BRISTOL - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (367)
  • Diskuze (46)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - BRISTOL
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1996	200.00	0.00%	0	0	235.00	0.00%	235	1
30.12.1996	200.00	-7.40%	2 800	14		0.00%	0
27.12.1996	216.00	0.00%	0	0		+2.17%	0
23.12.1996	216.00	-10.00%	0	0	230.00	0.00%	920	4
20.12.1996	240.00	0.00%	0	0		0.00%	0
19.12.1996	240.00	0.00%	0	0	230.00	0.00%	1 840	8
18.12.1996	240.00	0.00%	0	0	230.00	0.00%	1 610	7
17.12.1996	240.00	0.00%	0	0	230.00	+1.52%	1 380	6
16.12.1996	240.00	0.00%	2 880	12		+8.13%	0
13.12.1996	240.00	0.00%	0	0	209.50	-4.77%	3 143	15
12.12.1996	240.00	+9.09%	5 280	22	220.00	0.00%	1 100	5
11.12.1996	220.00	0.00%	0	0	220.00	0.00%	880	4
10.12.1996	220.00	0.00%	0	0	220.00	+6.28%	1 980	9
9.12.1996	220.00	+10.00%	0	0	207.00	-10.00%	828	4
6.12.1996	200.00	0.00%	0	0		-6.88%	0
5.12.1996	200.00	-6.54%	2 200	11	247.00	-5.00%	1 235	5
4.12.1996	214.00	0.00%	0	0	260.00	+6.99%	1 300	5
3.12.1996	214.00	0.00%	0	0		0.00%	0
2.12.1996	214.00	-9.70%	0	0	243.00	-10.00%	5 346	22
29.11.1996	237.00	0.00%	0	0		-10.00%	0
28.11.1996	237.00	-9.88%	3 555	15		0.00%	0
27.11.1996	263.00	0.00%	0	0		+3.44%	0
26.11.1996	263.00	0.00%	0	0		-4.91%	0
25.11.1996	263.00	-9.93%	789	3		0.00%	0
22.11.1996	292.00	0.00%	0	0		+1.66%	0
21.11.1996	292.00	-9.87%	0	0	300.00	+4.74%	3 000	10
20.11.1996	324.00	0.00%	0	0	286.00	+7.87%	1 432	5
19.11.1996	324.00	0.00%	0	0		+3.61%	0
18.11.1996	324.00	+9.83%	6 156	19		+2.49%	0
15.11.1996	295.00	0.00%	0	0		-3.84%	0
14.11.1996	295.00	+9.66%	5 605	19	260.00	+2.36%	1 300	5
13.11.1996	269.00	0.00%	0	0		+2.24%	0
12.11.1996	269.00	0.00%	0	0	254.00	+4.25%	3 478	14
11.11.1996	269.00	+9.79%	9 684	36	252.00	-5.44%	5 004	21
8.11.1996	245.00	0.00%	0	0		-10.00%	0
7.11.1996	245.00	-9.25%	1 715	7	280.00	-6.66%	2 800	10
6.11.1996	270.00	0.00%	0	0		-3.22%	0
5.11.1996	270.00	0.00%	0	0	310.00	+2.64%	1 860	6
4.11.1996	270.00	-10.00%	1 620	6	302.00	-3.97%	302	1
1.11.1996	300.00	0.00%	0	0	314.50	-8.30%	1 258	4
31.10.1996	300.00	0.00%	4 800	16	350.00	+5.05%	1 372	4
30.10.1996	300.00	0.00%	0	0	326.50	-2.82%	2 612	8
29.10.1996	300.00	0.00%	0	0	336.00	0.00%	4 368	13
25.10.1996	300.00	0.00%	0	0	0.00	+16.62%	0	0
24.10.1996	300.00	-9.09%	9 000	30	288.10	-9.68%	5 186	18
23.10.1996	330.00	0.00%	0	0	320.00	+5.69%	3 190	10
22.10.1996	330.00	0.00%	0	0	0.00	+0.43%	0	0
21.10.1996	330.00	+10.00%	6 600	20	306.00	-1.47%	4 207	14
18.10.1996	300.00	0.00%	0	0		+3.38%	0	0
17.10.1996	300.00	+0.33%	9 300	31		0.00%	0	0
16.10.1996	299.00	0.00%	0	0		-1.32%	0	0
15.10.1996	299.00	0.00%	0	0		-4.02%	0	0
14.10.1996	299.00	+9.92%	0	0	311.50	-0.47%	4 050	13
11.10.1996	272.00	0.00%	0	0	313.00	-9.01%	3 130	10
10.10.1996	272.00	0.00%	2 448	9		+9.90%	0	0
9.10.1996	272.00	0.00%	0	0	313.00	0.00%	4 382	14
8.10.1996	272.00	0.00%	0	0	313.00	0.00%	3 443	11
7.10.1996	272.00	-9.93%	2 720	10		0.00%	0	0
4.10.1996	302.00	0.00%	0	0	313.00	+0.41%	7 825	25
3.10.1996	302.00	-9.85%	0	0	313.00	+9.37%	8 417	27
2.10.1996	335.00	0.00%	0	0	285.00	+3.33%	2 850	10
1.10.1996	335.00	0.00%	0	0		+1.02%	0	0
30.9.1996	335.00	+9.83%	10 050	30	273.00	-6.18%	1 092	4
27.9.1996	305.00	0.00%	0	0	291.00	+2.82%	5 820	20
26.9.1996	305.00	0.00%	5 185	17	283.00	+1.07%	3 962	14
25.9.1996	305.00	0.00%	0	0		-4.10%	0	0
24.9.1996	305.00	0.00%	0	0	292.00	-0.51%	584	2
23.9.1996	305.00	0.00%	0	0		-2.16%	0	0
20.9.1996	305.00	0.00%	0	0		+3.00%	0	0
19.9.1996	305.00	0.00%	8 540	28	292.00	+7.00%	1 454	5
18.9.1996	305.00	0.00%	0	0	272.00	+2.00%	1 360	5
17.9.1996	305.00	0.00%	0	0	266.00	-5.00%	798	3
16.9.1996	305.00	+7.39%	13 115	43		0.00%	0	0
13.9.1996	284.00	0.00%	0	0	280.00	-7.00%	5 320	19
12.9.1996	284.00	-9.84%	4 544	16	300.00	-5.00%	1 500	5
11.9.1996	315.00	0.00%	0	0		-5.00%	0	0
10.9.1996	315.00	0.00%	0	0	355.00	+3.00%	3 003	9
9.9.1996	315.00	-10.00%	0	0	323.00	0.00%	323	1
6.9.1996	350.00	0.00%	0	0	348.00	+2.00%	4 524	14
5.9.1996	350.00	0.00%	0	0		+10.00%	0	0
4.9.1996	350.00	0.00%	0	0	289.00	+10.00%	1 156	4
3.9.1996	350.00	0.00%	0	0	263.00	+10.00%	789	3
2.9.1996	350.00	+8.02%	9 100	26	239.50	+4.00%	719	3
30.8.1996	324.00	0.00%	0	0	229.70	-9.00%	1 608	7
29.8.1996	324.00	+9.83%	7 776	24	251.50	-7.00%	503	2
28.8.1996	295.00	0.00%	0	0		-10.00%	0	0
27.8.1996	295.00	0.00%	0	0	300.00	0.00%	1 800	6
26.8.1996	295.00	+8.85%	295	1	300.00	+3.00%	900	3
23.8.1996	271.00	0.00%	0	0		+10.00%	0	0
22.8.1996	271.00	+9.71%	2 439	9		+10.00%	0	0
21.8.1996	247.00	0.00%	0	0	242.50	-3.00%	485	2
20.8.1996	247.00	0.00%	0	0	250.00	0.00%	500	2
19.8.1996	247.00	+9.77%	4 446	18	250.00	+7.00%	4 500	18
16.8.1996	225.00	0.00%	0	0		-10.00%	0	0
15.8.1996	225.00	-10.00%	4 500	20		-10.00%	0	0
14.8.1996	250.00	0.00%	0	0		-10.00%	0	0
13.8.1996	250.00	0.00%	0	0		0.00%	0	0
12.8.1996	250.00	+0.80%	4 000	16		0.00%	0	0
9.8.1996	248.00	0.00%	0	0		+10.00%	0	0
8.8.1996	248.00	-9.81%	5 952	24	290.00	0.00%	580	2
7.8.1996	275.00	0.00%	0	0	290.00	0.00%	580	2
6.8.1996	275.00	0.00%	0	0	290.00	0.00%	1 740	6
5.8.1996	275.00	-9.83%	0	0	290.00	-6.00%	2 900	10
2.8.1996	305.00	0.00%	0	0	290.00	-3.00%	4 002	13
1.8.1996	305.00	-9.76%	0	0		0.00%	0	0
31.7.1996	338.00	0.00%	0	0		+10.00%	0	0
30.7.1996	338.00	0.00%	0	0	290.00	0.00%	1 740	6
29.7.1996	338.00	0.00%	0	0		0.00%	0	0
26.7.1996	338.00	0.00%	0	0		+9.00%	0	0
25.7.1996	338.00	+9.74%	13 182	39	266.00	-5.00%	1 064	4
24.7.1996	308.00	0.00%	0	0	280.00	0.00%	280	1
23.7.1996	308.00	0.00%	0	0		0.00%	0	0
22.7.1996	308.00	+10.00%	0	0		0.00%	0	0
19.7.1996	280.00	0.00%	0	0		+2.00%	0	0
18.7.1996	280.00	0.00%	0	0	273.50	-2.00%	821	3
17.7.1996	280.00	0.00%	0	0	279.00	-6.00%	558	2
16.7.1996	280.00	0.00%	0	0		+10.00%	0	0
15.7.1996	280.00	0.00%	1 120	4	270.00	-3.00%	540	2
12.7.1996	280.00	0.00%	0	0	277.00	-5.00%	554	2
11.7.1996	280.00	0.00%	5 040	18		0.00%	0	0
10.7.1996	280.00	0.00%	0	0	292.00	0.00%	1 460	5
9.7.1996	280.00	0.00%	0	0		-9.00%	0	0
8.7.1996	280.00	-6.97%	280	1	320.00	-3.00%	640	2
5.7.1996
4.7.1996	301.00	-9.88%	3 010	10	330.00	+5.00%	3 300	10
3.7.1996	334.00	0.00%	0	0	320.00	+6.00%	2 516	8
2.7.1996	334.00	0.00%	0	0		0.00%	0	0
1.7.1996	334.00	+9.86%	3 340	10	301.00	-1.00%	2 980	10
28.6.1996	304.00	0.00%	0	0		0.00%	0	0
27.6.1996	304.00	+9.74%	4 560	15		0.00%	0	0
26.6.1996	277.00	0.00%	0	0		0.00%	0	0
25.6.1996	277.00	0.00%	0	0		0.00%	0	0
24.6.1996	277.00	+9.92%	0	0		0.00%	0	0
21.6.1996	252.00	0.00%	0	0		0.00%	0	0
20.6.1996	252.00	+0.80%	1 764	7		0.00%	0	0
19.6.1996	250.00	0.00%	0	0		+9.00%	0	0
18.6.1996	250.00	0.00%	0	0	276.00	+5.00%	1 380	5
17.6.1996	250.00	+3.30%	3 000	12		+5.00%	0	0
14.6.1996	242.00	0.00%	0	0		+1.00%	0	0
13.6.1996	242.00	-6.20%	2 178	9	235.00	+1.00%	3 705	15
12.6.1996	258.00	0.00%	0	0		+13.00%	0	0
11.6.1996	258.00	0.00%	0	0	215.00	-10.00%	1 720	8
10.6.1996	258.00	-9.79%	4 902	19		-10.00%	0	0
7.6.1996	286.00	0.00%	0	0		-10.00%	0	0
6.6.1996	286.00	-9.77%	1 430	5		-1.00%	0	0
5.6.1996	317.00	0.00%	0	0		0.00%	0	0
4.6.1996	317.00	0.00%	0	0		+5.00%	0	0
3.6.1996	317.00	+9.68%	11 095	35	282.10	-8.00%	1 128	4
31.5.1996	289.00	0.00%	0	0		-2.00%	0	0
30.5.1996	289.00	-9.96%	0	0		-10.00%	0	0
29.5.1996	321.00	0.00%	0	0		-2.00%	0	0
28.5.1996	321.00	0.00%	0	0	355.10	0.00%	355	1
27.5.1996	321.00	-2.72%	3 531	11		0.00%	0	0
24.5.1996	330.00	0.00%	0	0	355.10	-4.00%	4 971	14
23.5.1996	330.00	-9.58%	3 300	10		-12.00%	0	0
22.5.1996	365.00	0.00%	0	0		+2.00%	0	0
21.5.1996	365.00	0.00%	0	0	420.00	+4.00%	11 901	29
20.5.1996	365.00	-3.94%	5 475	15	395.20	+5.00%	5 528	14
17.5.1996	380.00	0.00%	0	0	375.60	-5.00%	1 127	3
16.5.1996	380.00	0.00%	15 200	40	395.10	-1.00%	3 951	10
15.5.1996	380.00	0.00%	0	0		+1.00%	0	0
14.5.1996	380.00	0.00%	0	0	395.20	-2.00%	7 492	19
13.5.1996	380.00	-9.95%	10 260	27	440.00	-6.00%	8 011	20
10.5.1996	422.00	0.00%	0	0	429.00	-2.00%	1 273	3
9.5.1996	422.00	-2.31%	2 532	6		+2.00%	0	0
7.5.1996	432.00	0.00%	0	0	430.00	-1.00%	2 560	6
6.5.1996	432.00	-4.00%	8 640	20	430.00	-5.00%	4 721	11
3.5.1996	450.00	0.00%	0	0	450.00	-6.00%	1 350	3
2.5.1996	450.00	0.00%	0	0		+4.00%	0	0
30.4.1996	450.00	0.00%	0	0	460.00	0.00%	920	2
29.4.1996	450.00	-10.00%	18 450	41	460.00	+4.00%	2 300	5
26.4.1996	500.00	0.00%	0	0		+2.00%	0	0
25.4.1996	500.00	0.00%	0	0	454.60	-8.00%	7 371	17
24.4.1996	500.00	0.00%	0	0	471.00	-6.00%	2 355	5
23.4.1996	500.00	0.00%	0	0	501.50	-4.00%	1 003	2
22.4.1996	500.00	+1.62%	16 000	32	525.00	-3.00%	1 050	2
19.4.1996	492.00	0.00%	0	0		0.00%	0	0
18.4.1996	492.00	-6.28%	15 744	32		+3.00%	0	0
17.4.1996	525.00	0.00%	0	0	523.30	+2.00%	2 617	5
16.4.1996	525.00	0.00%	0	0	515.50	-1.00%	10 310	20
15.4.1996	525.00	-9.94%	30 450	58		+1.00%	0	0
12.4.1996	583.00	0.00%	0	0	550.10	-1.00%	14 484	28
11.4.1996	583.00	+10.00%	40 227	69	520.50	+10.00%	2 082	4
10.4.1996	530.00	0.00%	0	0	500.00	-2.00%	5 690	12
9.4.1996	530.00	0.00%	0	0		+4.00%	0	0
5.4.1996	530.00	0.00%	0	0	465.00	-2.00%	14 880	32
4.4.1996	530.00	-1.66%	56 180	106	500.00	+1.00%	3 325	7
3.4.1996	539.00	0.00%	0	0	470.00	-2.00%	19 195	41
2.4.1996	539.00	0.00%	0	0	475.50	-4.00%	9 510	20
1.4.1996	539.00	+10.00%	24 794	46		+4.00%	0	0
29.3.1996	490.00	0.00%	0	0	475.10	+8.00%	6 651	14
28.3.1996	490.00	-8.23%	17 640	36	441.60	-2.00%	883	2
27.3.1996	534.00	0.00%	0	0	450.60	-5.00%	2 253	5
26.3.1996	534.00	0.00%	0	0	472.60	-1.00%	3 781	8
25.3.1996	534.00	+9.87%	9 612	18		-1.00%	0	0
22.3.1996	486.00	0.00%	0	0		+2.00%	0	0
21.3.1996	486.00	0.00%	19 926	41	470.80	-1.00%	3 766	8
20.3.1996	486.00	0.00%	0	0	480.20	-1.00%	6 662	14
19.3.1996	486.00	0.00%	0	0	480.10	+2.00%	960	2
18.3.1996	486.00	-10.00%	14 094	29	475.10	-3.00%	3 749	8
‹‹ First 60 ‹‹ First 20 Next 200 ›