26% | 1 776 | 34 | ||||||
1.7.1998 | 36.21 | 0.00% | 0 | 0 | 40.60 | +0.24% | 2 474 | 61 | ||||||
13.8.1998 | 37.43 | 0.00% | 0 | 0 | 0.00 | +0.23% | 0 | 0 | ||||||
28.9.1998 | 44.10 | 0.00% | 0 | 0 | 42.70 | +0.23% | 342 | 8 | ||||||
27.1.1999 | 85.99 | +4.99% | 0 | 0 | 88.90 | +0.22% | 1 689 | 19 | ||||||
|