YSE AKCIONÁŘŮ OPF, Lo price, RM System

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - YSE AKCIONÁŘŮ OPF
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
16.11.2000					230.10	-0.08%	22 365	97
15.11.2000					230.30	-8.28%	33 363	144
20.11.2000					232.10	+0.86%	51 136	220
17.9.2001					239.00	-4.78%	18 020	75
27.11.2000					239.10	-1.76%	99 246	411
6.11.2000					239.90	-4.83%	25 370	101
12.9.2001					240.10	-9.43%	14 286	60
18.9.2001					240.50	+0.62%	5 891	25
28.11.2000					241.00	+0.79%	56 036	234
20.9.2001					241.10	-6.91%	14 395	58
6.12.2000					241.20	-1.55%	19 191	80
29.11.2000					241.40	+0.16%	2 527 762	10 115
19.11.1996	275.00	+0.36%	137 500	500	242.00	-4.59%	40 177	157
30.11.2000					242.20	+0.33%	41 568	172
17.4.2000	270.00	0.00%	0	0	242.50	-10.18%	234 727	883
25.9.2001					243.00	-2.80%	12 640	51
24.11.2000					243.40	-0.44%	47 919	197
1.12.2000					243.70	+0.61%	94 720	389
22.11.2000					244.10	-0.36%	43 779	180
23.11.2000					244.50	+0.16%	23 086	95
21.11.2000					245.00	+5.55%	300 228	1 280
5.12.2000					245.00	-0.32%	95 236	387
19.12.2000					245.10	-2.93%	17 250	70
21.9.2001					245.10	+1.65%	15 041	62
20.12.2000					245.50	+0.16%	10 058	41
4.12.2000					245.80	+0.86%	18 083	74
12.12.2000					246.10	-2.34%	28 111	112
15.11.1996	276.00	-2.47%	55 200	200	247.00	-6.72%	24 467	97
27.10.2000					247.10	-8.48%	49 401	200
10.1.2001					249.60	-4.36%	29 394	112
8.12.2000					249.90	-0.91%	24 995	100
24.9.2001					250.00	+1.99%	6 096	25
26.9.2001					250.00	+2.88%	9 755	40
4.12.1996	270.00	-3.57%	81 000	300	250.00	-6.16%	20 808	80
27.9.2001					250.10	+0.04%	11 451	46
30.10.2000					250.10	+1.21%	41 526	166
18.4.2000	267.90	-0.77%	10 716	40	250.10	+3.13%	146 556	590
2.10.2001					250.60	-0.19%	2 259	9
24.4.2002					250.60	-10.62%	8 665	33
13.11.1996	285.00	-0.69%	37 050	130	250.60	-0.57%	33 353	121
14.9.2001					251.00	0.00%	1 255	5
13.9.2001					251.00	+4.53%	3 765	15
31.10.2000					251.00	+0.35%	2 571 151	9 480
14.11.2000					251.10	0.00%	37 410	149
13.11.2000					251.10	-0.79%	59 709	237
1.10.2001					251.10	+0.39%	17 541	70
2.11.2000					251.60	-0.15%	17 506	70
1.11.2000					252.00	+0.39%	29 168	112
11.12.2000					252.00	+0.84%	15 455	62
3.11.2000					252.10	+0.19%	12 363	49
7.12.2000					252.20	+4.56%	104 024	423
18.12.2000					252.50	-2.88%	26 938	104
21.12.2000					253.00	+3.05%	12 605	50
5.10.2001					253.00	-2.80%	11 390	45
6.5.2002					253.00	-9.77%	12 923	50
4.1.2001					253.10	-3.02%	5 034	20
10.11.2000					253.10	-0.74%	81 513	319
8.10.2001					253.20	+0.07%	12 643	50
3.10.2001					253.20	+1.03%	19 899	80
9.10.2001					254.10	+0.35%	18 759	74
23.10.2001					254.20	-1.85%	46 446	179
7.5.2002					254.20	+0.47%	7 628	30
7.11.2000					254.50	+6.08%	131 311	504
3.5.2000	270.00	0.00%	0	0	254.50	-1.77%	64 698	250
9.11.2000					255.00	-0.15%	25 337	100
12.6.2002					255.00	-5.55%	15 551	60
9.5.2002					255.10	+0.35%	15 051	59
8.11.2000					255.40	+0.35%	21 696	85
2.1.2001					256.10	-1.31%	69 230	270
19.4.2000	267.00	-0.33%	26 700	100	256.10	+2.39%	83 962	324
19.5.2000	260.00	-0.34%	3 640	14	256.40	-1.68%	238 402	915
24.5.2000	259.90	-0.03%	12 475	48	256.50	-1.00%	1 369 096	5 357
25.5.2000	260.00	+0.03%	26 000	100	257.30	+0.31%	64 317	250
2.12.1996	275.00	+1.47%	46 200	168	257.40	+1.73%	26 649	102
16.5.2000	275.00	+1.81%	3 850	14	258.00	-0.95%	87 694	338
13.12.2000					258.10	+4.87%	29 242	115
22.5.2000	260.00	0.00%	0	0	258.50	+0.81%	11 874	46
11.5.2000	257.30	-4.66%	142 030	552	259.00	-2.26%	231 884	890
14.12.2000					259.00	+0.34%	3 083 019	13 016
22.10.2001					259.00	-0.03%	43 988	170
19.9.2001					259.00	+7.69%	13 806	54
10.12.1996	280.00	+1.08%	44 240	158	259.00	-1.35%	38 043	147
19.10.2001					259.10	-0.72%	18 051	70
2.5.2000	270.00	+1.12%	9 720	36	259.10	-0.11%	62 274	240
12.5.2000	257.30	0.00%	0	0	259.10	+0.03%	85 883	330
23.5.2000	260.00	0.00%	0	0	259.10	+0.23%	33 706	130
28.4.2000	267.00	0.00%	0	0	259.40	-1.74%	1 924 536	7 265
29.12.2000					259.50	-0.53%	2 835 722	10 022
15.12.2000					260.00	+0.38%	34 816	134
22.2.2001					260.00	-4.27%	21 796	81
17.5.2000	274.60	-0.14%	28 558	104	260.00	+0.77%	207 169	797
26.5.2000	260.00	0.00%			260.00	+1.04%	613 964	2 336
11.10.2001					260.00	0.00%	3 900	15
10.10.2001					260.00	+2.32%	12 042	47
29.11.1996	271.00	0.00%	46 612	172	260.00	-6.59%	49 566	193
11.12.1996	267.00	-4.64%	74 760	280	260.00	+1.51%	50 178	191
24.10.2001					260.10	+2.32%	33 799	130
12.10.2001					260.10	+0.03%	8 583	33
22.12.2000					260.10	+2.80%	17 881	70
8.4.1997	275.00	+2.61%	65 175	237	260.20	+0.03%	74 665	281
4.10.2001					260.30	+2.80%	14 674	57
20.4.2000	267.00	0.00%	0	0	260.40	+1.67%	6 488	25
15.5.2000	270.10	+4.97%	0	0	260.50	+0.54%	49 521	190
14.5.2002					260.70	0.00%	6 523	25
13.5.2002					260.70	-0.30%	2 607	10
18.5.2000	260.90	-4.98%	0	0	260.80	+0.30%	225 235	866
28.12.2000					260.90	0.00%	346 780	1 429
27.12.2000					260.90	+0.30%	5 971	23
9.1.2001					261.00	-1.09%	32 007	121
3.1.2001					261.00	+1.91%	62 384	238
18.10.2001					261.00	-0.57%	33 946	130
13.7.2001					261.00	-1.69%	50 226	191
13.6.2002					261.30	+2.47%	98 813	380
10.5.2002					261.50	+2.50%	4 962	19
15.5.2002					261.60	+0.34%	2 878	11
15.10.2001					261.60	+0.57%	31 787	121
25.4.2000	267.00	0.00%	0	0	262.00	-1.13%	72 050	275
16.10.2001					262.10	+0.19%	89 512	344
16.10.2000					262.20	-7.05%	564 015	2 156
5.5.2000	269.90	0.00%	0	0	262.30	0.00%	112 130	423
4.5.2000	269.90	-0.03%	17 274	64	262.30	+3.06%	3 897	15
12.2.2001					262.40	-4.61%	17 878	65
25.6.2002					262.40	-2.30%	7 864	30
17.10.2001					262.50	+0.15%	228 542	872
1.11.2001					262.60	-3.27%	49 354	185
14.6.2002					263.00	+0.65%	5 511	21
20.11.1996	273.00	-0.72%	128 310	470	263.10	+2.36%	55 012	210
26.10.2001					263.20	-0.03%	45 297	171
25.10.2001					263.30	+1.23%	36 103	140
29.10.2001					263.30	+0.03%	42 686	162
17.6.2002					263.60	+0.22%	15 019	57
8.1.2001					263.90	0.00%	2 639	10
5.1.2001					263.90	+4.26%	3 431	13
11.1.2001					264.00	+5.76%	13 120	50
27.4.2000	267.00	0.00%	40 050	150	264.00	-0.37%	134 427	510
18.7.2001					264.10	-3.01%	47 724	178
10.9.2001					264.30	-0.07%	10 578	40
3.12.1996	280.00	+1.81%	28 000	100	264.30	+6.09%	86 760	313
6.9.2001					264.40	-2.07%	24 283	91
7.9.2001					264.50	+0.03%	11 881	45
28.6.2002					264.60	-0.18%	7 950	30
21.12.2001					264.60	-1.70%	187 082	704
26.6.2002					264.80	+0.91%	9 784	37
26.4.2000	267.00	0.00%	0	0	265.00	+1.14%	105 301	398
10.5.2000	269.90	0.00%	0	0	265.00	-2.57%	402 952	1 541
21.4.2000	267.00	0.00%	0	0	265.00	+1.76%	104 894	400
12.1.2001					265.00	+0.37%	6 645	25
6.12.1996	267.00	-1.11%	64 614	242	265.00	+1.47%	96 017	355
13.12.1996	274.00	+1.10%	371 270	1 355	265.00	0.00%	650 127	2 454
22.11.1996	271.00	+0.37%	40 650	150	265.00	+2.20%	48 318	181
21.11.1996	270.00	-1.09%	62 370	231	265.10	-0.29%	23 245	89
27.6.2002					265.10	+0.11%	1 326	5
19.12.2001					265.10	-1.48%	274 694	1 041
17.12.2001					265.10	-2.92%	230 720	865
11.9.2001					265.10	+0.30%	31 022	118
30.10.2001					265.10	+0.68%	46 583	176
2.7.2001					265.10	-7.63%	8 172	30
1.7.2002					265.30	+0.26%	5 039	19
12.7.2001					265.50	-5.17%	13 410	50
25.11.1996	284.00	+4.79%	45 440	160	265.50	+0.31%	54 364	203
17.1.2001					265.60	-1.08%	20 117	75
18.10.2000					265.60	-3.06%	7 698	29
23.3.2001					266.00	-1.73%	158 496	588
9.12.1996	277.00	+3.74%	55 677	201	266.00	-3.00%	18 627	71
26.3.2001					266.20	+0.07%	18 774	71
6.11.2001					267.00	-1.11%	41 517	156
28.11.1996	271.00	-3.55%	24 119	89	268.00	-0.28%	40 418	147
5.9.1996	301.00	0.00%	201 971	671	268.00	-7.00%	79 773	290
5.4.2001					268.10	-1.79%	3 901	15
15.3.2000	275.50	0.00%	0	0	268.20	-4.21%	128 575	459
16.1.2001					268.50	-0.88%	4 018	15
13.4.2000	270.00	-3.57%	7 560	28	268.60	-2.00%	59 596	220
24.6.2002					268.60	0.00%	1 880	7
21.6.2002					268.60	0.00%	2 686	10
20.6.2002					268.60	-2.32%	16 053	60
27.3.2001					269.00	+1.05%	1 881	7
18.12.2001					269.10	+1.50%	295 208	1 108
20.12.2001					269.20	+1.54%	233 868	871
16.3.2001					269.50	-1.17%	23 248	86
30.3.2001					269.90	-1.85%	25 371	94
16.2.2001					270.00	-1.13%	20 041	74
26.10.2000					270.00	-0.55%	84 812	314
14.4.2000	270.00	0.00%	0	0	270.00	+0.52%	213 191	792
18.6.2002					270.00	+2.42%	5 450	20
17.5.2002					270.00	-0.88%	0	0
11.6.2002					270.00	-1.81%	8 100	30
5.11.2001					270.00	-0.18%	37 553	139
5.9.2001					270.00	-1.56%	11 935	45
5.12.1996	270.00	0.00%	90 180	334	270.00	+2.47%	61 839	232
12.12.1996	271.00	+1.49%	73 983	273	270.00	+0.84%	21 195	80
2.7.2002					270.10	+1.80%	8 341	30
8.1.2002					270.10	0.00%	11 617	43
7.1.2002					270.10	-1.09%	12 348	46
1.2.2002					270.10	-2.84%	7 923	30
3.7.2001					270.20	+1.92%	5 405	20
24.10.2000					270.20	-0.03%	56 751	210
26.4.2001					270.20	-5.29%	26 893	95
19.3.2001					270.30	+0.29%	58 985	218
23.10.2000					270.30	-2.02%	9 463	35
11.4.2001					270.50	-0.91%	97 014	358
‹‹ First 60  ‹‹ First 20    Next 200 ›