GUMÁRNY ZUBŘÍ - Prague Stock Exchange price chart for year 1995

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (8)
  • Diskuze (21)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - GUMÁRNY ZUBŘÍ
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
22.12.1995
21.12.1995					230.00	0.00%	2 990	13
20.12.1995					230.00	0.00%	5 750	25
19.12.1995					230.00	+4.00%	3 450	15
18.12.1995					222.00	-8.00%	16 339	74
17.12.1995
15.12.1995	239.00	+4.82%	0	0	240.00	-8.00%	12 911	54
14.12.1995	228.00	-5.00%	17 328	76	254.00	+5.00%	28 020	108
13.12.1995	240.00	+4.80%	0	0	250.00	+6.00%	8 130	33
12.12.1995	229.00	-2.55%	10 076	44	235.00	-2.00%	5 095	22
11.12.1995	235.00	0.00%	33 840	144	235.00	+1.00%	19 821	84
8.12.1995	235.00	-4.85%	96 350	410	234.00	-10.00%	17 837	76
7.12.1995	247.00	-5.00%	0	0		0.00%	0	0
6.12.1995	260.00	-4.76%	53 560	206		0.00%	0	0
5.12.1995	273.00	-4.87%	0	0	258.00	+1.00%	20 285	78
4.12.1995	287.00	-4.96%	0	0		-17.00%	0	0
1.12.1995	302.00	-4.73%	0	0	305.00	+8.00%	36 133	116
30.11.1995	317.00	+4.96%	0	0	289.50	0.00%	53 847	186
29.11.1995	302.00	+4.86%	0	0		+19.00%	0	0
28.11.1995	288.00	+4.72%	0	0	244.00	+4.00%	2 440	10
27.11.1995	275.00	+4.96%	0	0	236.50	+2.00%	3 528	15
24.11.1995	262.00	-4.72%	0	0		-10.00%	0	0
23.11.1995	275.00	-4.84%	0	0	260.00	-4.00%	9 195	36
22.11.1995	289.00	-4.93%	0	0		-11.00%	0	0
21.11.1995	304.00	-4.70%	0	0	292.00	-4.00%	90 834	305
20.11.1995	319.00	-4.77%	0	0	310.80	-9.00%	3 730	12
17.11.1995	335.00	-4.82%	351 750	1 050	308.00	+3.00%	105 476	310
16.11.1995	352.00	+4.76%	0	0	331.50	0.00%	6 962	21
15.11.1995	336.00	+5.00%	0	0	347.00	+5.00%	9 945	30
14.11.1995	320.00	+4.91%	0	0	319.00	+9.00%	24 981	79
13.11.1995	305.00	+4.81%	0	0	290.50	+4.00%	34 570	119
10.11.1995	291.00	+4.67%	0	0		+16.00%	0	0
9.11.1995	278.00	+4.90%	0	0	241.00	-1.00%	2 892	12
8.11.1995	265.00	+4.74%	0	0	245.00	+9.00%	3 417	14
7.11.1995	253.00	+4.97%	0	0	223.00	+1.00%	223	1
6.11.1995	241.00	+4.78%	0	0	220.00	-6.00%	1 320	6
3.11.1995	230.00	-4.95%	4 600	20	241.00	+1.00%	3 519	15
2.11.1995	242.00	+4.76%	0	0	230.00	-9.00%	10 434	45
1.11.1995	231.00	-0.85%	9 471	41	255.00	-2.00%	3 315	13
31.10.1995	233.00	+0.86%	11 650	50		-13.00%	0	0
30.10.1995	231.00	0.00%	25 872	112	300.00	+7.00%	9 000	30
27.10.1995	231.00	-4.93%	26 565	115	280.00	0.00%	1 680	6
26.10.1995	243.00	-4.70%	39 609	163	279.00	+6.00%	4 185	15
25.10.1995	255.00	-4.85%	28 560	112	260.00	+1.00%	25 963	99
24.10.1995	268.00	-4.96%	138 288	516
23.10.1995	282.00	+4.83%	0	0
20.10.1995	269.00	+4.66%	0	0	254.00	+10.00%	10 668	42
19.10.1995	257.00	+4.89%	0	0	250.00	-2.00%	15 024	65
18.10.1995	245.00	+4.70%	0	0	237.00	+10.00%	7 821	33
17.10.1995	234.00	-4.87%	0	0	203.00	-4.00%	12 767	59
16.10.1995	246.00	+4.68%	0	0	225.00	+8.00%	675	3
13.10.1995	235.00	+4.91%	68 385	291	220.00	-5.00%	7 081	34
12.10.1995	224.00	-4.68%	13 216	59	220.00	0.00%	4 400	20
11.10.1995	235.00	+4.91%	8 225	35	220.00	+10.00%	3 080	14
10.10.1995	224.00	+4.67%	11 200	50	200.50	-9.00%	3 008	15
9.10.1995	214.00	+4.90%	6 848	32	220.00	0.00%	2 860	13
6.10.1995	204.00	+4.74%	8 364	41		0.00%	0	0
5.10.1995	194.75	-5.00%	22 981	118		-2.00%	0	0
4.10.1995	205.00	-4.65%	20 910	102		0.00%	0	0
3.10.1995	215.00	-4.86%	15 050	70		-10.00%	0	0
2.10.1995	226.00	-4.64%	0	0	250.00	-1.00%	3 240	13
29.9.1995	237.00	-4.81%	26 070	110	252.00	-2.00%	1 008	4
28.9.1995	249.00	-4.96%	0	0	256.50	-9.00%	770	3
27.9.1995	262.00	-4.72%	0	0	280.50	+8.00%	10 386	37
26.9.1995	275.00	-4.84%	32 725	119	275.00	+4.00%	2 340	9
25.9.1995	289.00	-4.93%	12 138	42	250.00	0.00%	2 250	9
22.9.1995	304.00	+4.82%	24 016	79	272.00	0.00%	14 507	58
21.9.1995	290.00	+4.69%	0	0
20.9.1995	277.00	+4.92%	24 653	89
19.9.1995	264.00	+4.76%	11 616	44	251.00	-1.00%	5 748	23
18.9.1995	252.00	+5.00%	19 404	77	252.50	0.00%	6 313	25
15.9.1995	240.00	+4.80%	0	0		+13.00%	0	0
14.9.1995	229.00	+4.56%	0	0	230.00	+1.00%	8 068	36
13.9.1995	219.00	+4.78%	3 504	16	230.00	-4.00%	1 550	7
12.9.1995	209.00	+4.76%	12 331	59		-11.00%	0	0
11.9.1995	199.50	+5.00%	0	0	260.10	+4.00%	520	2
8.9.1995	190.00	-5.00%	21 660	114	227.00	+9.00%	9 281	37
7.9.1995	200.00	+0.50%	28 600	143	230.00	+2.00%	1 380	6
6.9.1995	199.00	+4.99%	2 985	15	230.00	+7.00%	5 430	24
5.9.1995	189.53	-4.99%	30 135	159	212.00	+5.00%	636	3
4.9.1995	199.50	-5.00%	9 975	50	202.00	+10.00%	2 828	14
1.9.1995	210.00	+3.96%	10 290	49	184.00	+10.00%	552	3
31.8.1995	202.00	+4.80%	19 190	95	168.00	-18.00%	3 024	18
30.8.1995	192.74	+4.99%	0	0		+34.00%	0	0
29.8.1995	183.57	+4.99%	9 913	54	158.00	-1.00%	1 989	13
28.8.1995	174.83	+4.99%	0	0		+18.00%	0	0
25.8.1995	166.51	+4.99%	4 329	26	131.50	+5.00%	1 578	12
24.8.1995	158.59	+4.99%	11 418	72	125.50	-2.00%	1 506	12
23.8.1995	151.04	+4.99%	1 812	12	137.00	+2.00%	1 539	12
22.8.1995	143.85	+5.00%	10 213	71	126.00	+3.00%	1 134	9
21.8.1995	137.00	+0.36%	685	5		+5.00%	0	0
18.8.1995	136.50	+5.00%	1 775	13	116.00	-8.00%	348	3
17.8.1995	130.00	0.00%	780	6		-10.00%	0	0
16.8.1995	130.00	-4.41%	2 730	21	140.00	-4.00%	6 987	50
15.8.1995	136.00	0.00%	1 360	10	145.00	-3.00%	290	2
14.8.1995	136.00	0.00%	0	0		-3.00%	0	0
11.8.1995	136.00	0.00%	0	0		-4.00%	0	0
10.8.1995	136.00	0.00%	0	0		-5.00%	0	0
9.8.1995	136.00	0.00%	0	0		-7.00%	0	0
8.8.1995	136.00	0.00%	0	0	182.20	+7.00%	5 830	32
7.8.1995	136.00	-4.59%	4 352	32		-3.00%	0	0
4.8.1995	142.55	-4.99%	7 128	50	172.50	-2.00%	3 335	19
3.8.1995	150.05	-4.99%	0	0		+13.00%	0	0
2.8.1995	157.94	-4.99%	0	0	159.00	+10.00%	3 021	19
1.8.1995	166.25	-5.00%	9 975	60		+3.00%	0	0
31.7.1995	175.00	+3.66%	8 575	49	140.50	-3.00%	2 108	15
28.7.1995	168.82	+4.99%	13 337	79	150.00	+2.00%	3 038	21
27.7.1995	160.79	+4.99%	0	0		+1.00%	0	0
26.7.1995	153.14	+4.99%	4 135	27		+7.00%	0	0
25.7.1995	145.85	+4.99%	3 500	24		+23.00%	0	0
24.7.1995	138.91	+4.99%	417	3	106.00	0.00%	318	3
21.7.1995	132.30	+5.00%	4 895	37	106.00	+4.00%	636	6
20.7.1995	126.00	+5.00%	3 780	30	102.00	+7.00%	1 224	12
19.7.1995	120.00	0.00%	2 040	17	95.00	-5.00%	1 425	15
18.7.1995	120.00	+3.94%	600	5		-3.00%	0	0
17.7.1995	115.45	+4.99%	0	0	103.00	+5.00%	1 545	15
14.7.1995	109.96	+4.99%	0	0		+10.00%	0	0
13.7.1995	104.73	+4.99%	2 828	27	89.00	+9.00%	1 335	15
12.7.1995	99.75	-5.00%	998	10	81.50	0.00%	245	3
11.7.1995	105.00	-2.77%	2 625	25	81.50	-8.00%	489	6
10.7.1995	108.00	0.00%	0	0		0.00%	0	0
7.7.1995						-5.00%	0	0
4.7.1995	108.00	-1.81%	324	3	93.00	-9.00%	1 857	20
3.7.1995	110.00	-3.54%	1 980	18	101.00	-9.00%	613	6
30.6.1995	114.04	-4.99%	3 421	30	115.00	-4.00%	2 016	18
29.6.1995	120.04	-4.99%	1 801	15	115.00	-3.00%	1 758	15
28.6.1995	126.35	-5.00%	0	0		-1.00%	0	0
27.6.1995	133.00	-5.00%	0	0	122.00	+5.00%	5 002	41
26.6.1995	140.00	0.00%	0	0	116.00	-5.00%	696	6
23.6.1995	140.00	0.00%	0	0		+6.00%	0	0
22.6.1995	140.00	-3.44%	11 200	80	115.00	-5.00%	345	3
21.6.1995	145.00	0.00%	0	0		+1.00%	0	0
20.6.1995	145.00	0.00%	0	0		+8.00%	0	0
19.6.1995	145.00	0.00%	0	0	111.00	-2.00%	1 998	18
16.6.1995	145.00	-4.76%	8 265	57		0.00%	0	0
15.6.1995	152.25	+5.00%	609	4		0.00%	0	0
14.6.1995	145.00	0.00%	9 135	63	113.00	-8.00%	1 689	15
13.6.1995	145.00	-3.33%	870	6		-10.00%	0	0
12.6.1995	150.00	+3.41%	1 500	10		-10.00%	0	0
9.6.1995	145.04	+4.99%	4 351	30		0.00%	0	0
8.6.1995	138.14	-4.99%	0	0		0.00%	0	0
7.6.1995	145.41	-4.99%	6 543	45		-9.00%	0	0
6.6.1995	153.06	-4.99%	4 133	27		+3.00%	0	0
5.6.1995	161.11	-4.99%	0	0		0.00%	0	0
2.6.1995	169.58	-4.99%	1 017	6	160.00	-7.00%	1 600	10
1.6.1995	178.50	+5.00%	1 607	9		+1.00%	0	0
31.5.1995	170.00	-371.00%	2 720	16	171.00	-10.00%	1 710	10
30.5.1995	176.56	-499.00%	4 414	25		0.00%	0	0
29.5.1995	185.85	-499.00%	0	0		0.00%	0	0
26.5.1995	195.63	+499.00%	4 304	22		0.00%	0	0
25.5.1995	186.32	+499.00%	5 403	29		-10.00%	0	0
24.5.1995	177.45	+500.00%	3 194	18	209.00	0.00%	418	2
23.5.1995	169.00	+13.00%	6 591	39		+6.00%	0	0
22.5.1995	168.77	-499.00%	3 375	20		0.00%	0	0
19.5.1995	177.65	-500.00%	0	0		-10.00%	0	0
18.5.1995	187.00	-209.00%	5 984	32		0.00%	0	0
17.5.1995	191.00	0.00%	7 449	39		0.00%	0	0
16.5.1995	191.00	-450.00%	3 438	18	220.00	+3.00%	1 100	5
15.5.1995	200.00	0.00%	5 400	27	220.00	+7.00%	1 920	9
12.5.1995	200.00	+471.00%	600	3		0.00%	0	0
11.5.1995	191.00	0.00%	4 775	25		0.00%	0	0
10.5.1995	191.00	0.00%	8 404	44		0.00%	0	0
9.5.1995	191.00	-426.00%	4 011	21	200.00	-5.00%	3 000	15
5.5.1995	199.50	-500.00%	2 394	12		+5.00%	0	0
4.5.1995	210.00	-410.00%	18 480	88		-1.00%	0	0
3.5.1995	219.00	+478.00%	0	0	202.50	-1.00%	6 075	30
2.5.1995	209.00	+476.00%	10 659	51		0.00%	0	0
28.4.1995	199.50	+500.00%	3 990	20		+6.00%	0	0
27.4.1995	190.00	-500.00%	9 880	52	193.00	+10.00%	3 474	18
26.4.1995	200.00	+195.00%	2 000	10	175.50	-9.00%	3 159	18
25.4.1995	196.16	+499.00%	3 531	18		-10.00%	0	0
24.4.1995			0	0	213.50	0.00%	3 416	16
21.4.1995	186.82	-499.00%	5 791	31	214.00	-1.00%	1 284	6
20.4.1995	196.65	-500.00%	0	0	214.00	-3.00%	2 164	10
19.4.1995	207.00	-460.00%	0	0		+3.00%	0	0
18.4.1995	217.00	-482.00%	0	0	215.00	-2.00%	430	2
14.4.1995	228.00	-500.00%	12 768	56	220.00	+8.00%	3 300	15
13.4.1995	240.00	0.00%	19 200	80	219.00	+2.00%	1 839	9
12.4.1995	240.00	-400.00%	4 560	19	199.50	-3.00%	1 995	10
11.4.1995	250.00	-384.00%	9 750	39		-3.00%	0	0
10.4.1995	260.00	+156.00%	3 640	14	212.50	-10.00%	3 400	16
7.4.1995	256.00	0.00%	7 936	31		-10.00%	0	0
6.4.1995	256.00	0.00%	8 448	33		-10.00%	0	0
5.4.1995	256.00	-483.00%	12 800	50	290.00	-3.00%	1 160	4
4.4.1995	269.00	-494.00%	0	0		-5.00%	0	0
3.4.1995	283.00	-471.00%	9 905	35		+7.00%	0	0
31.3.1995	297.00	-480.00%	7 425	25		-10.00%	0	0
30.3.1995	312.00	+32.00%	8 736	28		-6.00%	0	0
29.3.1995	311.00	-460.00%	16 172	52	347.50	+3.00%	1 390	4
28.3.1995	326.00	-495.00%	0	0	336.50	-5.00%	1 010	3
27.3.1995	343.00	-498.00%	0	0
24.3.1995	361.00	-500.00%	12 635	35
23.3.1995	380.00	-500.00%	0	0
22.3.1995	400.00	-498.00%	14 000	35
21.3.1995	421.00	+498.00%	23 997	57
20.3.1995	401.00	-243.00%	23 258	58
17.3.1995	411.00	+484.00%	0	0
16.3.1995	392.00	+481.00%	0	0
15.3.1995	374.00	+476.00%	0	0
14.3.1995	357.00	+500.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›