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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
21.1.1998 | 81.66 | 0.00% | 0 | 0 | 81.00 | +7.52% | 4 933 | 62 | ||||||
22.1.1997 | 115.00 | -1.88% | 23 115 | 201 | 112.00 | +7.43% | 36 255 | 311 | ||||||
27.1.2000 | 24.15 | 0.00% | 0 | 0 | 31.90 | +7.40% | 0 | 0 | ||||||
19.10.1998 | 52.20 | 0.00% | 0 | 0 | 51.00 | +7.39% | 4 640 | 90 | ||||||
3.4.1998 | 87.50 | 0.00% | 15 050 | 172 | 72.30 | +7.38% | 35 261 | 416 | ||||||
27.5.2003 | 175.00 | +7.36% | 0 | 0 | ||||||||||
3.5.1999 | 53.99 | 0.00% | 0 | 0 | 52.60 | +7.34% | 3 542 | 71 | ||||||
23.11.2006 | 1 025.00 | +7.26% | 251 000 | 246 | ||||||||||
6.1.1999 | 62.50 | 0.00% | 0 | 0 | 74.00 | +7.24% | 296 | 4 | ||||||
30.4.1997 | 103.44 | +4.99% | 31 135 | 301 | 105.00 | +7.23% | 18 314 | 178 | ||||||
17.10.1997 | 92.70 | +1.86% | 18 540 | 200 | 90.00 | +7.22% | 7 429 | 83 | ||||||
8.10.2004 | 299.00 | +7.16% | 487 171 | 1 629 | ||||||||||
14.8.2002 | 139.30 | +7.15% | 6 964 | 50 | ||||||||||
2.11.2004 | 375.00 | +7.14% | 30 000 | 80 | ||||||||||
4.11.1999 | 25.17 | 0.00% | 0 | 0 | 30.00 | +7.14% | 360 | 12 | ||||||
7.1.1998 | 61.10 | 0.00% | 0 | 0 | 68.00 | +7.14% | 21 588 | 324 | ||||||
10.1.2002 | 18.30 | 0.00% | 0 | 0 | 30.00 | +7.14% | 0 | 0 | ||||||
5.9.2000 | 26.50 | +4.99% | 0 | 0 | 27.10 | +7.11% | 1 355 | 50 | ||||||
4.4.2002 | 33.20 | +7.09% | 2 656 | 80 | ||||||||||
31.3.2005 | 406.90 | +7.07% | 8 138 | 20 | ||||||||||
8.8.1997 | 64.00 | +1.58% | 2 496 | 39 | 67.00 | +7.06% | 17 110 | 259 | ||||||
13.11.1996 | 144.42 | +4.99% | 0 | 0 | 192.00 | +7.02% | 40 430 | 216 | ||||||
25.4.1997 | 89.37 | +4.99% | 5 898 | 66 | 85.90 | +7.00% | 9 845 | 115 | ||||||
25.7.1996 | 227.00 | +4.60% | 30 191 | 133 | 220.00 | +7.00% | 10 016 | 44 | ||||||
26.6.1996 | 206.00 | 0.00% | 30 076 | 146 | 206.00 | +7.00% | 55 034 | 268 | ||||||
15.8.1995 | 315.00 | +5.00% | 191 205 | 607 | 300.50 | +7.00% | 17 429 | 58 | ||||||
14.7.1995 | 220.00 | +4.76% | 146 300 | 665 | 210.00 | +7.00% | 28 255 | 135 | ||||||
13.7.1995 | 210.00 | +5.00% | 120 330 | 573 | 200.00 | +7.00% | 18 458 | 94 | ||||||
23.3.2005 | 430.00 | +6.96% | 165 005 | 404 | ||||||||||
27.5.2004 | 231.00 | +6.94% | 116 994 | 507 | ||||||||||
27.11.1998 | 46.66 | 0.00% | 0 | 0 | 53.20 | +6.94% | 15 966 | 284 | ||||||
5.12.2005 | 615.00 | +6.93% | 407 220 | 664 | ||||||||||
25.2.1997 | 111.00 | -0.89% | 11 655 | 105 | 110.00 | +6.92% | 16 224 | 151 | ||||||
15.3.2004 | 220.00 | +6.74% | 5 720 | 26 | ||||||||||
25.7.2005 | 555.00 | +6.73% | 77 145 | 139 | ||||||||||
27.10.2003 | 225.60 | +6.66% | 0 | 0 | ||||||||||
21.1.2003 | 145.00 | +6.61% | 7 101 | 51 | ||||||||||
8.11.1996 | 130.87 | -4.99% | 2 094 | 16 | 160.00 | +6.58% | 19 250 | 121 | ||||||
4.7.2005 | 560.00 | +6.56% | 297 120 | 537 | ||||||||||
21.9.2006 | 911.60 | +6.54% | 0 | 0 | ||||||||||
25.5.2006 | 660.00 | +6.53% | 69 960 | 106 | ||||||||||
22.12.2004 | 375.00 | +6.53% | 11 250 | 30 | ||||||||||
19.11.2001 | 18.30 | 0.00% | 0 | 0 | 21.20 | +6.53% | 1 864 | 88 | ||||||
10.12.2001 | 18.30 | 0.00% | 0 | 0 | 24.60 | +6.49% | 7 042 | 305 | ||||||
28.5.1997 | 96.90 | -5.00% | 37 210 | 384 | 95.00 | +6.48% | 11 505 | 120 | ||||||
26.3.2001 | 18.30 | 0.00% | 0 | 0 | 21.40 | +6.46% | 257 | 12 | ||||||
22.11.2004 | 395.20 | +6.46% | 0 | 0 | ||||||||||
11.11.2005 | 580.00 | +6.38% | 20 426 | 36 | ||||||||||
28.1.2002 | 18.30 | 0.00% | 0 | 0 | 30.00 | +6.38% | 1 290 | 43 | ||||||
13.4.1999 | 38.49 | -4.98% | 0 | 0 | 50.00 | +6.38% | 19 350 | 387 | ||||||
18.2.2002 | 18.30 | 0.00% | 0 | 0 | 43.60 | +6.34% | 0 | 0 | ||||||
4.5.2004 | 250.00 | +6.33% | 8 940 | 36 | ||||||||||
3.8.2006 | 704.00 | +6.32% | 15 488 | 22 | ||||||||||
27.12.1999 | 24.15 | 0.00% | 0 | 0 | 32.00 | +6.31% | 2 240 | 70 | ||||||
27.8.1998 | 63.18 | -4.99% | 6 318 | 100 | 65.80 | +6.30% | 13 522 | 212 | ||||||
13.3.1998 | 85.05 | 0.00% | 8 505 | 100 | 80.10 | +6.29% | 25 309 | 296 | ||||||
18.9.2001 | 18.30 | 0.00% | 0 | 0 | 18.60 | +6.28% | 0 | 0 | ||||||
31.5.2004 | 245.80 | +6.22% | 0 | 0 | ||||||||||
23.10.1997 | 93.50 | +0.53% | 2 618 | 28 | 89.20 | +6.19% | 4 549 | 51 | ||||||
28.6.2002 | 120.30 | +6.17% | 722 | 6 | ||||||||||
23.5.2002 | 159.20 | +6.13% | 50 561 | 329 | ||||||||||
13.7.1998 | 60.88 | 0.00% | 0 | 0 | 62.50 | +6.13% | 67 201 | 1 038 | ||||||
21.9.2004 | 284.30 | +6.08% | 0 | 0 | ||||||||||
26.9.1997 | 88.50 | 0.00% | 0 | 0 | 90.00 | +6.06% | 12 993 | 148 | ||||||
29.4.2002 | 52.60 | +6.04% | 1 473 | 28 | ||||||||||
29.4.1997 | 98.52 | +4.99% | 24 039 | 244 | 99.00 | +6.01% | 8 443 | 88 | ||||||
4.12.1995 | 351.00 | +2.93% | 280 800 | 800 | 343.00 | +6.00% | 62 898 | 188 | ||||||
20.6.1996 | 215.00 | +4.87% | 12 900 | 60 | 220.00 | +6.00% | 4 400 | 20 | ||||||
22.7.1996 | 197.45 | +4.99% | 18 955 | 96 | 212.00 | +6.00% | 30 080 | 145 | ||||||
27.8.1996 | 213.00 | +1.42% | 2 982 | 14 | 218.50 | +6.00% | 14 820 | 68 | ||||||
6.8.1996 | 208.00 | -4.58% | 16 224 | 78 | 201.00 | +6.00% | 6 194 | 31 | ||||||
20.5.1996 | 286.00 | +4.37% | 133 562 | 467 | 268.00 | +6.00% | 41 277 | 155 | ||||||
9.5.1996 | 334.00 | 0.00% | 0 | 0 | 290.00 | +6.00% | 21 540 | 73 | ||||||
21.6.1995 | 198.00 | 0.00% | 0 | 0 | 190.00 | +6.00% | 7 815 | 42 | ||||||
28.4.1995 | 240.00 | +480.00% | 128 160 | 534 | 230.00 | +6.00% | 25 805 | 115 | ||||||
29.5.1995 | 227.00 | +460.00% | 137 562 | 606 | 223.00 | +6.00% | 34 284 | 159 | ||||||
16.5.1995 | 210.00 | +500.00% | 35 490 | 169 | 214.00 | +6.00% | 10 634 | 50 | ||||||
11.3.1997 | 96.00 | +0.05% | 2 688 | 28 | 95.00 | +5.99% | 11 947 | 130 | ||||||
19.7.2002 | 140.00 | +5.98% | 33 740 | 241 | ||||||||||
27.3.1997 | 85.15 | +4.99% | 0 | 0 | 84.00 | +5.97% | 7 396 | 88 | ||||||
29.1.1998 | 81.20 | 0.00% | 0 | 0 | 70.20 | +5.94% | 9 716 | 131 | ||||||
17.8.1999 | 37.27 | 0.00% | 0 | 0 | 41.00 | +5.94% | 246 | 6 | ||||||
25.10.2001 | 18.30 | 0.00% | 0 | 0 | 25.00 | +5.93% | 250 | 10 | ||||||
9.3.2001 | 18.30 | 0.00% | 0 | 0 | 25.00 | +5.93% | 0 | 0 | ||||||
9.7.1998 | 60.88 | 0.00% | 0 | 0 | 58.00 | +5.90% | 1 684 | 30 | ||||||
18.6.2002 | 160.00 | +5.89% | 33 651 | 212 | ||||||||||
22.8.2000 | 24.09 | 0.00% | 0 | 0 | 27.00 | +5.88% | 0 | 0 | ||||||
14.7.2003 | 175.00 | +5.86% | 35 000 | 200 | ||||||||||
25.6.1999 | 39.32 | -4.97% | 12 189 | 310 | 40.00 | +5.82% | 3 994 | 100 | ||||||
15.6.2005 | 505.60 | +5.77% | 0 | 0 | ||||||||||
18.4.2005 | 440.00 | +5.76% | 14 456 | 34 | ||||||||||
25.7.2006 | 700.00 | +5.74% | 19 762 | 29 | ||||||||||
28.4.1997 | 93.83 | +4.99% | 15 388 | 164 | 94.00 | +5.72% | 12 400 | 137 | ||||||
24.8.2006 | 845.60 | +5.70% | 0 | 0 | ||||||||||
17.5.1999 | 59.51 | 0.00% | 0 | 0 | 50.00 | +5.70% | 700 | 14 | ||||||
31.7.1997 | 60.00 | 0.00% | 0 | 0 | 65.00 | +5.69% | 2 340 | 36 | ||||||
28.4.2006 | 670.00 | +5.67% | 32 900 | 50 | ||||||||||
28.8.1997 | 71.50 | 0.00% | 0 | 0 | 80.00 | +5.64% | 2 281 | 29 | ||||||
2.9.1997 | 75.07 | +4.99% | 1 201 | 16 | 70.00 | +5.61% | 1 896 | 28 | ||||||
25.1.2002 | 18.30 | 0.00% | 0 | 0 | 28.20 | +5.61% | 0 | 0 | ||||||
10.7.1997 | 68.42 | 0.00% | 0 | 0 | +5.60% | 0 | ||||||||
25.10.2004 | 321.00 | +5.59% | 3 852 | 12 | ||||||||||
28.4.2003 | 151.00 | +5.59% | 29 572 | 192 | ||||||||||
10.6.2004 | 260.20 | +5.55% | 0 | 0 | ||||||||||
31.8.2006 | 845.00 | +5.54% | 28 730 | 34 | ||||||||||
5.8.1999 | 35.50 | 0.00% | 0 | 0 | 40.20 | +5.51% | 0 | 0 | ||||||
4.12.1996 | 146.00 | +2.35% | 9 490 | 65 | 145.00 | +5.50% | 4 577 | 32 | ||||||
27.10.1997 | 94.00 | +0.42% | 564 | 6 | 90.00 | +5.49% | 13 520 | 151 | ||||||
3.2.1999 | 63.02 | -4.99% | 0 | 0 | 55.90 | +5.47% | 8 778 | 157 | ||||||
26.6.2003 | 174.30 | +5.44% | 0 | 0 | ||||||||||
8.4.1997 | 78.00 | +1.29% | 2 886 | 37 | 68.00 | +5.41% | 6 452 | 90 | ||||||
23.5.1997 | 94.50 | +5.00% | 27 500 | 291 | 81.00 | +5.40% | 6 397 | 82 | ||||||
17.8.2006 | 780.00 | +5.40% | 3 120 | 4 | ||||||||||
15.6.2006 | 632.60 | +5.38% | 0 | 0 | ||||||||||
12.1.2006 | 667.50 | +5.38% | 0 | 0 | ||||||||||
8.2.2002 | 18.30 | 0.00% | 0 | 0 | 31.30 | +5.38% | 17 480 | 561 | ||||||
31.7.2002 | 147.40 | +5.36% | 22 309 | 153 | ||||||||||
29.1.1997 | 133.11 | +4.99% | 13 311 | 100 | 137.00 | +5.36% | 17 122 | 130 | ||||||
10.4.2006 | 647.00 | +5.34% | 323 500 | 500 | ||||||||||
11.11.1996 | 131.00 | +0.09% | 23 187 | 177 | 174.00 | +5.29% | 13 736 | 82 | ||||||
28.11.1996 | 141.00 | -4.21% | 22 560 | 160 | 140.00 | +5.28% | 6 935 | 50 | ||||||
1.9.2004 | 255.10 | +5.28% | 56 101 | 220 | ||||||||||
27.4.1998 | 78.00 | 0.00% | 6 396 | 82 | 77.00 | +5.28% | 28 381 | 356 | ||||||
3.8.1999 | 35.50 | 0.00% | 0 | 0 | 38.00 | +5.26% | 1 585 | 43 | ||||||
13.3.2002 | 18.30 | 0.00% | 0 | 0 | 30.00 | +5.26% | 8 811 | 298 | ||||||
8.2.2001 | 13.02 | 0.00% | 0 | 0 | 18.00 | +5.26% | 0 | 0 | ||||||
26.11.1996 | 143.00 | +2.80% | 4 004 | 28 | 140.00 | +5.26% | 11 034 | 79 | ||||||
27.8.1997 | 71.50 | +2.14% | 1 144 | 16 | 77.00 | +5.22% | 2 978 | 40 | ||||||
30.12.1996 | 130.00 | 0.00% | 0 | 0 | +5.20% | 0 | ||||||||
19.10.2000 | 23.86 | -4.97% | 0 | 0 | 26.30 | +5.20% | 0 | 0 | ||||||
11.7.2000 | 22.95 | 0.00% | 0 | 0 | 26.30 | +5.20% | 0 | 0 | ||||||
18.7.2000 | 22.95 | 0.00% | 0 | 0 | 26.30 | +5.20% | 0 | 0 | ||||||
14.7.2000 | 22.95 | 0.00% | 0 | 0 | 26.30 | +5.20% | 0 | 0 | ||||||
26.9.2003 | 200.00 | +5.20% | 0 | 0 | ||||||||||
24.6.1998 | 75.20 | +0.26% | 5 490 | 73 | 61.10 | +5.18% | 15 111 | 221 | ||||||
26.9.2005 | 588.90 | +5.16% | 0 | 0 | ||||||||||
27.3.2002 | 25.71 | +4.98% | 0 | 0 | 35.00 | +5.10% | 280 | 8 | ||||||
26.4.2000 | 22.95 | 0.00% | 0 | 0 | 29.00 | +5.07% | 0 | 0 | ||||||
15.4.1999 | 42.43 | +4.99% | 0 | 0 | 50.00 | +5.04% | 2 442 | 50 | ||||||
27.1.1998 | 81.00 | +1.25% | 6 237 | 77 | 70.10 | +5.02% | 7 128 | 93 | ||||||
18.2.2005 | 420.00 | +5.00% | 126 000 | 300 | ||||||||||
26.4.1996 | 358.00 | +4.98% | 286 400 | 800 | 330.10 | +5.00% | 39 349 | 120 | ||||||
21.5.1996 | 300.00 | +4.89% | 79 500 | 265 | 256.00 | +5.00% | 110 303 | 396 | ||||||
28.3.1996 | 334.00 | +4.70% | 91 516 | 274 | 340.00 | +5.00% | 51 220 | 155 | ||||||
8.8.1996 | 208.00 | -4.58% | 27 248 | 131 | 206.00 | +5.00% | 29 987 | 148 | ||||||
23.8.1996 | 205.00 | -4.65% | 9 635 | 47 | 210.00 | +5.00% | 4 200 | 20 | ||||||
11.7.1996 | 198.10 | +4.99% | 19 810 | 100 | 201.60 | +5.00% | 13 909 | 70 | ||||||
3.7.1996 | 206.00 | 0.00% | 40 376 | 196 | 202.00 | +5.00% | 22 587 | 111 | ||||||
13.12.1995 | 306.00 | +1.32% | 13 158 | 43 | 312.00 | +5.00% | 123 876 | 400 | ||||||
13.11.1995 | 330.00 | 0.00% | 185 790 | 563 | 321.00 | +5.00% | 135 833 | 426 | ||||||
11.1.1996 | 350.00 | +2.63% | 320 600 | 916 | 342.00 | +5.00% | 23 070 | 68 | ||||||
9.2.1996 | 420.00 | +1.20% | 211 680 | 504 | 425.00 | +5.00% | 227 180 | 540 | ||||||
7.8.1995 | 267.00 | 0.00% | 46 191 | 173 | 271.00 | +5.00% | 9 317 | 35 | ||||||
31.8.1995 | 346.00 | +4.84% | 155 008 | 448 | 317.50 | +5.00% | 69 477 | 210 | ||||||
12.9.1995 | 330.00 | -2.36% | 66 330 | 201 | 317.50 | +5.00% | 33 976 | 104 | ||||||
18.5.1995 | 215.00 | -227.00% | 7 310 | 34 | 214.00 | +5.00% | 17 901 | 82 | ||||||
30.5.1995 | 238.00 | +484.00% | 0 | 0 | 233.00 | +5.00% | 42 720 | 188 | ||||||
28.6.1995 | 199.50 | +5.00% | 0 | 0 | 195.00 | +5.00% | 28 381 | 150 | ||||||
14.2.1995 | 245.00 | 0.00% | 11 025 | 45 | +5.00% | 0 | 0 | |||||||
28.3.1995 | 242.00 | +83.00% | 48 400 | 200 | 224.00 | +5.00% | 47 737 | 216 | ||||||
10.2.2003 | 157.60 | +4.99% | 0 | 0 | ||||||||||
4.11.2003 | 230.00 | +4.97% | 0 | 0 | ||||||||||
17.6.1998 | 73.65 | -4.99% | 0 | 0 | 70.40 | +4.96% | 9 675 | 129 | ||||||
28.7.1999 | 35.50 | 0.00% | 0 | 0 | 36.10 | +4.94% | 7 306 | 202 | ||||||
23.12.2005 | 621.60 | +4.94% | 0 | 0 | ||||||||||
2.1.2006 | 630.60 | +4.89% | 0 | 0 | ||||||||||
21.6.2000 | 22.95 | 0.00% | 0 | 0 | 30.00 | +4.89% | 0 | 0 | ||||||
14.12.2006 | 1 030.00 | +4.88% | 424 360 | 412 | ||||||||||
4.2.2003 | 152.60 | +4.87% | 0 | 0 | ||||||||||
21.10.2003 | 226.60 | +4.85% | 0 | 0 | ||||||||||
17.7.2006 | 669.10 | +4.85% | 0 | 0 | ||||||||||
14.10.1997 | 90.00 | 0.00% | 12 690 | 141 | 84.20 | +4.85% | 10 525 | 125 | ||||||
12.10.2000 | 27.82 | 0.00% | 0 | 0 | 26.20 | +4.80% | 0 | 0 | ||||||
2.9.2004 | 267.30 | +4.78% | 0 | 0 | ||||||||||
17.4.1997 | 77.00 | 0.00% | 23 716 | 308 | 74.50 | +4.78% | 2 384 | 32 | ||||||
9.10.1996 | 205.00 | -4.65% | 9 020 | 44 | 200.00 | +4.78% | 30 720 | 144 | ||||||
8.9.2006 | 880.00 | +4.76% | 44 000 | 50 | ||||||||||
10.6.1999 | 41.59 | 0.00% | 0 | 0 | 44.00 | +4.76% | 0 | 0 | ||||||
3.10.2000 | 27.82 | 0.00% | 0 | 0 | 28.70 | +4.74% | 0 | 0 | ||||||
15.11.2004 | 366.70 | +4.74% | 47 937 | 126 | ||||||||||
26.6.2000 | 22.95 | 0.00% | 0 | 0 | 28.80 | +4.72% | 0 | 0 | ||||||
1.7.2005 | 525.50 | +4.66% | 0 | 0 | ||||||||||
15.8.1997 | 68.50 | 0.00% | 0 | 0 | +4.66% | 0 | ||||||||
18.10.2006 | 900.00 | +4.65% | 266 740 | 292 | ||||||||||
6.1.2006 | 650.00 | +4.63% | 7 800 | 12 | ||||||||||
29.1.1999 | 66.50 | 0.00% | 0 | 0 | 56.50 | +4.62% | 4 223 | 77 | ||||||
9.8.2005 | 555.60 | +4.61% | 37 225 | 67 | ||||||||||
22.3.2002 | 24.49 | +4.97% | 0 | 0 | 29.50 | +4.60% | 1 180 | 40 | ||||||
20.6.2005 | 540.30 | +4.56% | 0 | 0 | ||||||||||
5.4.2005 | 425.70 | +4.54% | 0 | 0 | ||||||||||
9.4.2001 | 18.30 | 0.00% | 0 | 0 | 25.50 | +4.50% | 0 | 0 | ||||||
8.8.2006 | 741.80 | +4.47% | 927 750 | 1 237 | ||||||||||
20.7.2006 | 700.00 | +4.47% | 5 600 | 8 | ||||||||||
24.11.2005 | 585.10 | +4.46% | 0 | 0 | ||||||||||
4.12.2003 | 201.60 | +4.45% | 10 590 | 52 | ||||||||||
26.3.2003 | 152.50 | +4.45% | 0 | 0 | ||||||||||
9.2.2001 | 13.02 | 0.00% | 0 | 0 | 18.80 | +4.44% | 3 760 | 200 | ||||||
15.6.2001 | 18.30 | 0.00% | 0 | 0 | 18.80 | +4.44% | 0 | 0 | ||||||
12.4.1999 | 40.51 | +4.97% | 0 | 0 | 47.00 | +4.44% | 3 628 | 79 | ||||||
25.1.2000 | 24.15 | +5.00% | 0 | 0 | 33.00 | +4.43% | 363 | 11 | ||||||
|