CEMENT BOHEMIA PHA - Prague Stock Exchange price chart for year 1997

• 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]
31.12.1997					1 169.10	-9.71%	24 551	21
30.12.1997	1 400.00	0.00%	341 600	244	1 290.00		97 116	75
29.12.1997	1 400.00	0.00%	841 400	601	1 241.00	+5.64%	404 073	308
23.12.1997	1 400.00	0.00%	0	0	1 250.00	-6.04%	50 913	41
22.12.1997	1 400.00	0.00%	0	0	1 300.00	+0.44%	169 181	128
19.12.1997	1 400.00	0.00%	0	0	1 315.90	-1.20%	21 054	16
18.12.1997	1 400.00	+2.94%	758 800	542	1 380.00	-1.44%	71 924	54
17.12.1997	1 360.00	+1.11%	2 548 640	1 874	1 353.00	+4.06%	59 466	44
16.12.1997	1 345.00	-1.10%	786 825	585	1 306.00	+2.76%	51 950	40
15.12.1997	1 360.00	+4.61%	184 960	136	1 304.70	-0.83%	65 716	52
12.12.1997	1 300.00	-0.76%	113 100	87	1 209.00	+2.67%	138 916	109
11.12.1997	1 310.00	+4.80%	96 940	74	1 241.00	+0.15%	22 343	18
10.12.1997	1 250.00	+1.21%	106 250	85	1 225.10	+0.82%	204 487	165
9.12.1997	1 235.00	+1.22%	296 400	240	1 205.00	+5.73%	452 340	368
8.12.1997	1 220.00	+4.99%	128 100	105	1 162.50	-1.16%	75 563	65
5.12.1997	1 162.00	0.00%	67 396	58	1 210.00	+2.36%	125 857	107
4.12.1997	1 162.00	+0.86%	66 234	57	1 169.00	+0.86%	90 771	79
3.12.1997	1 152.00	+0.08%	117 504	102	1 151.10	-0.18%	134 424	118
2.12.1997	1 151.00	0.00%	252 069	219	1 150.00	+0.76%	281 891	247
1.12.1997	1 151.00	-2.12%	291 203	253	1 075.00	-1.66%	221 978	196
28.11.1997	1 176.00	0.00%	222 264	189	1 147.10	-1.48%	154 324	134
27.11.1997	1 176.00	+2.26%	258 720	220	1 150.00	+8.55%	222 114	190
26.11.1997	1 150.00	0.00%	257 600	224	1 144.00	+3.46%	124 925	116
25.11.1997	1 150.00	-0.94%	266 800	232	1 001.00	+0.74%	94 715	91
24.11.1997	1 161.00	-4.99%	0	0	1 031.20	-8.71%	22 730	22
21.11.1997	1 222.00	-4.97%	24 440	20	1 160.00	-2.43%	19 240	17
20.11.1997	1 286.00	+4.97%	47 582	37	1 160.10	+1.85%	120 640	104
19.11.1997	1 225.00	+4.97%	18 375	15	1 138.90		46 694	41
18.11.1997	1 167.00	+1.47%	143 541	123	1 151.10	+1.27%	62 148	54
17.11.1997	1 150.00	0.00%	42 550	37	1 100.10	+6.49%	34 093	30
14.11.1997	1 150.00	+4.45%	501 400	436	1 100.00	-0.31%	216 619	203
13.11.1997	1 101.00	+4.95%	106 797	97	1 060.00	-0.38%	64 226	60
12.11.1997	1 049.00	-1.03%	57 695	55	1 010.00	+1.10%	143 988	134
11.11.1997	1 060.00	-2.57%	89 040	84	1 062.80	+2.24%	115 845	109
10.11.1997	1 088.00	+0.46%	130 560	120	1 080.00	+0.02%	140 335	135
7.11.1997	1 083.00	-0.27%	160 284	148	1 043.30	-1.50%	53 002	51
6.11.1997	1 086.00	+1.21%	224 802	207	1 055.30	+1.82%	140 327	133
5.11.1997	1 073.00	+0.46%	360 528	336	1 045.10	-0.88%	45 591	44
4.11.1997	1 068.00	+2.49%	267 000	250	1 053.10		90 948	87
3.11.1997	1 042.00	+2.45%	226 114	217	1 020.00	+0.85%	89 590	88
31.10.1997	1 017.00	-4.95%	533 925	525	1 030.00	-1.84%	96 903	96
30.10.1997	1 070.00	+3.88%	256 800	240	1 041.00	-0.28%	114 148	111
29.10.1997	1 030.00	-3.46%	322 390	313	1 041.00	+3.25%	26 815	26
27.10.1997	1 067.00	+2.59%	81 092	76	1 040.00	+3.59%	42 950	43
24.10.1997	1 040.00	+3.37%	52 000	50	1 000.00	+4.09%	64 600	67
23.10.1997	1 006.00	+4.03%	66 396	66	916.00	+2.21%	79 654	86
22.10.1997	967.00	+3.42%	192 433	199	940.00	+1.01%	58 901	65
21.10.1997	935.00	+1.30%	329 120	352	910.10	+0.46%	174 036	194
20.10.1997	923.00	+4.64%	138 450	150	900.00	-0.78%	133 051	149
17.10.1997	882.00	-4.13%	121 716	138	900.00	-2.91%	9 000	10
16.10.1997	920.00	-2.95%	34 040	37	927.00	+0.47%	41 715	45
15.10.1997	948.00	0.00%	313 788	331	920.60	+0.76%	72 884	79
14.10.1997	948.00	+1.39%	57 828	61	943.00	+6.69%	92 478	101
13.10.1997	935.00	+3.77%	103 785	111	890.10	-1.16%	31 753	37
10.10.1997	901.00	+3.56%	29 733	33	900.00	+1.73%	109 402	126
9.10.1997	870.00	+4.06%	122 670	141	830.00	+2.95%	47 796	56
8.10.1997	836.00	0.00%	71 896	86	850.00	+5.16%	88 707	107
7.10.1997	836.00	+3.08%	24 244	29	815.00	-0.46%	62 279	79
6.10.1997	811.00	+4.91%	97 320	120	790.10	+2.19%	129 094	163
3.10.1997	773.00	+2.92%	50 245	65	775.00	+5.33%	11 625	15
2.10.1997	751.00	+1.76%	307 159	409	751.00	-0.77%	73 573	100
1.10.1997	738.00	+0.27%	34 686	47	734.00	-1.04%	43 746	59
30.9.1997	736.00	-1.34%	92 736	126	740.00	-0.59%	75 680	101
29.9.1997	746.00	+0.67%	41 776	56	753.80		28 644	38
26.9.1997	741.00	+1.64%	32 604	44	779.90	+1.14%	24 259	32
25.9.1997	729.00	-1.35%	30 618	42	698.50	+2.75%	51 718	69
24.9.1997	739.00	+0.40%	70 205	95	734.00	+3.67%	127 650	175
23.9.1997	736.00	+0.54%	375 360	510	710.00	-1.01%	95 686	136
22.9.1997	732.00	-2.40%	106 140	145	730.00	-4.96%	56 151	79
19.9.1997	750.00	-2.08%	281 250	375	730.00	-0.93%	115 174	154
18.9.1997	766.00	+1.32%	31 406	41	750.60	-2.23%	101 166	134
17.9.1997	756.00	+0.80%	129 276	171	770.00	-2.58%	282 626	366
16.9.1997	750.00	+1.76%	200 250	267	741.00	+1.26%	757 838	956
15.9.1997	737.00	+0.95%	81 070	110	716.90	+2.29%	291 197	372
12.9.1997	730.00	+3.84%	86 870	119	787.00	+6.87%	114 786	150
11.9.1997	703.00	+1.29%	82 251	117	700.50	+4.80%	87 355	122
10.9.1997	694.00	-0.28%	96 466	139	685.00	+2.70%	69 684	102
9.9.1997	696.00	+4.97%	58 464	84	665.20		36 586	55
8.9.1997	663.00	+4.08%	33 150	50	663.00	+3.58%	35 802	54
5.9.1997	637.00	+1.11%	107 016	168	670.00	-1.76%	53 125	83
4.9.1997	630.00	-3.52%	35 910	57	650.10	+4.34%	66 456	102
3.9.1997	653.00	+4.98%	15 672	24	633.30	+3.91%	41 834	67
2.9.1997	622.00	+4.89%	0	0	562.10	+1.89%	26 439	44
1.9.1997	593.00	+4.95%	19 569	33	577.50	+1.06%	9 240	16
29.8.1997	565.00	+3.29%	41 810	74	595.00	+3.86%	51 430	90
28.8.1997	547.00	+2.05%	16 410	30	551.20	+1.70%	25 308	46
27.8.1997	536.00	+2.48%	50 384	94	532.00	+4.01%	124 957	231
26.8.1997	523.00	-3.14%	52 823	101	521.00	-4.91%	98 808	190
25.8.1997	540.00	-4.92%	45 900	85	550.00	-4.20%	66 722	122
22.8.1997	568.00	-4.85%	11 928	21	550.00	+0.12%	9 706	17
21.8.1997	597.00	0.00%	7 164	12	550.00	+6.45%	33 070	58
20.8.1997	597.00	+4.92%	23 880	40	600.00	-2.72%	54 098	101
19.8.1997	569.00	+4.98%	196 874	346	580.00	-1.50%	29 733	54
18.8.1997	542.00	+1.30%	3 794	7	559.00	+9.94%	2 236	4
15.8.1997	535.00	+1.90%	26 750	50	525.00	+5.23%	7 627	15
14.8.1997	525.00	+5.00%	18 900	36	517.00	+1.07%	14 977	31
13.8.1997	500.00	+4.82%	29 000	58	499.00	+1.70%	21 032	44
12.8.1997	477.00	+4.83%	0	0	470.00		10 340	22
11.8.1997	455.00	+1.11%	25 025	55	426.50	+6.75%	31 746	72
8.8.1997	450.00	0.00%	21 150	47	413.00	-9.92%	4 543	11
7.8.1997	450.00	+2.04%	94 950	211	444.00	+0.36%	22 467	49
6.8.1997	441.00	+5.00%	0	0		-1.03%	0
5.8.1997	420.00	+5.00%	0	0	460.00	+5.15%	36 009	78
4.8.1997	400.00	0.00%	0	0	439.00	+6.03%	4 390	10
1.8.1997	400.00	0.00%	0	0	426.00	-7.85%	9 936	24
31.7.1997	400.00	0.00%	0	0	469.00	+5.25%	47 626	106
30.7.1997	400.00	+0.25%	21 600	54	428.00	+9.67%	34 150	80
29.7.1997	399.00	+0.75%	19 551	49	399.90	-0.92%	5 838	15
28.7.1997	396.00	+2.06%	1 584	4	396.00	-2.46%	64 426	164
25.7.1997	388.00	+2.10%	13 192	34	408.00	+8.52%	77 327	192
24.7.1997	380.00	0.00%	0	0	383.10	-4.66%	10 020	27
23.7.1997	380.00	-0.26%	16 720	44	381.70	+0.31%	10 510	27
22.7.1997	381.00	-1.80%	11 049	29	385.00	+2.09%	35 310	91
21.7.1997	388.00	+2.37%	2 716	7	380.00	+0.20%	175 206	461
18.7.1997	379.00	0.00%	0	0	362.00	+3.87%	66 374	175
17.7.1997	379.00	+4.98%	0	0	371.00	+2.54%	13 510	37
16.7.1997	361.00	+2.26%	15 884	44	362.00	-0.49%	12 462	35
15.7.1997	353.00	0.00%	0	0	357.60	+0.06%	18 249	51
14.7.1997	353.00	0.00%	0	0		+1.08%	0
11.7.1997	353.00	0.00%	0	0	355.10		10 612	30
10.7.1997	353.00	+0.85%	2 471	7	353.00	+2.53%	6 264	18
9.7.1997	350.00	0.00%	57 050	163	340.90	-2.02%	12 897	38
8.7.1997	350.00	-0.56%	35 000	100	346.40	-2.03%	2 771	8
7.7.1997	352.00	+0.57%	11 616	33	354.10	+2.04%	20 156	57
4.7.1997	350.00	0.00%	0	0	346.50	-0.97%	1 386	4
3.7.1997	350.00	0.00%	63 350	181	349.90	+7.60%	20 994	60
2.7.1997	350.00	+2.63%	65 100	186	340.00	-2.93%	25 039	77
1.7.1997	341.00	+3.33%	59 675	175	335.00	+3.76%	3 685	11
30.6.1997	330.00	+3.12%	34 650	105	330.00	+7.61%	16 143	50
27.6.1997	320.00	+3.22%	14 720	46	300.00	-2.57%	7 200	24
26.6.1997	310.00	-1.89%	33 170	107	316.00	+0.49%	17 552	57
25.6.1997	316.00	+4.98%	23 700	75			0	0
24.6.1997	301.00	0.00%	0	0	344.00	+6.30%	3 660	11
23.6.1997	301.00	0.00%	0	0	313.00	-3.69%	2 504	8
20.6.1997	301.00	0.00%	0	0	325.00	+7.02%	4 875	15
19.6.1997	301.00	0.00%	0	0	295.40	+1.19%	8 199	27
18.6.1997	301.00	0.00%	0	0	300.00	-0.03%	8 402	28
17.6.1997	301.00	0.00%	0	0	300.20	+3.51%	4 503	15
16.6.1997	301.00	0.00%	0	0	290.00	-3.81%	2 030	7
13.6.1997	301.00	+2.03%	68 628	228	301.50	+3.96%	4 523	15
12.6.1997	295.00	+1.72%	20 945	71		0.00%	0
11.6.1997	290.00	0.00%	0	0	290.00	0.00%	4 350	15
10.6.1997	290.00	0.00%	0	0	290.00	+2.11%	2 030	7
9.6.1997	290.00	-3.33%	6 380	22	284.00	-8.12%	2 272	8
6.6.1997	300.00	+3.09%	126 000	420	317.00	+6.15%	6 492	21
5.6.1997	291.00	+4.67%	0	0	291.20	+6.66%	2 038	7
4.6.1997	278.00	-4.13%	1 112	4	278.10	-0.72%	3 003	11
3.6.1997	290.00	-4.29%	4 930	17	275.00	+0.36%	1 925	7
2.6.1997	303.00	-4.71%	13 029	43	274.00	-7.79%	6 302	23
30.5.1997	318.00	0.00%	0	0	301.30	+2.82%	10 996	37
29.5.1997	318.00	+4.95%	0	0	289.00	+1.97%	4 046	14
28.5.1997	303.00	+4.84%	2 121	7	283.40	+2.96%	1 984	7
27.5.1997	289.00	+4.71%	25 721	89	278.00	-1.16%	7 983	29
26.5.1997	276.00	-4.82%	112 608	408	271.20	-7.22%	6 963	25
23.5.1997	290.00	0.00%	0	0		+4.38%	0
22.5.1997	290.00	0.00%	19 140	66	290.00	+2.27%	6 040	21
21.5.1997	290.00	+2.11%	4 060	14	283.70	-1.88%	16 028	57
20.5.1997	284.00	0.00%	34 932	123	286.60	+1.56%	2 006	7
19.5.1997	284.00	-2.06%	28 116	99		+7.78%	0
16.5.1997	290.00	+1.04%	16 820	58	261.80	-4.59%	7 854	30
15.5.1997	287.00	+0.70%	28 413	99	274.00	+8.70%	7 135	26
14.5.1997	285.00	0.00%	45 600	160	254.00	+8.89%	4 544	18
13.5.1997	285.00	0.00%	9 405	33		-1.88%	0
12.5.1997	285.00	+4.01%	5 130	18		-4.02%	0
9.5.1997	274.00	+1.10%	11 508	42	246.20	-5.88%	9 848	40
7.5.1997	271.00	-4.91%	4 878	18	261.60	-3.41%	9 418	36
6.5.1997	285.00	0.00%	27 360	96	270.00	-2.11%	7 313	27
5.5.1997	285.00	0.00%	15 675	55	276.70	+2.48%	2 490	9
2.5.1997	285.00	+0.70%	20 805	73	270.00	+6.42%	2 160	8
30.4.1997	283.00	+1.07%	14 150	50	253.70	-2.31%	3 044	12
29.4.1997	280.00	+1.81%	28 000	100	259.70	-6.02%	1 039	4
28.4.1997	275.00	+0.73%	2 200	8	270.00	+1.41%	26 530	96
25.4.1997	273.00	-4.87%	7 098	26	272.50	+1.00%	4 360	16
24.4.1997	287.00	+0.70%	14 350	50	270.00	-0.07%	3 777	14
23.4.1997	285.00	0.00%	11 115	39	270.00	-0.42%	1 890	7
22.4.1997	285.00	+2.51%	4 275	15		+1.60%	0
21.4.1997	278.00	+4.90%	10 564	38	270.00	+1.13%	9 608	36
18.4.1997	265.00	0.00%	2 120	8	270.00	-2.26%	9 500	36
17.4.1997	265.00	0.00%	8 745	33	270.00	+0.55%	6 750	25
16.4.1997	265.00	-2.93%	22 260	84	268.50	+1.46%	1 880	7
15.4.1997	273.00	0.00%	0	0	271.00	+3.65%	18 259	69
14.4.1997	273.00	-0.72%	40 131	147	255.30	-1.75%	22 211	87
11.4.1997	275.00	0.00%	12 100	44	269.00	+3.77%	8 835	34
10.4.1997	275.00	+1.47%	40 425	147	250.40	+5.16%	7 262	29
9.4.1997	271.00	+4.63%	0	0	238.10	-4.60%	1 667	7
8.4.1997	259.00	-4.07%	17 612	68	249.60	+4.39%	8 986	36
7.4.1997	270.00	0.00%	9 180	34	239.10	-1.69%	1 674	7
4.4.1997	270.00	+4.65%	75 600	280	250.00	+1.13%	7 297	30
3.4.1997	258.00	+4.87%	21 930	85	240.50	-5.91%	5 291	22
2.4.1997	246.00	+4.68%	0	0	260.00	+6.06%	6 135	24
1.4.1997	235.00	+4.91%	0	0	253.00	+4.51%	3 615	15
28.3.1997	224.00	-4.68%	7 168	32	240.00	-6.33%	7 840	34
27.3.1997	235.00	-4.85%	14 100	60	248.00	-0.77%	5 170	21
26.3.1997	247.00	+4.66%	0	0	248.10	+4.06%	1 737	7
25.3.1997	236.00	+4.88%	0	0		+2.09%	0
24.3.1997	225.00	-4.25%	4 275	19	233.50	+0.62%	2 102	9
21.3.1997	235.00	-4.85%	0	0	235.00	-7.91%	4 409	19
20.3.1997	247.00	-4.63%	0	0	252.00	-4.62%	10 080	40
19.3.1997	259.00	+1.96%	10 619	41	250.00	+8.66%	11 362	43
18.3.1997	254.00	+2.83%	41 148	162	245.00	+8.79%	6 322	26
‹‹ First 60 ‹‹ First 20 Next 200 ›