TEPLÁRNA PÍSEK - Prague Stock Exchange price chart for year 1995

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (53)
  • Diskuze (23)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - TEPLÁRNA PÍSEK
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
21.12.1995					168.00	-10.00%	1 008	6
20.12.1995						0.00%	0	0
19.12.1995						+7.00%	0	0
18.12.1995					174.50	-4.00%	2 094	12
17.12.1995
15.12.1995	190.15	0.00%	0	0	181.00	-7.00%	3 801	21
14.12.1995	190.15	-8.14%	10 839	57		+5.00%	0	0
13.12.1995	207.00	0.00%	0	0	185.50	-10.00%	742	4
12.12.1995	207.00	0.00%	0	0	205.00	+10.00%	6 150	30
11.12.1995	207.00	+8.94%	1 242	6		-8.00%	0	0
8.12.1995	190.00	0.00%	0	0	187.00	+2.00%	8 574	42
7.12.1995	190.00	+3.80%	7 600	40	200.00	+7.00%	6 000	30
6.12.1995	183.03	0.00%	0	0		+5.00%	0	0
5.12.1995	183.03	0.00%	0	0	177.50	-5.00%	1 065	6
4.12.1995	183.03	+1.67%	1 647	9	186.00	-3.00%	1 116	6
1.12.1995	180.01	0.00%	0	0	192.00	+8.00%	3 840	20
30.11.1995	180.01	+1.12%	6 840	38	178.50	-4.00%	6 069	34
29.11.1995	178.00	0.00%	0	0	186.00	+1.00%	5 766	31
28.11.1995	178.00	0.00%	0	0	187.00	+7.00%	4 976	27
27.11.1995	178.00	+0.53%	3 204	18	173.00	-10.00%	7 266	42
24.11.1995	177.05	0.00%	0	0		0.00%	0	0
23.11.1995	177.05	-3.77%	14 518	82	192.00	0.00%	1 920	10
22.11.1995	184.00	0.00%	0	0	192.00	+2.00%	1 152	6
21.11.1995	184.00	0.00%	0	0	191.00	+1.00%	2 248	12
20.11.1995	184.00	-3.66%	8 464	46	186.00	-1.00%	2 232	12
17.11.1995	191.00	0.00%	0	0	194.00	+1.00%	4 530	24
16.11.1995	191.00	0.00%	22 920	120	186.00	-6.00%	1 116	6
15.11.1995	191.00	0.00%	0	0		+7.00%	0	0
14.11.1995	191.00	0.00%	0	0	184.50	-6.00%	554	3
13.11.1995	191.00	-4.50%	9 168	48	192.00	+1.00%	11 157	57
10.11.1995	200.00	0.00%	0	0	195.00	-3.00%	4 058	21
9.11.1995	200.00	-3.38%	20 000	100		+4.00%	0	0
8.11.1995	207.00	0.00%	0	0	192.50	-2.00%	2 310	12
7.11.1995	207.00	0.00%	0	0	200.50	+3.00%	9 456	48
6.11.1995	207.00	+0.48%	4 140	20	192.00	+7.00%	2 304	12
3.11.1995	206.00	0.00%	0	0		0.00%	0	0
2.11.1995	206.00	+1.47%	5 768	28		0.00%	0	0
1.11.1995	203.00	0.00%	0	0	180.00	-10.00%	1 620	9
31.10.1995	203.00	0.00%	0	0		0.00%	0	0
30.10.1995	203.00	-2.40%	7 714	38		0.00%	0	0
27.10.1995	208.00	0.00%	0	0		0.00%	0	0
26.10.1995	208.00	+7.77%	13 104	63		-2.00%	0	0
25.10.1995	193.00	0.00%	0	0	205.00	0.00%	1 845	9
24.10.1995	193.00	0.00%	0	0
23.10.1995	193.00	-6.76%	19 107	99
20.10.1995	207.00	0.00%	0	0	210.00	-2.00%	1 230	6
19.10.1995	207.00	-3.72%	9 936	48	210.00	0.00%	2 520	12
18.10.1995	215.00	0.00%	0	0	210.00	-2.00%	630	3
17.10.1995	215.00	0.00%	0	0		0.00%	0	0
16.10.1995	215.00	0.00%	0	0		0.00%	0	0
13.10.1995	215.00	-4.86%	17 200	80		+2.00%	0	0
12.10.1995	226.00	-3.00%	1 356	6		+5.00%	0	0
11.10.1995	233.00	-4.89%	4 194	18	199.50	-5.00%	599	3
10.10.1995	245.00	0.00%	0	0	210.00	-10.00%	630	3
9.10.1995	245.00	0.00%	6 615	27	233.00	+1.00%	14 213	61
6.10.1995	245.00	0.00%	0	0	231.50	+2.00%	695	3
5.10.1995	245.00	+2.94%	735	3	226.50	-3.00%	1 359	6
4.10.1995	238.00	+4.84%	3 570	15	234.00	+5.00%	1 404	6
3.10.1995	227.00	-4.62%	6 810	30	222.50	-5.00%	1 335	6
2.10.1995	238.00	-4.80%	0	0		0.00%	0	0
29.9.1995	250.00	+0.80%	5 250	21	234.00	0.00%	1 404	6
28.9.1995	248.00	+4.64%	0	0		0.00%	0	0
27.9.1995	237.00	+4.86%	0	0	240.00	+5.00%	4 890	21
26.9.1995	226.00	0.00%	1 356	6		+1.00%	0	0
25.9.1995	226.00	-3.41%	11 074	49	230.00	-4.00%	4 637	21
22.9.1995	234.00	-4.87%	14 040	60		-2.00%	0	0
21.9.1995	246.00	0.00%	0	0
20.9.1995	246.00	0.00%	0	0
19.9.1995	246.00	-2.76%	3 690	15		0.00%	0	0
18.9.1995	253.00	-4.88%	9 108	36		-5.00%	0	0
15.9.1995	266.00	0.00%	1 330	5	250.00	+5.00%	4 440	18
14.9.1995	266.00	0.00%	3 990	15	234.00	-10.00%	1 404	6
13.9.1995	266.00	0.00%	5 320	20		+2.00%	0	0
12.9.1995	266.00	0.00%	2 660	10	255.00	+2.00%	7 395	29
11.9.1995	266.00	-1.48%	21 546	81		0.00%	0	0
8.9.1995	270.00	+1.50%	1 620	6		0.00%	0	0
7.9.1995	266.00	0.00%	9 842	37	250.00	0.00%	3 750	15
6.9.1995	266.00	-5.00%	3 192	12	250.00	0.00%	1 500	6
5.9.1995	280.00	-1.40%	38 640	138	250.00	0.00%	750	3
4.9.1995	284.00	+1.42%	2 840	10		-2.00%	0	0
1.9.1995	280.00	+4.86%	159 600	570		-2.00%	0	0
31.8.1995	267.00	+4.70%	13 083	49		+4.00%	0	0
30.8.1995	255.00	+4.93%	0	0		+2.00%	0	0
29.8.1995	243.00	+4.74%	6 561	27		+10.00%	0	0
28.8.1995	232.00	+4.97%	0	0	222.00	+10.00%	3 996	18
25.8.1995	221.00	+4.73%	0	0		0.00%	0	0
24.8.1995	211.00	+3.43%	6 330	30		+5.00%	0	0
23.8.1995	204.00	+0.49%	2 448	12	192.00	-5.00%	384	2
22.8.1995	203.00	0.00%	0	0		0.00%	0	0
21.8.1995	203.00	+0.49%	2 436	12		+5.00%	0	0
18.8.1995	202.00	0.00%	0	0	192.00	-5.00%	1 152	6
17.8.1995	202.00	+0.49%	808	4		0.00%	0	0
16.8.1995	201.00	0.00%	603	3		0.00%	0	0
15.8.1995	201.00	-2.42%	2 412	12		0.00%	0	0
14.8.1995	206.00	+2.48%	1 236	6		+3.00%	0	0
11.8.1995	201.00	+4.74%	2 412	12	196.50	-3.00%	2 948	15
10.8.1995	191.90	0.00%	0	0	203.00	0.00%	406	2
9.8.1995	191.90	-5.00%	576	3		0.00%	0	0
8.8.1995	202.00	0.00%	4 242	21		+5.00%	0	0
7.8.1995	202.00	0.00%	0	0	193.00	-5.00%	1 158	6
4.8.1995	202.00	0.00%	2 424	12		0.00%	0	0
3.8.1995	202.00	0.00%	0	0		0.00%	0	0
2.8.1995	202.00	+0.49%	3 232	16		0.00%	0	0
1.8.1995	201.00	-4.73%	0	0		0.00%	0	0
31.7.1995	211.00	-4.95%	0	0		0.00%	0	0
28.7.1995	222.00	0.00%	0	0		0.00%	0	0
27.7.1995	222.00	0.00%	1 332	6		+5.00%	0	0
26.7.1995	222.00	-4.31%	4 662	21	192.00	-5.00%	2 304	12
25.7.1995	232.00	+4.97%	0	0		0.00%	0	0
24.7.1995	221.00	+4.73%	0	0		0.00%	0	0
21.7.1995	211.00	+4.97%	3 798	18		0.00%	0	0
20.7.1995	201.00	+1.25%	14 874	74	202.00	0.00%	606	3
19.7.1995	198.50	+4.99%	0	0		0.00%	0	0
18.7.1995	189.05	+4.99%	0	0		0.00%	0	0
17.7.1995	180.05	+4.99%	0	0		+7.00%	0	0
14.7.1995	171.48	0.00%	0	0	189.50	-3.00%	2 843	15
13.7.1995	171.48	-4.99%	9 260	54	196.00	-3.00%	2 352	12
12.7.1995	180.50	-5.00%	1 625	9	202.00	0.00%	6 060	30
11.7.1995	190.00	-5.00%	6 460	34	202.00	0.00%	1 212	6
10.7.1995	200.00	0.00%	0	0		0.00%	0	0
7.7.1995					201.50	0.00%	1 209	6
4.7.1995	200.00	0.00%	0	0		+6.00%	0	0
3.7.1995	200.00	0.00%	0	0	190.00	-5.00%	2 280	12
30.6.1995	200.00	0.00%	1 200	6		0.00%	0	0
29.6.1995	200.00	0.00%	0	0	200.00	0.00%	2 400	12
28.6.1995	200.00	+0.50%	800	4		0.00%	0	0
27.6.1995	199.00	+4.99%	2 985	15	200.00	-1.00%	2 400	12
26.6.1995	189.53	0.00%	0	0		0.00%	0	0
23.6.1995	189.53	0.00%	0	0		-5.00%	0	0
22.6.1995	189.53	-4.99%	23 881	126	220.00	-3.00%	1 914	9
21.6.1995	199.50	0.00%	0	0	220.00	0.00%	660	3
20.6.1995	199.50	0.00%	0	0	220.00	-2.00%	2 200	10
19.6.1995	199.50	0.00%	0	0	220.00	0.00%	5 590	25
16.6.1995	199.50	-5.00%	6 783	34	222.50	0.00%	668	3
15.6.1995	210.00	0.00%	0	0	222.50	-3.00%	1 335	6
14.6.1995	210.00	0.00%	0	0	230.00	+5.00%	4 140	18
13.6.1995	210.00	+5.00%	2 520	12	219.00	-5.00%	657	3
12.6.1995	200.00	-2.43%	6 800	34		0.00%	0	0
9.6.1995	205.00	0.00%	0	0		+5.00%	0	0
8.6.1995	205.00	-4.65%	6 150	30	219.00	-5.00%	657	3
7.6.1995	215.00	-4.86%	1 290	6		+2.00%	0	0
6.6.1995	226.00	-4.64%	2 712	12	225.00	-3.00%	1 350	6
5.6.1995	237.00	-4.81%	1 659	7	232.00	-4.00%	4 640	20
2.6.1995	249.00	+4.62%	1 494	6		0.00%	0	0
1.6.1995	238.00	0.00%	0	0		0.00%	0	0
31.5.1995			0	0	241.00	0.00%	1 446	6
30.5.1995	238.00	-480.00%	714	3		0.00%	0	0
29.5.1995	250.00	+330.00%	6 250	25		-4.00%	0	0
26.5.1995			0	0	250.00	0.00%	3 000	12
25.5.1995			0	0	250.00	0.00%	2 750	11
24.5.1995			0	0		0.00%	0	0
23.5.1995			0	0	250.00	0.00%	7 500	30
22.5.1995			0	0		0.00%	0	0
19.5.1995			0	0	250.00	+10.00%	750	3
18.5.1995	242.00	-472.00%	6 050	25	228.00	+10.00%	912	4
17.5.1995	254.00	-486.00%	0	0	214.50	-2.00%	3 114	15
16.5.1995	267.00	-498.00%	5 340	20	212.00	-10.00%	636	3
15.5.1995	281.00	-474.00%	0	0	232.00	-9.00%	705	3
12.5.1995	295.00	-483.00%	0	0	255.00	+5.00%	4 626	18
11.5.1995	310.00	+437.00%	3 410	11	250.00	-2.00%	2 440	10
10.5.1995	297.00	+494.00%	4 455	15		+8.00%	0	0
9.5.1995	283.00	+481.00%	0	0	232.00	-2.00%	1 392	6
5.5.1995	270.00	+465.00%	6 480	24	237.50	-5.00%	3 563	15
4.5.1995	258.00	+487.00%	0	0	250.00	0.00%	1 500	6
3.5.1995	246.00	-465.00%	4 428	18		+4.00%	0	0
2.5.1995	258.00	-479.00%	3 612	14		-4.00%	0	0
28.4.1995			0	0		0.00%	0	0
27.4.1995			0	0		+4.00%	0	0
26.4.1995	271.00	-491.00%	813	3	267.00	-1.00%	5 519	23
25.4.1995	285.00	-500.00%	4 275	15		-5.00%	0	0
24.4.1995	300.00	-415.00%	4 500	15		-5.00%	0	0
21.4.1995			0	0		0.00%	0	0
20.4.1995			0	0	270.00	-10.00%	4 050	15
19.4.1995			0	0	300.00	+1.00%	4 500	15
18.4.1995	313.00	-486.00%	9 703	31	297.00	-10.00%	1 782	6
14.4.1995			0	0	330.00	0.00%	1 980	6
13.4.1995	329.00	+477.00%	2 961	9		0.00%	0	0
12.4.1995	314.00	-484.00%	0	0		-4.00%	0	0
11.4.1995			0	0		-4.00%	0	0
10.4.1995	330.00	+410.00%	1 980	6		0.00%	0	0
7.4.1995			0	0		-10.00%	0	0
6.4.1995			0	0		0.00%	0	0
5.4.1995	317.00	-480.00%	15 216	48		0.00%	0	0
4.4.1995	333.00	-485.00%	23 643	71		0.00%	0	0
3.4.1995			0	0		0.00%	0	0
31.3.1995	350.00	0.00%	6 300	18		0.00%	0	0
30.3.1995			0	0		0.00%	0	0
29.3.1995	350.00	-196.00%	1 400	4		-1.00%	0	0
28.3.1995	357.00	-480.00%	4 284	12		+3.00%	0	0
27.3.1995	375.00	-482.00%	7 875	21
24.3.1995	394.00	-483.00%	0	0
23.3.1995	414.00	-482.00%	0	0
22.3.1995	435.00	-481.00%	0	0
21.3.1995	457.00	-498.00%	0	0
20.3.1995	481.00	+479.00%	3 848	8
17.3.1995	459.00	+479.00%	0	0
16.3.1995	438.00	-309.00%	5 256	12
15.3.1995	452.00	-484.00%	32 092	71
14.3.1995	475.00	-480.00%	0	0
13.3.1995	499.00	-495.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›