WIENERBERGER C.P., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - WIENERBERGER C.P. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.8.1994 | 506.00 | +1 000.00% | 0 | 0 | ||||||||||
9.8.1994 | 407.00 | +1 000.00% | 12 210 | 30 | ||||||||||
11.7.1994 | 550.00 | +1 000.00% | 13 750 | 25 | ||||||||||
27.6.1994 | 594.00 | +1 000.00% | 11 880 | 20 | ||||||||||
5.4.1994 | 693.00 | +1 000.00% | 25 641 | 37 | ||||||||||
21.3.1994 | 770.00 | +1 000.00% | 154 000 | 200 | ||||||||||
1.2.1994 | 770.00 | +1 000.00% | 47 740 | 62 | ||||||||||
25.1.1994 | 771.00 | +998.00% | 0 | 0 | ||||||||||
13.6.1994 | 639.00 | +998.00% | 0 | 0 | ||||||||||
7.4.1994 | 762.00 | +995.00% | 77 724 | 102 | ||||||||||
30.8.1994 | 564.00 | +994.00% | 9 588 | 17 | ||||||||||
18.1.1994 | 731.00 | +992.00% | 0 | 0 | ||||||||||
24.2.1994 | 731.00 | +992.00% | 109 650 | 150 | ||||||||||
22.2.1994 | 665.00 | +991.00% | 35 245 | 53 | ||||||||||
30.5.1994 | 500.00 | +989.00% | 10 000 | 20 | ||||||||||
3.5.1994 | 623.00 | +987.00% | 21 805 | 35 | ||||||||||
14.6.1994 | 702.00 | +985.00% | 14 040 | 20 | ||||||||||
15.8.1994 | 491.00 | +984.00% | 0 | 0 | ||||||||||
11.8.1994 | 447.00 | +982.00% | 0 | 0 | ||||||||||
9.6.1994 | 581.00 | +982.00% | 2 905 | 5 | ||||||||||
2.6.1994 | 548.00 | +981.00% | 0 | 0 | ||||||||||
29.3.1994 | 700.00 | +785.00% | 56 000 | 80 | ||||||||||
21.4.1994 | 750.00 | +548.00% | 37 500 | 50 | ||||||||||
23.6.1994 | 540.00 | +526.00% | 4 860 | 9 | ||||||||||
11.4.1994 | 801.00 | +511.00% | 108 135 | 135 | ||||||||||
10.10.1994 | 399.00 | +500.00% | 0 | 0 | ||||||||||
5.10.1994 | 399.00 | +500.00% | 0 | 0 | ||||||||||
12.1.1995 | 399.00 | +500.00% | 0 | 0 | 360.00 | +2.00% | 6 960 | 20 | ||||||
11.1.1995 | 380.00 | +497.00% | 3 800 | 10 | 341.00 | +1.00% | 1 364 | 4 | ||||||
12.9.1994 | 422.00 | +497.00% | 23 632 | 56 | ||||||||||
28.4.1995 | 211.00 | +497.00% | 0 | 0 | 219.00 | 0.00% | 7 023 | 32 | ||||||
21.10.1994 | 360.00 | +495.00% | 0 | 0 | ||||||||||
10.1.1995 | 362.00 | +492.00% | 0 | 0 | 347.00 | +4.00% | 5 404 | 16 | ||||||
9.1.1995 | 345.00 | +486.00% | 0 | 0 | ||||||||||
27.10.1994 | 367.00 | +485.00% | 0 | 0 | ||||||||||
14.2.1995 | 304.00 | +482.00% | 2 432 | 8 | 330.00 | -3.00% | 1 320 | 4 | ||||||
9.5.1995 | 219.00 | +478.00% | 3 942 | 18 | 221.00 | 0.00% | 6 630 | 30 | ||||||
15.3.1995 | 241.00 | +478.00% | 4 097 | 17 | ||||||||||
5.1.1995 | 329.00 | +477.00% | 0 | 0 | ||||||||||
14.12.1994 | 329.00 | +477.00% | 3 290 | 10 | ||||||||||
13.1.1995 | 418.00 | +476.00% | 11 286 | 27 | -9.00% | 0 | 0 | |||||||
11.10.1994 | 418.00 | +476.00% | 19 228 | 46 | ||||||||||
31.5.1995 | 208.00 | +475.00% | 7 280 | 35 | +11.00% | 0 | 0 | |||||||
26.4.1995 | 205.00 | +459.00% | 410 | 2 | 240.00 | +6.00% | 6 280 | 27 | ||||||
10.5.1995 | 229.00 | +456.00% | 0 | 0 | 239.50 | +8.00% | 1 916 | 8 | ||||||
16.8.1994 | 513.00 | +448.00% | 5 130 | 10 | ||||||||||
2.5.1995 | 220.00 | +426.00% | 440 | 2 | +5.00% | 0 | 0 | |||||||
12.4.1994 | 835.00 | +424.00% | 250 500 | 300 | ||||||||||
16.3.1995 | 251.00 | +414.00% | 1 255 | 5 | ||||||||||
1.11.1994 | 380.00 | +410.00% | 7 600 | 20 | ||||||||||
22.3.1994 | 801.00 | +402.00% | 96 120 | 120 | ||||||||||
26.4.1994 | 700.00 | +370.00% | 35 000 | 50 | ||||||||||
10.3.1995 | 235.00 | +352.00% | 4 230 | 18 | ||||||||||
17.2.1994 | 605.00 | +341.00% | 27 830 | 46 | ||||||||||
9.2.1995 | 299.00 | +310.00% | 12 558 | 42 | -3.00% | 0 | 0 | |||||||
24.10.1994 | 370.00 | +277.00% | 6 660 | 18 | ||||||||||
19.5.1994 | 450.00 | +273.00% | 30 150 | 67 | ||||||||||
29.9.1994 | 390.00 | +263.00% | 5 850 | 15 | ||||||||||
11.5.1995 | 235.00 | +262.00% | 1 880 | 8 | +3.00% | 0 | 0 | |||||||
30.6.1994 | 549.00 | +261.00% | 13 725 | 25 | ||||||||||
1.3.1994 | 750.00 | +259.00% | 96 000 | 128 | ||||||||||
30.9.1994 | 400.00 | +256.00% | 8 800 | 22 | ||||||||||
7.4.1995 | 235.00 | +217.00% | 2 820 | 12 | 237.50 | -5.00% | 475 | 2 | ||||||
22.11.1994 | 325.00 | +188.00% | 2 600 | 8 | ||||||||||
19.4.1995 | 196.00 | +163.00% | 5 880 | 30 | 0.00% | 0 | 0 | |||||||
25.11.1994 | 330.00 | +153.00% | 990 | 3 | ||||||||||
29.8.1994 | 513.00 | +138.00% | 5 130 | 10 | ||||||||||
18.4.1994 | 790.00 | +128.00% | 39 500 | 50 | ||||||||||
23.5.1994 | 455.00 | +111.00% | 11 375 | 25 | ||||||||||
19.1.1995 | 389.00 | +103.00% | 19 450 | 50 | +2.00% | 0 | 0 | |||||||
3.3.1994 | 753.00 | +40.00% | 28 614 | 38 | ||||||||||
6.10.1994 | 400.00 | +25.00% | 8 000 | 20 | ||||||||||
8.2.1994 | 701.00 | +14.00% | 35 050 | 50 | ||||||||||
28.1.2005 | 3 850.00 | +12.94% | 77 000 | 20 | 3 902.20 | 0.00% | 195 113 | 50 | ||||||
23.11.1995 | 160.38 | +10.00% | 16 359 | 102 | 140.00 | -6.00% | 3 305 | 25 | ||||||
27.11.1995 | 176.41 | +9.99% | 1 588 | 9 | 134.00 | +10.00% | 2 948 | 22 | ||||||
14.3.1996 | 165.00 | +8.55% | 6 765 | 41 | 154.00 | +7.00% | 3 756 | 25 | ||||||
18.1.1996 | 165.00 | +7.84% | 12 375 | 75 | 143.00 | -6.00% | 3 992 | 27 | ||||||
7.3.1996 | 150.00 | +7.14% | 12 600 | 84 | 140.10 | -3.00% | 2 790 | 21 | ||||||
7.12.1995 | 180.00 | +5.88% | 14 400 | 80 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 231.00 | +5.00% | 2 772 | 12 | 190.00 | 0.00% | 1 520 | 8 | ||||||
11.7.1995 | 210.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 185.22 | +5.00% | 21 856 | 118 | 165.00 | +8.00% | 3 922 | 24 | ||||||
7.5.1996 | 176.40 | +5.00% | 13 759 | 78 | 156.20 | +5.00% | 5 745 | 38 | ||||||
6.5.1996 | 168.00 | +5.00% | 0 | 0 | 144.00 | -2.00% | 288 | 2 | ||||||
31.5.1996 | 149.10 | +5.00% | 2 684 | 18 | 135.60 | -4.00% | 1 898 | 14 | ||||||
9.10.1996 | 179.76 | +5.00% | 9 348 | 52 | 173.00 | +0.65% | 3 633 | 21 | ||||||
21.2.1997 | 273.00 | +5.00% | 12 831 | 47 | 232.00 | +0.65% | 464 | 2 | ||||||
23.1.1997 | 231.00 | +5.00% | 6 699 | 29 | 198.50 | +0.32% | 4 963 | 25 | ||||||
21.1.1997 | 210.00 | +5.00% | 20 790 | 99 | 0 | 0 | ||||||||
17.1.1997 | 191.10 | +5.00% | 0 | 0 | 191.10 | +5.34% | 9 527 | 50 | ||||||
13.1.1997 | 180.60 | +5.00% | 14 448 | 80 | 180.10 | +4.95% | 720 | 4 | ||||||
16.10.1996 | 179.55 | +5.00% | 0 | 0 | 176.30 | -0.70% | 1 398 | 8 | ||||||
9.3.2000 | 1 386.00 | +5.00% | 0 | 0 | 1 475.00 | +1.02% | 40 685 | 28 | ||||||
24.5.1999 | 997.50 | +5.00% | 0 | 0 | 1 025.00 | +0.39% | 9 219 | 9 | ||||||
17.11.1998 | 567.00 | +5.00% | 0 | 0 | 601.00 | +9.47% | 6 010 | 10 | ||||||
30.12.1997 | 189.42 | +5.00% | 0 | 0 | 200.00 | 18 841 | 96 | |||||||
11.8.2003 | 2 310.00 | +5.00% | 0 | 0 | 2 727.70 | +2.83% | 0 | 0 | ||||||
7.10.2002 | 1 492.00 | +5.00% | 0 | 0 | 1 955.40 | -6.86% | 19 554 | 10 | ||||||
10.9.2004 | 3 093.00 | +4.99% | 0 | 0 | 3 400.00 | +1.48% | 0 | 0 | ||||||
13.8.2003 | 2 546.00 | +4.99% | 0 | 0 | 2 676.30 | -3.36% | 0 | 0 | ||||||
10.10.2002 | 1 726.00 | +4.99% | 0 | 0 | 2 100.50 | +4.92% | 0 | 0 | ||||||
7.2.2003 | 1 997.00 | +4.99% | 0 | 0 | 2 260.00 | +1.79% | 0 | 0 | ||||||
23.2.2004 | 2 673.00 | +4.99% | 0 | 0 | 2 900.00 | -2.09% | 14 500 | 5 | ||||||
27.1.2005 | 3 409.00 | +4.99% | 0 | 0 | 3 902.10 | +0.04% | 179 493 | 46 | ||||||
2.9.2004 | 2 946.00 | +4.99% | 0 | 0 | 3 302.00 | -1.43% | 26 512 | 8 | ||||||
5.1.1998 | 198.89 | +4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.9.1997 | 177.62 | +4.99% | 0 | 0 | 183.60 | -5.84% | 5 324 | 29 | ||||||
22.9.1997 | 169.17 | +4.99% | 1 015 | 6 | 195.00 | 0.00% | 390 | 2 | ||||||
28.8.1997 | 145.96 | +4.99% | 0 | 0 | 164.60 | -2.56% | 1 646 | 10 | ||||||
14.4.1999 | 855.70 | +4.99% | 0 | 0 | 900.00 | +5.60% | 30 501 | 35 | ||||||
6.4.1999 | 766.90 | +4.99% | 0 | 0 | 771.00 | -3.26% | 31 607 | 40 | ||||||
26.3.1999 | 695.70 | +4.99% | 0 | 0 | 700.00 | +4.16% | 12 600 | 18 | ||||||
25.3.1999 | 662.60 | +4.99% | 0 | 0 | 672.00 | +1.66% | 67 964 | 106 | ||||||
12.3.1999 | 631.10 | +4.99% | 0 | 0 | 637.20 | -0.43% | 5 760 | 9 | ||||||
20.5.1999 | 948.90 | +4.99% | 0 | 0 | 933.00 | +0.59% | 72 437 | 78 | ||||||
21.4.1999 | 943.30 | +4.99% | 0 | 0 | 950.00 | -6.31% | 8 635 | 9 | ||||||
20.4.1999 | 898.40 | +4.99% | 0 | 0 | 1 014.00 | +7.87% | 167 310 | 165 | ||||||
12.4.1999 | 805.20 | +4.99% | 16 104 | 20 | 850.00 | -4.27% | 85 000 | 100 | ||||||
15.1.1999 | 601.10 | +4.99% | 0 | 0 | 602.10 | +0.35% | 2 408 | 4 | ||||||
20.7.1999 | 1 261.00 | +4.99% | 0 | 0 | 1 340.00 | +0.13% | 0 | 0 | ||||||
11.6.1999 | 1 618.00 | +4.99% | 3 236 | 2 | 1 608.00 | +2.42% | 30 961 | 19 | ||||||
22.7.1999 | 1 324.00 | +4.99% | 0 | 0 | 1 505.90 | +7.56% | 112 318 | 75 | ||||||
18.10.1996 | 179.10 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.10.1996 | 178.65 | +4.99% | 6 789 | 38 | 185.00 | +7.32% | 9 820 | 52 | ||||||
7.11.1996 | 175.15 | +4.99% | 0 | 0 | 183.00 | +1.79% | 2 925 | 16 | ||||||
5.11.1996 | 175.58 | +4.99% | 0 | 0 | 185.00 | 0.00% | 15 910 | 86 | ||||||
3.12.1996 | 178.04 | +4.99% | 14 421 | 81 | +0.83% | 0 | ||||||||
2.12.1996 | 169.57 | +4.99% | 0 | 0 | 177.50 | +2.73% | 7 188 | 40 | ||||||
26.11.1996 | 174.84 | +4.99% | 0 | 0 | 176.40 | -1.27% | 2 119 | 12 | ||||||
19.11.1996 | 174.56 | +4.99% | 0 | 0 | 181.50 | +0.60% | 1 089 | 6 | ||||||
14.11.1996 | 176.52 | +4.99% | 5 296 | 30 | 180.00 | +0.49% | 9 733 | 55 | ||||||
11.11.1996 | 184.90 | +4.99% | 12 019 | 65 | 180.00 | +0.05% | 2 520 | 14 | ||||||
7.1.1997 | 179.50 | +4.99% | 0 | 0 | 180.10 | -1.09% | 9 005 | 50 | ||||||
6.1.1997 | 170.96 | +4.99% | 0 | 0 | -0.21% | 0 | ||||||||
27.12.1996 | 180.40 | +4.99% | 0 | 0 | 180.00 | -2.01% | 5 930 | 34 | ||||||
20.12.1996 | 180.85 | +4.99% | 10 670 | 59 | 180.00 | 0.00% | 3 060 | 17 | ||||||
19.12.1996 | 172.24 | +4.99% | 0 | 0 | +10.09% | 0 | ||||||||
18.12.1996 | 164.04 | +4.99% | 0 | 0 | 163.50 | +7.74% | 3 761 | 23 | ||||||
13.12.1996 | 162.87 | +4.99% | 5 375 | 33 | 145.00 | +1.53% | 3 425 | 21 | ||||||
5.12.1996 | 177.59 | +4.99% | 17 404 | 98 | 175.00 | -4.83% | 5 986 | 34 | ||||||
11.10.1996 | 179.31 | +4.99% | 7 531 | 42 | 172.00 | +0.83% | 5 377 | 31 | ||||||
1.10.1996 | 173.79 | +4.99% | 9 037 | 52 | 160.00 | -1.12% | 19 900 | 115 | ||||||
26.9.1996 | 183.39 | +4.99% | 18 339 | 100 | 175.00 | -2.81% | 1 885 | 11 | ||||||
24.9.1996 | 183.85 | +4.99% | 6 067 | 33 | 180.00 | -1.55% | 7 285 | 40 | ||||||
19.9.1996 | 182.63 | +4.99% | 0 | 0 | 186.00 | -1.00% | 1 469 | 8 | ||||||
18.9.1996 | 173.94 | +4.99% | 4 522 | 26 | 185.00 | -1.00% | 1 480 | 8 | ||||||
17.9.1996 | 165.66 | +4.99% | 0 | 0 | 186.00 | +3.00% | 3 534 | 19 | ||||||
16.9.1996 | 157.78 | +4.99% | 0 | 0 | 173.50 | +1.00% | 5 075 | 28 | ||||||
13.9.1996 | 150.27 | +4.99% | 0 | 0 | 180.00 | +4.00% | 5 760 | 32 | ||||||
31.7.1996 | 150.49 | +4.99% | 4 214 | 28 | -8.00% | 0 | 0 | |||||||
30.7.1996 | 143.33 | +4.99% | 0 | 0 | 155.00 | +10.00% | 13 950 | 90 | ||||||
29.7.1996 | 136.51 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 135.99 | +4.99% | 952 | 7 | 138.50 | -2.00% | 831 | 6 | ||||||
22.7.1996 | 129.52 | +4.99% | 2 849 | 22 | +3.00% | 0 | 0 | |||||||
26.6.1995 | 198.50 | +4.99% | 15 682 | 79 | 171.00 | -4.00% | 11 799 | 65 | ||||||
23.6.1995 | 189.05 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 180.05 | +4.99% | 12 964 | 72 | -1.00% | 0 | 0 | |||||||
27.7.1999 | 1 390.00 | +4.98% | 0 | 0 | 1 510.00 | +3.42% | 130 785 | 85 | ||||||
2.4.1999 | 730.40 | +4.98% | 0 | 0 | 797.00 | +9.93% | 12 285 | 16 | ||||||
21.9.1998 | 532.40 | +4.98% | 0 | 0 | 530.00 | +4.95% | 1 590 | 3 | ||||||
5.10.1998 | 568.20 | +4.98% | 0 | 0 | 575.00 | +1.00% | 3 450 | 6 | ||||||
2.10.1998 | 541.20 | +4.98% | 0 | 0 | 569.30 | -0.74% | 569 | 1 | ||||||
1.10.1998 | 515.50 | +4.98% | 0 | 0 | 573.60 | +1.55% | 11 472 | 20 | ||||||
10.8.1998 | 475.60 | +4.98% | 0 | 0 | 0.00 | -6.97% | 0 | 0 | ||||||
12.8.1998 | 507.10 | +4.98% | 0 | 0 | 478.10 | +3.24% | 34 457 | 72 | ||||||
6.5.1998 | 358.00 | +4.98% | 27 566 | 77 | 370.10 | +2.77% | 35 507 | 96 | ||||||
23.9.2004 | 3 247.00 | +4.98% | 0 | 0 | 3 400.00 | 0.00% | 0 | 0 | ||||||
9.10.2002 | 1 644.00 | +4.98% | 0 | 0 | 2 002.00 | 0.00% | 0 | 0 | ||||||
12.8.2003 | 2 425.00 | +4.98% | 0 | 0 | 2 769.60 | +1.53% | 0 | 0 | ||||||
3.3.2004 | 2 806.00 | +4.98% | 0 | 0 | 3 013.50 | 0.00% | 0 | 0 | ||||||
3.12.2002 | 1 812.00 | +4.98% | 0 | 0 | 2 080.00 | -2.80% | 10 400 | 5 | ||||||
10.12.2002 | 1 902.00 | +4.97% | 0 | 0 | 2 030.00 | +1.09% | 20 300 | 10 | ||||||
26.3.2001 | 1 771.00 | +4.97% | 85 008 | 48 | 1 552.00 | +0.12% | 18 624 | 12 | ||||||
23.3.2001 | 1 687.00 | +4.97% | 0 | 0 | 1 550.00 | -0.06% | 20 153 | 13 | ||||||
11.7.2000 | 1 246.00 | +4.97% | 0 | 0 | 1 240.00 | +1.55% | 2 480 | 2 | ||||||
14.7.2000 | 1 308.00 | +4.97% | 0 | 0 | 1 320.00 | +6.45% | 0 | 0 | ||||||
4.4.2000 | 1 455.00 | +4.97% | 0 | 0 | 1 460.00 | 0.00% | 97 897 | 67 | ||||||
10.6.1999 | 1 541.00 | +4.97% | 0 | 0 | 1 570.00 | -2.24% | 44 398 | 28 | ||||||
28.8.1995 | 253.00 | +4.97% | 0 | 0 | +7.00% | 0 | 0 | |||||||
7.6.1999 | 1 333.00 | +4.96% | 0 | 0 | 1 480.00 | -8.52% | 45 929 | 31 | ||||||
1.6.1999 | 1 099.00 | +4.96% | 0 | 0 | 1 465.00 | +7.56% | 141 346 | 99 | ||||||
31.5.1999 | 1 047.00 | +4.96% | 0 | 0 | 1 362.00 | +15.86% | 58 640 | 44 | ||||||
30.7.1999 | 1 459.00 | +4.96% | 0 | 0 | 1 360.00 | -2.85% | 159 320 | 114 | ||||||
16.9.1999 | 1 607.00 | +4.96% | 80 350 | 50 | 1 453.20 | -6.40% | 5 813 | 4 | ||||||
17.7.2000 | 1 373.00 | +4.96% | 0 | 0 | 1 330.00 | +0.75% | 1 330 | 1 | ||||||
28.2.2001 | 1 459.00 | +4.96% | 0 | 0 | 1 601.00 | +0.02% | 8 005 | 5 | ||||||
22.3.2001 | 1 607.00 | +4.96% | 0 | 0 | 1 551.00 | -0.19% | 80 860 | 51 | ||||||
18.4.2003 | 2 200.00 | +4.96% | 0 | 0 | 2 500.00 | -0.07% | 37 500 | 15 | ||||||
8.10.2002 | 1 566.00 | +4.96% | 0 | 0 | 2 002.00 | +2.38% | 0 | 0 | ||||||
15.4.2003 | 2 096.00 | +4.96% | 0 | 0 | 2 610.00 | +2.35% | 44 370 | 17 | ||||||
8.12.2000 | 1 439.00 | +4.95% | 0 | 0 | 1 600.00 | +5.84% | 289 456 | 181 | ||||||
18.7.2000 | 1 441.00 | +4.95% | 144 100 | 100 | 1 399.00 | +5.18% | 20 985 | 15 | ||||||
18.1.2000 | 1 377.00 | +4.95% | 20 655 | 15 | 1 370.00 | -2.21% | 18 020 | 12 | ||||||
8.6.1999 | 1 399.00 | +4.95% | 0 | 0 | 1 629.00 | +10.06% | 128 435 | 81 | ||||||
4.6.1999 | 1 270.00 | +4.95% | 0 | 0 | 1 618.00 | +14.33% | 49 516 | 32 | ||||||
26.1.1998 | 212.00 | +4.95% | 3 180 | 15 | 229.00 | -0.43% | 22 900 | 100 | ||||||
27.1.1997 | 254.00 | +4.95% | 0 | 0 | +9.88% | 0 | ||||||||
12.3.1997 | 297.00 | +4.94% | 64 449 | 217 | +1.79% | 0 | ||||||||
27.4.1998 | 297.00 | +4.94% | 0 | 0 | 322.00 | +9.89% | 6 440 | 20 | ||||||
|