OSTROJ, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - OSTROJ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.9.1997 | 89.90 | +3.55% | 4 495 | 50 | +55.40% | 0 | ||||||||
27.12.2001 | 18.30 | 0.00% | 0 | 0 | 34.30 | +28.94% | 0 | 0 | ||||||
7.7.1997 | 72.02 | -4.99% | 0 | 0 | +27.70% | 0 | ||||||||
25.7.1997 | 55.00 | -1.18% | 1 815 | 33 | +22.09% | 0 | ||||||||
9.2.1995 | 245.00 | -120.00% | 37 240 | 152 | +21.00% | 0 | 0 | |||||||
4.6.2002 | 160.00 | +17.56% | 51 858 | 332 | ||||||||||
2.4.2001 | 18.30 | 0.00% | 0 | 0 | 27.50 | +17.02% | 3 030 | 115 | ||||||
26.5.1997 | 99.22 | +4.99% | 29 766 | 300 | +15.38% | 0 | ||||||||
13.5.1999 | 59.51 | +4.99% | 29 755 | 500 | 52.00 | +15.29% | 936 | 18 | ||||||
24.6.1999 | 41.38 | -4.98% | 0 | 0 | 37.80 | +14.54% | 0 | 0 | ||||||
18.12.2001 | 18.30 | 0.00% | 0 | 0 | 28.10 | +14.22% | 13 590 | 553 | ||||||
8.1.1999 | 65.62 | 0.00% | 0 | 0 | 80.00 | +14.12% | 0 | 0 | ||||||
12.2.2002 | 18.30 | 0.00% | 0 | 0 | 34.10 | +13.28% | 0 | 0 | ||||||
25.5.1998 | 93.00 | 0.00% | 0 | 0 | 100.00 | +12.87% | 20 000 | 200 | ||||||
17.5.2002 | 143.30 | +12.83% | 79 675 | 556 | ||||||||||
3.12.1999 | 23.00 | 0.00% | 0 | 0 | 29.20 | +12.30% | 3 387 | 116 | ||||||
6.4.2004 | 235.80 | +12.23% | 14 298 | 62 | ||||||||||
1.8.2001 | 18.30 | 0.00% | 0 | 0 | 17.70 | +12.02% | 1 151 | 65 | ||||||
9.2.2004 | 201.30 | +11.77% | 0 | 0 | ||||||||||
29.7.2003 | 180.00 | +11.73% | 0 | 0 | ||||||||||
20.4.2001 | 18.30 | 0.00% | 0 | 0 | 29.90 | +11.15% | 15 997 | 535 | ||||||
20.6.1995 | 198.00 | 0.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
9.1.2004 | 213.00 | +10.76% | 0 | 0 | ||||||||||
22.11.2002 | 138.40 | +10.72% | 5 522 | 42 | ||||||||||
25.9.2002 | 148.00 | +10.28% | 172 408 | 1 182 | ||||||||||
12.7.1999 | 35.50 | 0.00% | 0 | 0 | 39.80 | +10.24% | 4 577 | 115 | ||||||
9.4.2002 | 35.70 | +10.18% | 0 | 0 | ||||||||||
7.2.2002 | 18.30 | 0.00% | 0 | 0 | 29.70 | +10.00% | 0 | 0 | ||||||
4.12.2001 | 18.30 | 0.00% | 0 | 0 | 25.30 | +10.00% | 7 539 | 298 | ||||||
29.1.2002 | 18.30 | 0.00% | 0 | 0 | 33.00 | +10.00% | 49 710 | 1 507 | ||||||
12.3.2001 | 18.30 | 0.00% | 0 | 0 | 27.50 | +10.00% | 0 | 0 | ||||||
16.10.2000 | 27.82 | 0.00% | 0 | 0 | 27.50 | +10.00% | 55 | 2 | ||||||
22.9.2000 | 27.82 | 0.00% | 0 | 0 | 29.70 | +10.00% | 2 408 | 83 | ||||||
26.9.2000 | 27.82 | 0.00% | 0 | 0 | 29.70 | +10.00% | 4 153 | 143 | ||||||
16.3.2004 | 242.00 | +10.00% | 50 622 | 211 | ||||||||||
21.11.2003 | 242.00 | +10.00% | 75 089 | 323 | ||||||||||
19.7.1996 | 188.05 | +4.99% | 0 | 0 | 195.00 | +10.00% | 17 355 | 89 | ||||||
11.6.1996 | 230.00 | +4.54% | 34 500 | 150 | 229.00 | +10.00% | 23 816 | 104 | ||||||
21.3.1996 | 352.00 | -4.86% | 0 | 0 | 369.00 | +10.00% | 85 312 | 232 | ||||||
18.7.2002 | 132.10 | +9.99% | 4 612 | 36 | ||||||||||
16.11.2006 | 1 018.80 | +9.99% | 113 052 | 111 | ||||||||||
10.11.2004 | 386.30 | +9.99% | 37 534 | 100 | ||||||||||
12.9.2006 | 886.00 | +9.98% | 26 580 | 30 | ||||||||||
17.3.2005 | 440.00 | +9.97% | 38 362 | 89 | ||||||||||
13.2.2002 | 18.30 | 0.00% | 0 | 0 | 37.50 | +9.97% | 38 669 | 1 034 | ||||||
9.5.2002 | 92.70 | +9.96% | 39 490 | 426 | ||||||||||
18.11.2002 | 119.20 | +9.96% | 5 602 | 47 | ||||||||||
13.1.2003 | 135.90 | +9.95% | 4 071 | 30 | ||||||||||
23.3.2004 | 247.50 | +9.95% | 49 500 | 200 | ||||||||||
4.7.2002 | 121.50 | +9.95% | 729 | 6 | ||||||||||
22.10.2001 | 18.30 | 0.00% | 0 | 0 | 21.00 | +9.94% | 1 891 | 96 | ||||||
15.2.2001 | 13.02 | 0.00% | 0 | 0 | 18.80 | +9.94% | 0 | 0 | ||||||
30.1.2001 | 13.02 | 0.00% | 0 | 0 | 18.80 | +9.94% | 0 | 0 | ||||||
21.1.2004 | 222.20 | +9.94% | 71 933 | 324 | ||||||||||
1.11.2002 | 107.30 | +9.93% | 0 | 0 | ||||||||||
16.6.2000 | 22.95 | 0.00% | 0 | 0 | 33.20 | +9.93% | 0 | 0 | ||||||
3.5.2002 | 69.80 | +9.92% | 4 188 | 60 | ||||||||||
14.5.2002 | 122.90 | +9.92% | 33 508 | 273 | ||||||||||
10.5.2002 | 101.90 | +9.92% | 9 565 | 94 | ||||||||||
15.2.2002 | 18.30 | 0.00% | 0 | 0 | 41.00 | +9.91% | 0 | 0 | ||||||
5.4.2001 | 18.30 | 0.00% | 0 | 0 | 26.60 | +9.91% | 160 | 6 | ||||||
12.4.2001 | 18.30 | 0.00% | 0 | 0 | 26.60 | +9.91% | 2 999 | 122 | ||||||
18.11.2004 | 408.00 | +9.91% | 27 336 | 67 | ||||||||||
21.12.2006 | 1 099.00 | +9.90% | 186 918 | 170 | ||||||||||
15.8.2002 | 153.10 | +9.90% | 74 560 | 487 | ||||||||||
26.3.2002 | 24.49 | 0.00% | 0 | 0 | 33.30 | +9.90% | 0 | 0 | ||||||
7.5.2002 | 84.30 | +9.90% | 4 552 | 54 | ||||||||||
6.5.2002 | 76.70 | +9.88% | 614 | 8 | ||||||||||
30.4.2002 | 57.80 | +9.88% | 18 727 | 324 | ||||||||||
8.7.2002 | 133.50 | +9.87% | 18 290 | 137 | ||||||||||
24.1.2002 | 18.30 | 0.00% | 0 | 0 | 26.70 | +9.87% | 1 491 | 58 | ||||||
2.5.2002 | 63.50 | +9.86% | 889 | 14 | ||||||||||
26.4.1999 | 51.55 | 0.00% | 0 | 0 | 49.00 | +9.86% | 4 018 | 82 | ||||||
14.6.2000 | 22.95 | 0.00% | 0 | 0 | 30.20 | +9.81% | 0 | 0 | ||||||
3.1.2003 | 134.30 | +9.81% | 5 372 | 40 | ||||||||||
13.1.2005 | 397.50 | +9.80% | 1 590 | 4 | ||||||||||
10.4.2002 | 39.20 | +9.80% | 784 | 20 | ||||||||||
27.9.2001 | 25.35 | 0.00% | 0 | 0 | 22.40 | +9.80% | 0 | 0 | ||||||
3.11.1999 | 25.17 | 0.00% | 0 | 0 | 28.00 | +9.80% | 728 | 26 | ||||||
12.11.2001 | 18.30 | 0.00% | 0 | 0 | 21.30 | +9.79% | 1 277 | 60 | ||||||
22.5.1997 | 90.00 | +0.84% | 27 000 | 300 | 74.00 | +9.79% | 4 440 | 60 | ||||||
10.4.2000 | 22.95 | 0.00% | 0 | 0 | 30.30 | +9.78% | 0 | 0 | ||||||
21.5.1998 | 97.24 | +4.99% | 77 792 | 800 | 117.00 | +9.78% | 33 345 | 285 | ||||||
8.3.2001 | 18.30 | 0.00% | 0 | 0 | 23.60 | +9.76% | 472 | 20 | ||||||
24.10.2001 | 18.30 | 0.00% | 0 | 0 | 23.60 | +9.76% | 1 180 | 50 | ||||||
15.5.2002 | 134.90 | +9.76% | 125 107 | 955 | ||||||||||
22.3.2001 | 18.30 | 0.00% | 0 | 0 | 22.50 | +9.75% | 1 949 | 87 | ||||||
11.3.1999 | 44.00 | 0.00% | 0 | 0 | 54.00 | +9.75% | 5 501 | 106 | ||||||
26.4.2002 | 49.60 | +9.73% | 0 | 0 | ||||||||||
24.1.2000 | 23.00 | 0.00% | 0 | 0 | 31.60 | +9.72% | 20 982 | 664 | ||||||
13.5.2002 | 111.80 | +9.71% | 0 | 0 | ||||||||||
14.1.2003 | 149.10 | +9.71% | 63 398 | 428 | ||||||||||
14.10.2002 | 147.00 | +9.70% | 87 171 | 593 | ||||||||||
26.11.2001 | 18.30 | 0.00% | 0 | 0 | 26.00 | +9.70% | 510 | 20 | ||||||
7.3.2001 | 18.30 | 0.00% | 0 | 0 | 21.50 | +9.69% | 86 | 4 | ||||||
30.8.1999 | 33.64 | -4.99% | 673 | 20 | 43.00 | +9.69% | 9 235 | 217 | ||||||
24.9.2001 | 18.30 | 0.00% | 0 | 0 | 20.40 | +9.67% | 0 | 0 | ||||||
20.12.2001 | 18.30 | 0.00% | 0 | 0 | 29.50 | +9.66% | 9 706 | 329 | ||||||
16.10.1998 | 52.20 | 0.00% | 0 | 0 | 0.00 | +9.63% | 0 | 0 | ||||||
24.1.2001 | 13.02 | 0.00% | 0 | 0 | 17.10 | +9.61% | 0 | 0 | ||||||
19.9.2003 | 204.00 | +9.61% | 5 100 | 25 | ||||||||||
5.6.1997 | 87.00 | +2.35% | 4 350 | 50 | 79.00 | +9.61% | 2 923 | 37 | ||||||
7.5.2004 | 269.70 | +9.58% | 23 794 | 94 | ||||||||||
15.9.2006 | 899.80 | +9.57% | 0 | 0 | ||||||||||
5.1.1999 | 62.50 | +4.98% | 0 | 0 | 69.00 | +9.52% | 1 080 | 16 | ||||||
20.11.2001 | 18.30 | 0.00% | 0 | 0 | 23.20 | +9.43% | 3 641 | 157 | ||||||
2.10.2001 | 18.30 | 0.00% | 0 | 0 | 24.50 | +9.37% | 8 061 | 329 | ||||||
21.5.2004 | 244.00 | +9.36% | 63 683 | 266 | ||||||||||
28.1.2005 | 410.00 | +9.33% | 43 980 | 110 | ||||||||||
15.5.1998 | 84.00 | 0.00% | 0 | 0 | 89.00 | +9.33% | 1 335 | 15 | ||||||
13.4.2006 | 669.00 | +9.31% | 348 681 | 531 | ||||||||||
8.6.1999 | 41.59 | 0.00% | 0 | 0 | 47.00 | +9.30% | 2 752 | 59 | ||||||
3.9.1997 | 72.70 | -3.15% | 2 181 | 30 | 74.00 | +9.30% | 7 400 | 100 | ||||||
17.4.2001 | 18.30 | 0.00% | 0 | 0 | 29.40 | +9.29% | 10 597 | 389 | ||||||
3.3.2004 | 223.00 | +9.26% | 36 512 | 165 | ||||||||||
30.9.1996 | 225.00 | +4.65% | 0 | 0 | 231.00 | +9.26% | 26 281 | 114 | ||||||
10.8.1998 | 66.78 | 0.00% | 0 | 0 | 71.00 | +9.23% | 2 627 | 37 | ||||||
22.12.1998 | 56.70 | 0.00% | 0 | 0 | 58.00 | +9.22% | 38 144 | 660 | ||||||
20.5.1998 | 92.61 | +5.00% | 0 | 0 | 107.00 | +9.22% | 42 418 | 398 | ||||||
14.12.1998 | 56.70 | 0.00% | 0 | 0 | 51.00 | +9.20% | 3 358 | 66 | ||||||
28.1.1997 | 126.78 | +4.99% | 1 521 | 12 | 125.00 | +9.19% | 11 125 | 89 | ||||||
2.2.1998 | 85.26 | 0.00% | 0 | 0 | 79.00 | +9.11% | 2 133 | 27 | ||||||
12.12.2001 | 18.30 | 0.00% | 0 | 0 | 27.60 | +9.09% | 5 326 | 194 | ||||||
26.6.1998 | 71.44 | 0.00% | 0 | 0 | 68.00 | +9.06% | 5 440 | 80 | ||||||
23.12.1999 | 24.15 | 0.00% | 0 | 0 | 30.10 | +9.05% | 1 174 | 39 | ||||||
26.10.2004 | 350.00 | +9.03% | 100 100 | 286 | ||||||||||
8.9.2004 | 279.10 | +9.02% | 65 589 | 235 | ||||||||||
30.8.1996 | 221.00 | +1.37% | 16 354 | 74 | 229.00 | +9.00% | 31 735 | 140 | ||||||
31.1.1996 | 443.00 | +4.97% | 272 002 | 614 | 438.00 | +9.00% | 71 796 | 162 | ||||||
7.11.1995 | 325.00 | 0.00% | 202 475 | 623 | 320.00 | +9.00% | 96 000 | 300 | ||||||
10.8.1995 | 300.00 | +4.89% | 120 000 | 400 | 270.00 | +9.00% | 7 461 | 27 | ||||||
24.7.1995 | 254.00 | +4.95% | 104 140 | 410 | 244.00 | +9.00% | 36 632 | 151 | ||||||
21.7.1995 | 242.00 | +4.76% | 181 742 | 751 | 222.50 | +9.00% | 42 053 | 189 | ||||||
15.5.1995 | 200.00 | 0.00% | 19 200 | 96 | 198.00 | +9.00% | 19 937 | 99 | ||||||
19.4.1995 | 221.00 | +45.00% | 37 570 | 170 | 237.00 | +9.00% | 23 700 | 100 | ||||||
11.8.1997 | 64.00 | 0.00% | 0 | 0 | +8.99% | 0 | ||||||||
5.5.1997 | 114.04 | +4.99% | 0 | 0 | 117.00 | +8.98% | 21 422 | 183 | ||||||
14.1.1998 | 70.56 | +5.00% | 0 | 0 | 74.00 | +8.96% | 5 180 | 70 | ||||||
31.12.1998 | 61.00 | +8.92% | 2 076 | 36 | ||||||||||
30.4.1999 | 53.99 | +4.99% | 0 | 0 | 49.00 | +8.88% | 7 351 233 | 162 631 | ||||||
23.6.1997 | 80.00 | 0.00% | 0 | 0 | +8.84% | 0 | ||||||||
17.9.2003 | 197.00 | +8.83% | 71 383 | 363 | ||||||||||
22.9.1998 | 59.58 | 0.00% | 0 | 0 | 56.70 | +8.82% | 1 134 | 20 | ||||||
9.1.1997 | 136.50 | 0.00% | 0 | 0 | 127.00 | +8.76% | 4 438 | 34 | ||||||
24.4.1997 | 85.12 | +4.80% | 9 704 | 114 | 80.00 | +8.75% | 4 560 | 57 | ||||||
22.4.1999 | 49.10 | +4.98% | 0 | 0 | 46.00 | +8.74% | 6 573 | 151 | ||||||
8.11.2006 | 1 000.00 | +8.68% | 148 182 | 157 | ||||||||||
10.7.1998 | 60.88 | 0.00% | 0 | 0 | 61.00 | +8.67% | 5 124 | 84 | ||||||
15.4.2002 | 45.10 | +8.67% | 9 742 | 216 | ||||||||||
28.3.2001 | 18.30 | 0.00% | 0 | 0 | 23.80 | +8.67% | 809 | 34 | ||||||
26.8.1997 | 70.00 | 0.00% | 1 260 | 18 | 71.00 | +8.67% | 11 462 | 162 | ||||||
17.6.1997 | 90.00 | 0.00% | 0 | 0 | 78.00 | +8.63% | 624 | 8 | ||||||
4.8.2003 | 175.00 | +8.62% | 49 701 | 284 | ||||||||||
9.12.1998 | 56.70 | +5.00% | 3 629 | 64 | 53.00 | +8.60% | 3 153 | 69 | ||||||
18.5.1998 | 84.00 | 0.00% | 0 | 0 | 97.00 | +8.58% | 9 761 | 101 | ||||||
3.6.1999 | 41.59 | -4.98% | 582 | 14 | 43.00 | +8.58% | 2 178 | 51 | ||||||
24.3.1998 | 88.00 | +2.32% | 7 568 | 86 | 82.10 | +8.55% | 36 207 | 422 | ||||||
19.2.1997 | 105.00 | +2.94% | 3 150 | 30 | 106.00 | +8.52% | 12 556 | 120 | ||||||
19.6.1998 | 75.00 | 0.00% | 8 100 | 108 | 78.00 | +8.50% | 41 730 | 536 | ||||||
8.12.1997 | 76.00 | 0.00% | 0 | 0 | 82.00 | +8.45% | 2 439 | 30 | ||||||
13.8.1997 | 68.50 | +1.93% | 480 | 7 | 75.00 | +8.38% | 4 856 | 64 | ||||||
15.7.1997 | 61.75 | -5.00% | 2 223 | 36 | +8.37% | 0 | ||||||||
16.1.1998 | 77.78 | +4.99% | 0 | 0 | 83.00 | +8.36% | 10 233 | 125 | ||||||
16.2.1999 | 54.04 | 0.00% | 0 | 0 | 57.00 | +8.36% | 6 270 | 110 | ||||||
3.3.1999 | 44.00 | 0.00% | 0 | 0 | 52.00 | +8.33% | 7 784 | 155 | ||||||
31.10.2003 | 235.00 | +8.29% | 69 795 | 297 | ||||||||||
16.4.2004 | 231.00 | +8.29% | 4 834 | 22 | ||||||||||
19.5.1999 | 59.51 | 0.00% | 0 | 0 | 51.00 | +8.28% | 2 193 | 43 | ||||||
28.2.2001 | 15.81 | +4.98% | 0 | 0 | 19.60 | +8.28% | 353 | 18 | ||||||
4.5.1998 | 78.00 | 0.00% | 624 | 8 | 83.00 | +8.23% | 43 572 | 503 | ||||||
5.11.1997 | 92.00 | +1.09% | 736 | 8 | 88.00 | +8.16% | 20 423 | 234 | ||||||
6.8.1997 | 63.12 | +0.19% | 947 | 15 | +8.12% | 0 | ||||||||
28.9.1999 | 32.50 | 0.00% | 0 | 0 | 32.10 | +8.08% | 449 | 14 | ||||||
14.1.1997 | 129.69 | 0.00% | 0 | 0 | 126.10 | +8.02% | 4 792 | 38 | ||||||
30.1.1996 | 422.00 | +4.97% | 183 992 | 436 | 411.00 | +8.00% | 101 080 | 249 | ||||||
3.9.1996 | 231.00 | +1.76% | 5 082 | 22 | 225.00 | +8.00% | 9 913 | 44 | ||||||
18.7.1996 | 179.10 | +4.99% | 42 268 | 236 | 179.00 | +8.00% | 11 207 | 63 | ||||||
27.3.1996 | 319.00 | +4.93% | 121 220 | 380 | 319.00 | +8.00% | 67 519 | 215 | ||||||
7.6.1996 | 218.00 | -2.67% | 20 056 | 92 | 222.00 | +8.00% | 26 044 | 118 | ||||||
12.4.1995 | 212.00 | -275.00% | 20 352 | 96 | 200.00 | +8.00% | 8 000 | 34 | ||||||
13.1.1995 | 260.00 | 0.00% | 23 920 | 92 | 290.00 | +8.00% | 2 900 | 10 | ||||||
7.9.2000 | 27.82 | 0.00% | 0 | 0 | 27.00 | +8.00% | 0 | 0 | ||||||
27.12.2004 | 380.00 | +7.95% | 76 000 | 200 | ||||||||||
26.9.2001 | 18.30 | 0.00% | 0 | 0 | 20.40 | +7.93% | 1 086 | 53 | ||||||
21.3.2001 | 18.30 | 0.00% | 0 | 0 | 20.50 | +7.89% | 2 050 | 100 | ||||||
26.3.1997 | 81.10 | +4.99% | 33 738 | 416 | 80.00 | +7.89% | 15 702 | 198 | ||||||
9.12.1996 | 152.92 | -4.99% | 7 187 | 47 | 141.00 | +7.87% | 41 688 | 295 | ||||||
7.9.1999 | 35.32 | 0.00% | 0 | 0 | 40.00 | +7.81% | 10 678 | 269 | ||||||
15.7.1999 | 35.50 | 0.00% | 710 | 20 | 40.00 | +7.81% | 0 | 0 | ||||||
4.3.1998 | 86.00 | +1.17% | 1 720 | 20 | 93.00 | +7.81% | 17 899 | 195 | ||||||
30.9.2005 | 605.00 | +7.80% | 26 714 | 46 | ||||||||||
30.9.1999 | 32.50 | 0.00% | 0 | 0 | 34.60 | +7.78% | 629 | 18 | ||||||
16.2.1998 | 88.00 | +3.52% | 1 408 | 16 | 90.00 | +7.71% | 22 220 | 249 | ||||||
14.7.2005 | 560.00 | +7.69% | 0 | 0 | ||||||||||
16.12.2005 | 650.00 | +7.66% | 137 400 | 212 | ||||||||||
7.1.2000 | 24.15 | 0.00% | 0 | 0 | 32.40 | +7.64% | 486 | 15 | ||||||
18.10.2005 | 610.00 | +7.62% | 126 880 | 208 | ||||||||||
15.3.1999 | 44.00 | 0.00% | 0 | 0 | 58.00 | +7.60% | 9 772 | 170 | ||||||
13.2.2001 | 13.02 | 0.00% | 0 | 0 | 18.40 | +7.60% | 368 | 20 | ||||||
5.2.1998 | 84.00 | -1.47% | 672 | 8 | 86.00 | +7.52% | 24 984 | 294 | ||||||
|