YSE AKCIONÁŘŮ OPF, The Prague Stock Exchange and RM-System - daily results

• 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]
9.7.2002					283.10	-0.03%	849	3
14.9.2001					251.00	0.00%	1 255	5
27.6.2002					265.10	+0.11%	1 326	5
23.1.2002					275.20	0.00%	1 376	5
24.6.2002					268.60	0.00%	1 880	7
27.3.2001					269.00	+1.05%	1 881	7
26.3.2002					280.50	+0.03%	1 964	7
2.10.2001					250.60	-0.19%	2 259	9
13.5.2002					260.70	-0.30%	2 607	10
8.1.2001					263.90	0.00%	2 639	10
21.6.2002					268.60	0.00%	2 686	10
5.2.2002					271.10	0.00%	2 711	10
11.2.2002					272.10	0.00%	2 721	10
18.1.2002					275.10	0.00%	2 751	10
17.1.2002					275.10	0.00%	2 751	10
4.6.2002					275.10	0.00%	2 751	10
1.3.2002					276.90	+0.14%	2 769	10
2.2.2001					277.90	+0.14%	2 779	10
21.3.2002					280.10	0.00%	2 801	10
29.3.2002					280.20	-0.10%	2 802	10
10.7.2002					283.10	0.00%	2 831	10
15.5.2002					261.60	+0.34%	2 878	11
22.8.2000					300.00	+1.35%	3 000	10
12.1.2000	328.00	0.00%	0	0	325.00	+0.21%	3 250	10
14.3.2002					280.50	+0.07%	3 314	12
5.1.2001					263.90	+4.26%	3 431	13
19.6.2002					275.00	+1.85%	3 575	13
14.8.1996	413.00	+0.24%	216 412	524	355.60	-2.00%	3 703	10
13.9.2001					251.00	+4.53%	3 765	15
6.6.2002					275.00	0.00%	3 850	14
4.5.2000	269.90	-0.03%	17 274	64	262.30	+3.06%	3 897	15
11.10.2001					260.00	0.00%	3 900	15
5.4.2001					268.10	-1.79%	3 901	15
29.5.2002					281.30	-0.07%	3 938	14
16.1.2001					268.50	-0.88%	4 018	15
21.2.2002					274.30	+0.14%	4 112	15
30.5.2002					275.10	-2.20%	4 127	15
24.1.2002					275.20	0.00%	4 128	15
30.12.1996	343.00	+4.25%	48 020	140	311.10	-3.42%	4 198	14
4.4.2002					280.30	-0.07%	4 206	15
15.4.2002					280.70	0.00%	4 211	15
16.6.2000					281.00	+0.32%	4 215	15
25.8.2000					281.10	-6.11%	4 376	15
14.3.2001					275.70	-0.14%	4 685	17
7.8.2001					277.40	+0.03%	4 715	17
22.4.2002					280.70	+0.10%	4 771	17
10.5.2002					261.50	+2.50%	4 962	19
4.1.2001					253.10	-3.02%	5 034	20
1.7.2002					265.30	+0.26%	5 039	19
23.8.2000					284.50	-5.16%	5 385	18
3.7.2001					270.20	+1.92%	5 405	20
8.2.2002					272.10	+0.40%	5 442	20
4.4.2001					273.00	0.00%	5 445	20
18.6.2002					270.00	+2.42%	5 450	20
2.1.2002					273.10	+0.29%	5 461	20
4.1.2002					273.10	0.00%	5 463	20
23.4.2002					280.40	-0.10%	5 471	20
29.8.2001					275.10	-0.14%	5 501	20
3.6.2002					275.10	0.00%	5 502	20
21.5.2002					275.20	-1.99%	5 503	20
23.5.2002					275.60	+0.14%	5 509	20
14.6.2002					263.00	+0.65%	5 511	21
22.2.2002					276.10	+0.65%	5 521	20
27.2.2002					276.50	-0.07%	5 530	20
6.3.2002					277.10	0.00%	5 542	20
2.2.2000	297.40	0.00%	0	0	278.00	+0.72%	5 545	20
2.4.2002					280.50	+0.10%	5 608	20
8.4.2002					280.30	-0.07%	5 608	20
19.4.2002					280.40	-0.03%	5 608	20
5.4.2002					280.50	+0.07%	5 610	20
29.4.2002					280.80	+0.14%	5 612	20
10.4.2002					280.60	-0.03%	5 613	20
22.6.2001					286.10	+0.03%	5 721	20
5.6.2001					290.00	+1.36%	5 764	20
21.1.2000	313.00	0.00%	0	0	288.80	-3.73%	5 776	20
19.7.2000					292.10	+0.68%	5 827	20
18.9.2001					240.50	+0.62%	5 891	25
20.7.2000					297.00	+1.67%	5 915	20
11.10.2000					283.60	+0.42%	5 953	21
27.12.2000					260.90	+0.30%	5 971	23
30.8.2000					301.10	+1.55%	5 983	20
9.2.2000	297.40	0.00%	0	0	289.10	+1.01%	6 071	21
5.3.2002					277.10	+0.07%	6 091	22
24.9.2001					250.00	+1.99%	6 096	25
31.12.1996	360.00	+4.95%	0	0	319.50	+6.54%	6 390	20
20.4.2000	267.00	0.00%	0	0	260.40	+1.67%	6 488	25
14.5.2002					260.70	0.00%	6 523	25
31.5.2002					275.10	0.00%	6 602	24
12.1.2001					265.00	+0.37%	6 645	25
17.10.2000					274.00	+4.50%	6 664	25
10.1.2002					280.90	+0.17%	6 677	24
15.3.2002					280.30	-0.07%	6 727	24
4.2.2002					271.10	+0.37%	6 778	25
3.1.2002					273.10	0.00%	6 829	25
10.6.2002					275.00	0.00%	6 875	25
4.3.2002					276.90	0.00%	6 923	25
11.3.2002					280.00	-0.03%	7 002	25
26.6.2001					286.10	-0.34%	7 171	25
6.2.2002					270.60	-0.18%	7 315	27
15.9.2000					320.00	+0.85%	7 331	23
1.2.2001					277.50	+1.83%	7 446	27
1.9.2000					302.10	+0.39%	7 545	25
7.5.2002					254.20	+0.47%	7 628	30
18.10.2000					265.60	-3.06%	7 698	29
21.1.2002					275.10	0.00%	7 705	30
11.7.2000					285.50	+0.10%	7 706	27
25.6.2002					262.40	-2.30%	7 864	30
20.1.2000	313.00	0.00%	0	0	300.00	-4.15%	7 875	27
9.7.2001					282.00	0.00%	7 888	28
1.2.2002					270.10	-2.84%	7 923	30
28.6.2002					264.60	-0.18%	7 950	30
14.9.2000					317.30	-0.84%	7 963	25
20.5.2002					280.80	+4.00%	7 963	29
14.1.2002					273.10	-3.46%	7 969	30
13.9.2000					320.00	-0.31%	8 008	25
7.1.2000	328.00	0.00%	0	0	321.20	+0.06%	8 029	25
11.6.2002					270.00	-1.81%	8 100	30
1.9.1997	546.00	-0.36%	487 578	893	540.70	-0.93%	8 111	15
19.2.2001					271.00	+0.37%	8 115	30
2.7.2001					265.10	-7.63%	8 172	30
24.8.2001					275.10	+0.03%	8 266	30
25.2.2002					276.20	+0.03%	8 286	30
25.1.2001					277.00	+0.18%	8 310	30
7.3.2002					277.50	+0.14%	8 325	30
2.7.2002					270.10	+1.80%	8 341	30
6.9.2000					312.00	+0.90%	8 369	27
18.3.2002					280.10	-0.07%	8 406	30
13.3.2002					280.30	+0.03%	8 408	30
25.3.2002					280.40	+0.03%	8 414	30
2.5.2002					280.40	0.00%	8 420	30
4.7.2000					285.10	+0.35%	8 553	30
12.10.2001					260.10	+0.03%	8 583	33
24.4.2002					250.60	-10.62%	8 665	33
3.2.2000	297.40	0.00%	0	0	290.00	+4.31%	8 700	30
15.1.2001					270.90	+2.22%	8 710	33
15.8.2000					295.00	+0.37%	8 841	30
27.9.2000					302.00	-2.36%	9 050	30
18.9.2000					315.10	-1.53%	9 453	30
23.10.2000					270.30	-2.02%	9 463	35
18.1.2001					271.10	+2.07%	9 516	35
9.4.2002					280.70	+0.14%	9 534	34
25.4.2002					280.70	+12.01%	9 618	37
7.6.2002					275.00	0.00%	9 625	35
22.5.2002					275.20	0.00%	9 632	35
26.9.2001					250.00	+2.88%	9 755	40
26.6.2002					264.80	+0.91%	9 784	37
3.4.2001					273.00	0.00%	9 795	36
3.4.2002					280.50	0.00%	9 816	35
18.4.2002					280.50	-0.07%	9 817	35
11.4.2002					280.40	-0.07%	9 817	35
30.12.1999	345.00	+0.87%	34 500	100	330.00	+5.73%	9 900	30
20.12.2000					245.50	+0.16%	10 058	41
8.6.2001					290.20	+0.03%	10 156	35
30.5.2001					291.00	-0.06%	10 170	35
1.8.2000					294.50	+0.13%	10 183	35
18.6.2001					291.00	0.00%	10 185	35
31.1.2002					278.00	-0.03%	10 289	37
30.1.2002					278.10	+0.39%	10 470	39
8.3.2002					280.10	+0.93%	10 492	38
4.1.1999	525.20	0.00%	0	0	526.90	-0.11%	10 538	20
10.9.2001					264.30	-0.07%	10 578	40
21.2.2001					271.60	+0.18%	10 635	39
17.7.2000					290.10	+0.27%	10 728	37
11.6.2001					292.00	+0.62%	10 764	37
14.6.2001					290.60	-0.17%	10 772	37
20.2.2002					273.90	+0.07%	10 947	40
5.6.2002					275.00	-0.03%	11 002	40
28.8.2001					275.50	+0.18%	11 020	40
15.8.2001					276.10	-0.10%	11 044	40
5.2.2001					277.50	-0.14%	11 104	40
24.1.2001					276.50	+0.39%	11 106	40
6.1.2000	328.00	-4.92%	4 920	15	321.00	-2.72%	11 181	35
3.5.2002					280.40	0.00%	11 216	40
23.10.1998	610.00	-1.29%	91 500	150	575.00	-3.77%	11 372	20
5.10.2001					253.00	-2.80%	11 390	45
27.9.2001					250.10	+0.04%	11 451	46
2.3.2000	291.30	-1.25%	33 208	114	289.00	+2.44%	11 506	40
2.8.2001					275.30	+0.03%	11 538	42
9.5.2001					292.00	+0.34%	11 593	40
18.7.2000					290.10	0.00%	11 604	40
8.1.2002					270.10	0.00%	11 617	43
15.6.2001					291.00	+0.13%	11 640	40
22.11.1999	291.20	+1.60%	20 384	70	292.00	-1.05%	11 647	40
12.8.1996	420.00	+0.96%	210 000	500	400.00	-7.00%	11 680	30
11.5.2001					292.30	+0.27%	11 698	40
14.8.2000					293.90	+0.71%	11 704	40
22.5.2000	260.00	0.00%	0	0	258.50	+0.81%	11 874	46
7.9.2001					264.50	+0.03%	11 881	45
5.9.2001					270.00	-1.56%	11 935	45
28.6.2001					286.00	-0.03%	12 014	42
15.1.2002					273.10	0.00%	12 018	44
10.10.2001					260.00	+2.32%	12 042	47
31.8.2000					300.90	-0.06%	12 056	40
26.4.2002					280.40	-0.10%	12 113	44
4.7.2001					282.00	+4.36%	12 342	45
7.1.2002					270.10	-1.09%	12 348	46
3.11.2000					252.10	+0.19%	12 363	49
31.1.2001					272.50	-0.98%	12 372	45
27.8.2001					275.00	-0.03%	12 375	45
29.12.1999	342.00	+4.90%	26 676	78	312.10	-5.42%	12 555	40
‹‹ First 60  ‹‹ First 20    Next 200 ›