CEMENT BOHEMIA PHA - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (10)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1996 1997 1998 Interactive

The Prague Sotck Exchange and RM-System - daily results - CEMENT BOHEMIA PHA
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	131.63	+4.99%	0	0		+5.05%	0
30.12.1996	125.37	-4.99%	0	0		+0.55%	0
27.12.1996	131.96	-4.99%	4 355	33		+1.80%	0
23.12.1996	138.90	-4.99%	0	0	147.70	-6.51%	591	4
20.12.1996	146.21	-4.99%	0	0	158.00	-9.95%	2 844	18
19.12.1996	153.90	0.00%	0	0	190.00	-2.10%	10 879	62
18.12.1996	153.90	-5.00%	6 156	40	180.00	+3.24%	23 300	130
17.12.1996	162.00	+1.33%	7 776	48		+15.19%	0
16.12.1996	159.86	+4.99%	4 316	27	150.70	-8.66%	1 055	7
13.12.1996	152.25	+5.00%	0	0	165.00	+9.57%	3 300	20
12.12.1996	145.00	+1.20%	9 425	65	152.00	-5.14%	10 090	67
11.12.1996	143.28	+4.99%	3 152	22	160.00	-4.65%	4 445	28
10.12.1996	136.46	-4.99%	12 964	95		0.00%	0
9.12.1996	143.64	-5.00%	0	0		+1.73%	0
6.12.1996	151.20	-1.17%	8 316	55		+0.14%	0
5.12.1996	153.00	+1.19%	1 071	7	160.00	-3.86%	7 845	48
4.12.1996	151.20	+0.13%	1 210	8	170.00	+0.89%	2 380	14
3.12.1996	151.00	-3.27%	5 738	38	168.50	0.00%	1 180	7
2.12.1996	156.11	-4.99%	7 806	50	170.00	-0.88%	4 718	28
29.11.1996	164.32	-4.99%	0	0		-0.29%	0
28.11.1996	172.96	+4.45%	6 918	40	170.50	-0.44%	8 184	48
27.11.1996	165.59	+4.99%	3 477	21	173.00	+0.54%	2 569	15
26.11.1996	157.71	+5.00%	0	0	172.00	+3.23%	11 072	65
25.11.1996	150.20	0.00%	0	0		-2.94%	0
22.11.1996	150.20	-4.39%	1 051	7		0.00%	0
21.11.1996	157.10	0.00%	0	0	170.00	0.00%	4 930	29
20.11.1996	157.10	0.00%	0	0	170.00	-0.23%	1 870	11
19.11.1996	157.10	0.00%	0	0	170.40	+0.23%	2 045	12
18.11.1996	157.10	+0.49%	9 897	63	170.00	-8.10%	17 510	103
15.11.1996	156.32	-4.99%	1 407	9		-3.86%	0
14.11.1996	164.54	-5.00%	0	0	196.00	+5.80%	10 969	57
13.11.1996	173.20	-4.99%	8 660	50	189.00	+5.30%	5 093	28
12.11.1996	182.31	+4.99%	2 552	14	172.00	-2.97%	9 499	55
11.11.1996	173.63	+4.99%	0	0	178.00	+3.11%	3 916	22
8.11.1996	165.37	+4.99%	7 938	48	176.40	-0.53%	6 215	36
7.11.1996	157.50	+5.00%	0	0	170.70	-2.38%	5 207	30
6.11.1996	150.00	-3.36%	600	4	175.00	+7.75%	6 579	37
5.11.1996	155.23	-5.00%	8 693	56	165.00	+9.80%	6 600	40
4.11.1996	163.40	-5.00%	0	0	149.10	-7.24%	3 156	21
1.11.1996	172.00	-4.70%	2 408	14	162.00	-9.49%	810	5
31.10.1996	180.50	-5.00%	5 415	30	179.00	-9.59%	3 759	21
30.10.1996	190.00	+2.15%	2 090	11	198.00	-9.95%	1 386	7
29.10.1996	186.00	+2.99%	2 604	14	219.90	-1.39%	7 477	34
25.10.1996	180.60	+5.00%	0	0	223.00	+5.18%	44 154	198
24.10.1996	172.00	0.00%	0	0	212.00	-4.93%	10 176	48
23.10.1996	172.00	+2.80%	7 224	42	223.00	+1.05%	5 798	26
22.10.1996	167.30	-4.99%	3 011	18	223.00	+2.88%	5 517	25
21.10.1996	176.10	+0.62%	3 698	21	214.50	-6.12%	1 502	7
18.10.1996	175.00	0.00%	0	0		+2.52%	0	0
17.10.1996	175.00	0.00%	0	0	223.00	-0.01%	43 684	196
16.10.1996	175.00	-3.06%	5 075	29		+11.45%	0	0
15.10.1996	180.53	-4.74%	9 027	50	200.00	-4.07%	4 000	20
14.10.1996	189.53	-4.99%	0	0	210.00	+7.77%	12 510	60
11.10.1996	199.50	-5.00%	8 379	42	194.70	+0.59%	5 223	27
10.10.1996	210.00	0.00%	8 400	40		+3.44%	0	0
9.10.1996	210.00	+3.44%	2 940	14	185.90	-9.31%	744	4
8.10.1996	203.00	0.00%	2 842	14	205.00	+0.41%	6 560	32
7.10.1996	203.00	-4.69%	6 090	30	205.00	-7.74%	4 288	21
4.10.1996	213.00	-4.91%	0	0		+1.55%	0	0
3.10.1996	224.00	-4.68%	0	0	220.00	+4.21%	6 320	29
2.10.1996	235.00	+2.62%	1 880	8		+1.57%	0	0
1.10.1996	229.00	+4.56%	6 183	27	214.00	+0.81%	2 882	14
30.9.1996	219.00	+4.78%	8 322	38	204.20	+5.11%	3 880	19
27.9.1996	209.00	0.00%	0	0	214.00	-1.39%	6 022	31
26.9.1996	209.00	-4.12%	1 463	7	197.00	-0.50%	394	2
25.9.1996	218.00	-4.80%	3 270	15		-10.00%	0	0
24.9.1996	229.00	0.00%	0	0	220.00	-6.38%	880	4
23.9.1996	229.00	0.00%	0	0		+4.67%	0	0
20.9.1996	229.00	+0.43%	22 900	100	224.50	-5.00%	1 572	7
19.9.1996	228.00	0.00%	169 632	744	236.00	+1.00%	1 652	7
18.9.1996	228.00	0.00%	0	0	235.00	+1.00%	9 386	40
17.9.1996	228.00	-5.00%	8 436	37	237.00	-1.00%	2 091	9
16.9.1996	240.00	0.00%	0	0	237.00	-7.00%	2 804	12
13.9.1996	240.00	0.00%	3 360	14	261.00	+5.00%	5 045	20
12.9.1996	240.00	+1.69%	5 040	21	240.00	+1.00%	11 272	47
11.9.1996	236.00	-4.83%	7 552	32		+1.00%	0	0
10.9.1996	248.00	-4.98%	0	0	236.00	+10.00%	4 956	21
9.9.1996	261.00	-4.74%	0	0	215.50	+3.00%	1 724	8
6.9.1996	274.00	+4.98%	29 044	106	210.00	0.00%	1 470	7
5.9.1996	261.00	+4.81%	76 734	294	210.00	0.00%	2 940	14
4.9.1996	249.00	+4.62%	0	0	210.00	-3.00%	1 470	7
3.9.1996	238.00	+4.84%	0	0	216.10	-10.00%	3 025	14
2.9.1996	227.00	-4.62%	0	0	240.00	+3.00%	2 400	10
30.8.1996	238.00	0.00%	0	0	240.00	+6.00%	8 133	35
29.8.1996	238.00	0.00%	0	0		+4.00%	0	0
28.8.1996	238.00	-4.80%	1 666	7	210.00	+2.00%	840	4
27.8.1996	250.00	0.00%	0	0	212.00	-6.00%	3 697	18
26.8.1996	250.00	0.00%	0	0	218.10	-4.00%	3 490	16
23.8.1996	250.00	+1.21%	80 000	320	226.40	+1.00%	49 765	218
22.8.1996	247.00	+4.66%	41 743	169	226.20	+2.00%	137 229	608
21.8.1996	236.00	+4.88%	0	0		+10.00%	0	0
20.8.1996	225.00	+4.65%	0	0	201.40	-1.00%	4 431	22
19.8.1996	215.00	+4.87%	0	0	203.00	-9.00%	4 702	23
16.8.1996	205.00	+1.99%	2 255	11	225.00	0.00%	1 575	7
15.8.1996	201.00	-3.36%	6 633	33		+4.00%	0	0
14.8.1996	208.00	-4.58%	11 232	54	220.50	-4.00%	1 544	7
13.8.1996	218.00	0.00%	0	0		+4.00%	0	0
12.8.1996	218.00	-4.80%	7 630	35	215.60	0.00%	6 684	31
9.8.1996	229.00	-4.58%	6 412	28		-3.00%	0	0
8.8.1996	240.00	-4.76%	2 640	11	221.00	-10.00%	1 547	7
7.8.1996	252.00	-4.90%	7 056	28	245.10	+3.00%	6 863	28
6.8.1996	265.00	+1.92%	11 660	44	238.20	-7.00%	1 906	8
5.8.1996	260.00	+4.41%	5 720	22		+2.00%	0	0
2.8.1996	249.00	+4.62%	4 980	20		+1.00%	0	0
1.8.1996	238.00	+4.84%	4 284	18	248.00	+10.00%	2 728	11
31.7.1996	227.00	-3.81%	908	4	225.00	-10.00%	2 488	11
30.7.1996	236.00	-4.83%	1 652	7	250.00	+1.00%	5 250	21
29.7.1996	248.00	-4.98%	12 648	51	250.00	-5.00%	6 951	28
26.7.1996	261.00	-4.74%	4 698	18	267.00	-3.00%	12 297	47
25.7.1996	274.00	0.00%	0	0	271.00	0.00%	2 981	11
24.7.1996	274.00	0.00%	0	0	275.00	+1.00%	5 698	21
23.7.1996	274.00	0.00%	0	0	267.50	+1.00%	2 140	8
22.7.1996	274.00	+4.98%	0	0	275.00	-1.00%	4 763	18
19.7.1996	261.00	+4.81%	5 742	22	267.50	+1.00%	2 140	8
18.7.1996	249.00	-3.86%	2 988	12		+10.00%	0	0
17.7.1996	259.00	-4.77%	0	0	250.00	-7.00%	6 793	28
16.7.1996	272.00	-4.89%	6 800	25	260.00	-13.00%	5 460	21
15.7.1996	286.00	+4.76%	21 450	75		+14.00%	0	0
12.7.1996	273.00	-4.87%	16 380	60		+4.00%	0	0
11.7.1996	287.00	+4.74%	11 480	40	252.00	-10.00%	1 764	7
10.7.1996	274.00	-4.86%	13 974	51		-2.00%	0	0
9.7.1996	288.00	-4.95%	15 552	54		-2.00%	0	0
8.7.1996	303.00	-4.71%	0	0		-6.00%	0	0
5.7.1996
4.7.1996	318.00	-0.62%	20 034	63	311.00	-6.00%	15 550	50
3.7.1996	320.00	-4.76%	0	0		+22.00%	0	0
2.7.1996	336.00	0.00%	0	0	271.50	-6.00%	1 086	4
1.7.1996	336.00	0.00%	33 600	100	288.60	-3.00%	4 040	14
28.6.1996	336.00	+5.00%	21 840	65		0.00%	0	0
27.6.1996	320.00	-4.76%	16 000	50	286.00	-1.00%	24 345	82
26.6.1996	336.00	+5.00%	33 600	100		+8.00%	0	0
25.6.1996	320.00	+4.91%	32 000	100	285.00	-3.00%	7 844	28
24.6.1996	305.00	+4.81%	28 060	92	290.00	-48.00%	8 099	28
21.6.1996	291.00	-4.90%	9 894	34		+90.00%	0	0
20.6.1996	306.00	+4.79%	12 240	40	292.70	+2.00%	4 683	16
19.6.1996	292.00	+4.65%	16 936	58		+1.00%	0	0
18.6.1996	279.00	+4.88%	0	0	284.00	0.00%	22 188	78
17.6.1996	266.00	-4.65%	5 320	20		0.00%	0	0
14.6.1996	279.00	-4.77%	34 317	123	284.00	+1.00%	5 964	21
13.6.1996	293.00	-4.87%	14 650	50	284.00	-3.00%	8 144	29
12.6.1996	308.00	0.00%	0	0		0.00%	0	0
11.6.1996	308.00	0.00%	0	0		0.00%	0	0
10.6.1996	308.00	0.00%	0	0		0.00%	0	0
7.6.1996	308.00	0.00%	0	0		-2.00%	0	0
6.6.1996	308.00	-4.93%	21 252	69		0.00%	0	0
5.6.1996	324.00	-4.98%	0	0	297.00	-6.00%	14 818	50
4.6.1996	341.00	-4.74%	55 583	163	314.70	-2.00%	12 273	39
3.6.1996	358.00	+4.98%	35 800	100	320.00	-5.00%	15 680	49
31.5.1996	341.00	-4.74%	42 284	124	328.00	+3.00%	71 993	214
30.5.1996	358.00	+4.98%	108 474	303	327.00	+10.00%	58 860	180
29.5.1996	341.00	+4.92%	0	0	297.50	+4.00%	3 570	12
28.5.1996	325.00	+4.83%	11 700	36	275.60	+2.00%	4 305	15
27.5.1996	310.00	+4.72%	13 950	45		0.00%	0	0
24.5.1996	296.00	+4.96%	35 520	120	265.00	+3.00%	9 270	33
23.5.1996	282.00	+4.83%	0	0	258.00	+3.00%	19 438	71
22.5.1996	269.00	+4.66%	6 187	23	258.00	+1.00%	7 476	28
21.5.1996	257.00	+4.89%	19 018	74		+10.00%	0	0
20.5.1996	245.00	+4.70%	0	0	240.00	+5.00%	1 680	7
17.5.1996	234.00	+3.53%	12 636	54	235.00	0.00%	15 731	69
16.5.1996	226.00	+2.26%	23 730	105	228.00	+7.00%	6 354	28
15.5.1996	221.00	+0.45%	12 376	56	213.00	-4.00%	5 325	25
14.5.1996	220.00	0.00%	36 960	168	225.00	+7.00%	20 723	93
13.5.1996	220.00	+1.38%	14 080	64	218.00	+4.00%	4 358	21
10.5.1996	217.00	+4.83%	21 700	100	204.00	+2.00%	5 812	29
9.5.1996	207.00	0.00%	9 315	45	204.00	-3.00%	9 448	48
7.5.1996	207.00	-4.60%	1 449	7		-6.00%	0	0
6.5.1996	217.00	-4.82%	6 510	30		-10.00%	0	0
3.5.1996	228.00	0.00%	49 476	217	239.10	-1.00%	4 782	20
2.5.1996	228.00	+0.44%	5 244	23		+2.00%	0	0
30.4.1996	227.00	-4.62%	18 160	80	252.50	-1.00%	18 433	78
29.4.1996	238.00	-4.80%	0	0		0.00%	0	0
26.4.1996	250.00	-2.34%	13 500	54		-4.00%	0	0
25.4.1996	256.00	0.00%	19 712	77	250.00	-3.00%	3 750	15
24.4.1996	256.00	+1.18%	8 448	33		+3.00%	0	0
23.4.1996	253.00	-4.88%	0	0	250.00	0.00%	250	1
22.4.1996	266.00	-4.65%	3 458	13	250.00	-5.00%	1 750	7
19.4.1996	279.00	+0.35%	29 016	104	270.00	-8.00%	7 668	29
18.4.1996	278.00	-2.45%	6 116	22	300.00	-5.00%	8 600	30
17.4.1996	285.00	-2.73%	14 820	52	302.50	0.00%	38 418	127
16.4.1996	293.00	-4.87%	27 542	94		-1.00%	0	0
15.4.1996	308.00	-4.93%	15 092	49		+24.00%	0	0
12.4.1996	324.00	+4.85%	104 652	323	245.50	-8.00%	11 539	47
11.4.1996	309.00	-4.92%	0	0		-10.00%	0	0
10.4.1996	325.00	-4.97%	0	0		-10.00%	0	0
9.4.1996	342.00	-4.73%	0	0	328.00	-9.00%	5 576	17
5.4.1996	359.00	-4.77%	7 180	20	360.00	+10.00%	11 520	32
4.4.1996	377.00	-4.79%	23 374	62	328.50	+9.00%	3 614	11
3.4.1996	396.00	+4.76%	17 820	45	309.50	-2.00%	25 080	83
2.4.1996	378.00	+5.00%	5 670	15		+19.00%	0	0
1.4.1996	360.00	0.00%	360	1	259.50	-10.00%	12 975	50
29.3.1996			0	0	293.00	-5.00%	5 463	19
28.3.1996			0	0	304.00	-6.00%	6 384	21
27.3.1996			0	0	324.50	-7.00%	14 927	46
26.3.1996			0	0	349.50	-6.00%	8 039	23
25.3.1996			0	0	371.00	-7.00%	2 597	7
22.3.1996			0	0	400.00	-7.00%	12 400	31
21.3.1996			0	0	431.00	+7.00%	3 879	9
20.3.1996			0	0	405.00	-5.00%	31 825	79
19.3.1996			0	0	424.00	0.00%	29 680	70
18.3.1996			0	0	424.00	-10.00%	29 680	70
‹‹ First 60 ‹‹ First 20 Next 200 ›