ČESKÁ ZBROJOVKA - monthly total volumes, min and max prices
Short and summary info about ČESKÁ ZBROJOVKA
| The Prague Stock Exchange | ||
|---|---|---|
| Last price | 14.11.2007 | 970.10 |
| First price | 15.06.1993 | 20 000.00 |
| Historic min | 28.03.2000 | 220.00 |
| Historic max | 15.06.1993 | 20 000.00 |
| Total volume | 409 828 169.56 | |
| RMS - RM-System | ||
|---|---|---|
| Last price | 13.12.2007 | 904.10 |
| First price | 10.01.1995 | 2 219.00 |
| Historic min | 28.03.2000 | 221.10 |
| Historic max | 18.01.1995 | 2 300.00 |
| Total volume | 136 272 580.00 | |
| ČESKÁ ZBROJOVKA - Total volumes and minimum and maximum prices in a given period | |||||||
| Month▼ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| 200712 | - | - | - | 903.00 | 991.00 | 4 513 | graf |
| 200711 | 937.00 | 970.00 | 2 910 | 990.00 | 1 045.00 | 94 330 | graf |
| 200710 | 820.00 | 937.00 | 17 000 | 965.00 | 1 045.00 | 90 407 | graf |
| 200709 | 820.00 | 820.00 | 0 | 850.00 | 958.00 | 45 330 | graf |
| 200708 | 820.00 | 820.00 | 0 | 850.00 | 994.00 | 24 878 | graf |
| 200707 | 820.00 | 820.00 | 0 | 860.00 | 982.00 | 28 960 | graf |
| 200706 | 820.00 | 820.00 | 0 | 860.00 | 905.00 | 36 001 | graf |
| 200705 | 820.00 | 820.00 | 4 100 | 810.00 | 950.00 | 96 847 | graf |
| 200704 | 641.00 | 900.00 | 163 174 | 793.00 | 900.00 | 35 822 | graf |
| 200703 | 900.00 | 900.00 | 0 | 767.00 | 999.00 | 64 215 | graf |
| 200702 | 900.00 | 900.00 | 0 | 816.00 | 909.00 | 45 288 | graf |
| 200701 | 900.00 | 900.00 | 0 | 909.00 | 1 020.00 | 42 724 | graf |
| 200612 | 900.00 | 900.00 | 0 | 817.00 | 1 010.00 | 18 165 | graf |
| 200611 | 900.00 | 1 050.00 | 0 | 901.00 | 1 031.00 | 46 047 | graf |
| 200610 | 1 050.00 | 1 050.00 | 0 | 767.00 | 980.00 | 30 446 | graf |
| 200609 | 1 050.00 | 1 050.00 | 0 | 775.00 | 941.00 | 21 869 | graf |
| 200608 | 1 050.00 | 1 050.00 | 0 | 805.00 | 966.00 | 27 470 | graf |
| 200607 | 1 050.00 | 1 050.00 | 0 | 849.00 | 1 000.00 | 66 159 | graf |
| 200606 | 1 050.00 | 1 050.00 | 0 | 615.00 | 902.00 | 20 584 | graf |
| 200605 | 1 000.00 | 1 050.00 | 26 000 | 901.00 | 1 116.00 | 171 457 | graf |
| 200604 | 950.00 | 1 000.00 | 3 000 | 951.00 | 1 086.00 | 57 752 | graf |
| 200603 | 890.00 | 950.00 | 9 500 | 907.00 | 1 030.00 | 64 854 | graf |
| 200602 | 890.00 | 890.00 | 0 | 978.00 | 981.00 | 57 799 | graf |
| 200601 | 890.00 | 900.00 | 2 670 | 978.00 | 1 040.00 | 71 806 | graf |
| 200512 | 900.00 | 900.00 | 0 | 950.00 | 1 030.00 | 244 516 | graf |
| 200511 | 900.00 | 900.00 | 0 | 950.00 | 1 025.00 | 49 393 | graf |
| 200510 | 894.00 | 900.00 | 1 800 | 930.00 | 1 005.00 | 67 029 | graf |
| 200509 | 894.00 | 990.00 | 0 | 844.00 | 965.00 | 149 479 | graf |
| 200508 | 990.00 | 990.00 | 0 | 802.00 | 925.00 | 386 757 | graf |
| 200507 | 990.00 | 990.00 | 0 | 771.00 | 856.00 | 32 094 | graf |
| 200506 | 990.00 | 1 180.00 | 122 200 | 698.00 | 840.00 | 41 946 | graf |
| 200505 | 1 155.00 | 1 155.00 | 0 | 933.00 | 1 109.00 | 85 652 | graf |
| 200504 | 1 155.00 | 1 155.00 | 0 | 1 067.00 | 1 215.00 | 68 665 | graf |
| 200503 | 1 155.00 | 1 155.00 | 0 | 1 116.00 | 1 248.00 | 251 002 | graf |
| 200502 | 1 155.00 | 1 155.00 | 0 | 1 065.00 | 1 243.00 | 91 592 | graf |
| 200501 | 1 155.00 | 1 155.00 | 0 | 1 117.00 | 1 288.00 | 214 252 | graf |
| 200412 | 1 100.00 | 1 155.00 | 1 100 | 1 084.00 | 1 200.00 | 223 800 | graf |
| 200411 | 1 000.00 | 1 070.00 | 63 300 | 1 058.00 | 1 257.00 | 89 027 | graf |
| 200410 | 1 000.00 | 1 000.00 | 5 000 | 1 010.00 | 1 150.00 | 51 923 | graf |
| 200409 | 1 000.00 | 1 000.00 | 0 | 993.00 | 1 100.00 | 151 934 | graf |
| 200408 | 1 000.00 | 1 000.00 | 3 000 | 903.00 | 1 023.00 | 145 106 | graf |
| 200407 | 1 000.00 | 1 000.00 | 12 000 | 900.00 | 1 049.00 | 117 700 | graf |
| 200406 | 1 000.00 | 1 000.00 | 0 | 870.00 | 985.00 | 87 573 | graf |
| 200405 | 1 000.00 | 1 000.00 | 54 520 | 938.00 | 1 100.00 | 225 714 | graf |
| 200404 | 1 000.00 | 1 000.00 | 0 | 951.00 | 1 100.00 | 135 956 | graf |
| 200403 | 1 000.00 | 1 000.00 | 0 | 1 000.00 | 1 060.00 | 281 440 | graf |
| 200402 | 1 000.00 | 1 000.00 | 203 100 | 970.00 | 1 072.00 | 153 049 | graf |
| 200401 | 990.00 | 1 001.00 | 191 719 | 910.00 | 1 060.00 | 143 100 | graf |
| 200312 | 1 001.00 | 1 001.00 | 0 | 864.00 | 1 098.00 | 55 825 | graf |
| 200311 | 1 001.00 | 1 001.00 | 0 | 1 098.00 | 1 150.00 | 15 898 | graf |
| 200310 | 990.00 | 1 002.00 | 57 096 | 960.00 | 1 053.00 | 89 070 | graf |
| 200309 | 955.00 | 1 002.00 | 0 | 950.00 | 1 053.00 | 195 011 | graf |
| 200308 | 955.00 | 955.00 | 0 | 940.00 | 1 100.00 | 347 685 | graf |
| 200307 | 825.00 | 955.00 | 0 | 961.00 | 1 050.00 | 469 826 | graf |
| 200306 | 788.00 | 825.00 | 1 650 | 852.00 | 1 000.00 | 663 667 | graf |
| 200305 | 738.00 | 750.00 | 13 404 | 750.00 | 942.00 | 88 166 | graf |
| 200304 | 526.00 | 740.00 | 0 | 692.00 | 790.00 | 62 811 | graf |
| 200303 | 501.00 | 526.00 | 0 | 460.00 | 755.00 | 422 446 | graf |
| 200302 | 352.00 | 501.00 | 501 | 497.00 | 563.00 | 147 136 | graf |
| 200301 | 352.00 | 390.00 | 703 | 455.00 | 578.00 | 144 640 | graf |
| 200212 | 390.00 | 390.00 | 0 | 406.00 | 499.00 | 165 776 | graf |
| 200211 | 371.00 | 390.00 | 0 | 391.00 | 430.00 | 88 271 | graf |
| 200210 | 371.00 | 371.00 | 0 | 423.00 | 460.00 | 305 652 | graf |
| 200209 | 371.00 | 371.00 | 863 320 | 420.00 | 460.00 | 659 199 | graf |
| 200208 | 371.00 | 390.00 | 371 | 420.00 | 463.00 | 89 756 | graf |
| 200207 | 390.00 | 390.00 | 0 | 418.00 | 473.00 | 105 532 | graf |
| 200206 | 390.00 | 390.00 | 0 | 390.00 | 473.00 | 102 835 | graf |
| 200205 | 274.00 | 401.00 | 13 418 | 374.00 | 417.00 | 99 519 | graf |
| 200204 | 330.00 | 350.00 | 3 300 | 360.00 | 395.00 | 118 703 | graf |
| 200203 | 350.00 | 350.00 | 2 100 | 325.00 | 450.00 | 7 602 708 | graf |
| 200202 | 367.00 | 435.00 | 34 734 | 441.00 | 450.00 | 13 592 468 | graf |
| 200201 | 381.00 | 429.00 | 92 690 | 393.00 | 428.00 | 1 243 339 | graf |
| 200112 | 350.00 | 376.00 | 4 011 655 | 370.00 | 391.00 | 2 285 134 | graf |
| 200111 | 314.00 | 380.00 | 87 619 | 304.00 | 387.00 | 652 129 | graf |
| 200110 | 330.00 | 371.00 | 660 | 333.00 | 368.00 | 5 723 714 | graf |
| 200109 | 345.00 | 371.00 | 90 078 | 363.00 | 400.00 | 783 493 | graf |
| 200108 | 300.00 | 363.00 | 69 780 | 343.00 | 386.00 | 4 191 714 | graf |
| 200107 | 300.00 | 339.00 | 4 502 | 290.00 | 383.00 | 339 360 | graf |
| 200106 | 260.00 | 339.00 | 10 746 | 260.00 | 370.00 | 1 296 273 | graf |
| 200105 | 250.00 | 260.00 | 5 893 | 254.00 | 287.00 | 321 125 | graf |
| 200104 | 250.00 | 264.00 | 16 902 | 250.00 | 275.00 | 225 412 | graf |
| 200103 | 264.00 | 351.00 | 559 012 | 271.00 | 349.00 | 411 072 | graf |
| 200102 | 334.00 | 352.00 | 247 815 | 321.00 | 350.00 | 476 095 | graf |
| 200101 | 262.00 | 350.00 | 255 562 | 289.00 | 359.00 | 544 251 | graf |
| 200012 | 262.00 | 290.00 | 50 057 | 245.00 | 327.00 | 378 677 | graf |
| 200011 | 245.00 | 290.00 | 4 595 | 253.00 | 327.00 | 273 294 | graf |
| 200010 | 296.00 | 350.00 | 42 163 | 286.00 | 319.00 | 441 860 | graf |
| 200009 | 303.00 | 333.00 | 1 348 834 | 284.00 | 339.00 | 1 933 287 | graf |
| 200008 | 320.00 | 350.00 | 1 182 706 | 303.00 | 350.00 | 922 094 | graf |
| 200007 | 270.00 | 334.00 | 14 053 | 269.00 | 363.00 | 227 012 | graf |
| 200006 | 270.00 | 300.00 | 91 092 | 257.00 | 305.00 | 344 025 | graf |
| 200005 | 300.00 | 315.00 | 754 087 | 277.00 | 320.00 | 453 715 | graf |
| 200004 | 240.00 | 348.00 | 3 670 436 | 242.00 | 347.00 | 3 343 680 | graf |
| 200003 | 220.00 | 318.00 | 3 148 998 | 221.00 | 320.00 | 796 313 | graf |
| 200002 | 314.00 | 355.00 | 1 856 806 | 307.00 | 343.00 | 1 525 545 | graf |
| 200001 | 318.00 | 370.00 | 982 568 | 310.00 | 366.00 | 485 820 | graf |
| 199912 | 305.00 | 340.00 | 45 662 | 328.00 | 405.00 | 3 552 198 | graf |
| 199911 | 308.00 | 440.00 | 34 117 | 325.00 | 427.00 | 217 782 | graf |
| 199910 | 428.00 | 450.00 | 227 980 | 419.00 | 483.00 | 362 449 | graf |
| 199909 | 435.00 | 490.00 | 413 844 | 418.00 | 497.00 | 918 813 | graf |
| 199908 | 459.00 | 485.00 | 377 478 | 420.00 | 518.00 | 878 922 | graf |
| 199907 | 446.00 | 488.00 | 2 675 257 | 430.00 | 480.00 | 851 777 | graf |
| 199906 | 431.00 | 500.00 | 696 882 | 405.00 | 481.00 | 2 289 922 | graf |
| 199905 | 380.00 | 515.00 | 653 456 | 371.00 | 517.00 | 893 168 | graf |
| 199904 | 290.00 | 405.00 | 382 518 | 277.00 | 400.00 | 989 998 | graf |
| 199903 | 266.00 | 309.00 | 467 645 | 261.00 | 300.00 | 452 250 | graf |
| 199902 | 305.00 | 340.00 | 1 368 713 | 274.00 | 350.00 | 374 684 | graf |
| 199901 | 255.00 | 350.00 | 612 693 | 255.00 | 333.00 | 175 072 | graf |
| 199812 | 256.00 | 355.00 | 1 219 055 | 235.00 | 373.00 | 1 088 213 | graf |
| 199811 | 364.00 | 455.00 | 771 963 | 351.00 | 470.00 | 399 066 | graf |
| 199810 | 441.00 | 580.00 | 831 077 | 450.00 | 515.00 | 306 240 | graf |
| 199809 | 455.00 | 560.00 | 563 394 | 458.00 | 540.00 | 440 172 | graf |
| 199808 | 607.00 | 834.00 | 498 464 | 566.00 | 820.00 | 502 847 | graf |
| 199807 | 750.00 | 900.00 | 667 179 | 738.00 | 900.00 | 583 976 | graf |
| 199806 | 713.00 | 828.00 | 1 279 375 | 663.00 | 810.00 | 747 426 | graf |
| 199805 | 825.00 | 1 026.00 | 1 509 957 | 808.00 | 1 024.00 | 842 505 | graf |
| 199804 | 1 008.00 | 1 120.00 | 4 343 618 | 960.00 | 1 060.00 | 1 021 825 | graf |
| 199803 | 961.00 | 1 060.00 | 6 427 115 | 921.00 | 1 050.00 | 1 268 338 | graf |
| 199802 | 1 001.00 | 1 350.00 | 10 393 423 | 986.00 | 1 320.00 | 1 072 515 | graf |
| 199801 | 1 330.00 | 1 689.00 | 983 249 | 1 307.00 | 1 526.00 | 967 894 | graf |
| 199712 | 1 421.00 | 1 777.00 | 10 256 478 | 1 400.00 | 1 678.00 | 2 304 270 | graf |
| 199711 | 1 408.00 | 1 780.00 | 3 043 357 | 1 375.00 | 1 739.00 | 1 115 632 | graf |
| 199710 | 1 772.00 | 1 885.00 | 4 835 159 | 1 706.00 | 1 965.00 | 1 668 741 | graf |
| 199709 | 1 834.00 | 1 987.00 | 10 780 205 | 1 821.00 | 1 969.00 | 1 832 183 | graf |
| 199708 | 1 951.00 | 1 997.00 | 3 562 625 | 1 910.00 | 1 991.00 | 1 605 813 | graf |
| 199707 | 1 899.00 | 2 036.00 | 9 842 870 | 1 880.00 | 2 000.00 | 1 488 956 | graf |
| 199706 | 1 802.00 | 1 961.00 | 2 950 157 | 1 809.00 | 1 946.00 | 1 524 428 | graf |
| 199705 | 1 602.00 | 2 070.00 | 12 413 023 | 1 530.00 | 1 990.00 | 1 808 324 | graf |
| 199704 | 1 845.00 | 1 920.00 | 6 252 338 | 1 790.00 | 1 900.00 | 1 955 567 | graf |
| 199703 | 1 833.00 | 2 011.00 | 13 750 765 | 1 790.00 | 2 000.00 | 2 482 868 | graf |
| 199702 | 1 869.00 | 2 265.00 | 22 244 135 | 1 830.00 | 2 265.00 | 3 435 739 | graf |
| 199701 | 1 758.00 | 1 869.00 | 13 523 989 | 1 748.00 | 2 000.00 | 2 305 036 | graf |
| 199612 | 1 635.00 | 1 840.00 | 10 357 126 | 1 580.00 | 1 833.00 | 2 072 759 | graf |
| 199611 | 1 530.00 | 1 674.00 | 5 818 946 | 1 450.00 | 1 652.00 | 1 861 630 | graf |
| 199610 | 1 517.00 | 1 691.00 | 6 685 315 | 1 446.00 | 1 687.00 | 2 353 942 | graf |
| 199609 | 1 500.00 | 1 700.00 | 11 475 383 | 1 480.00 | 1 665.00 | 2 008 477 | graf |
| 199608 | 1 502.00 | 1 640.00 | 7 282 934 | 1 452.00 | 1 634.00 | 1 689 166 | graf |
| 199607 | 1 450.00 | 1 510.00 | 5 050 239 | 1 372.00 | 1 500.00 | 1 289 132 | graf |
| 199606 | 1 450.00 | 1 635.00 | 6 428 163 | 1 350.00 | 1 625.00 | 1 894 564 | graf |
| 199605 | 1 280.00 | 1 550.00 | 8 769 145 | 1 270.00 | 1 500.00 | 1 839 187 | graf |
| 199604 | 1 290.00 | 1 595.00 | 13 339 185 | 1 260.00 | 1 561.00 | 2 171 683 | graf |
| 199603 | 1 390.00 | 1 935.00 | 20 395 675 | 1 350.00 | 1 958.00 | 4 533 889 | graf |
| 199602 | 1 160.00 | 1 355.00 | 7 047 770 | 1 100.00 | 1 311.00 | 2 365 877 | graf |
| 199601 | 1 065.00 | 1 195.00 | 2 345 565 | 1 033.00 | 1 196.00 | 607 826 | graf |
| 199512 | 1 040.00 | 1 140.00 | 1 346 005 | 940.00 | 1 150.00 | 947 014 | graf |
| 199511 | 1 100.00 | 1 215.00 | 4 980 170 | 1 074.00 | 1 195.00 | 1 510 222 | graf |
| 199510 | 1 090.00 | 1 165.00 | 4 548 610 | 1 000.00 | 1 125.00 | 1 274 814 | graf |
| 199509 | 1 020.00 | 1 100.00 | 4 455 355 | 955.00 | 1 061.00 | 512 597 | graf |
| 199508 | 899.00 | 1 050.00 | 3 164 563 | 920.00 | 1 030.00 | 538 596 | graf |
| 199507 | 860.00 | 950.00 | 1 794 441 | 798.00 | 968.00 | 277 278 | graf |
| 199506 | 850.00 | 970.00 | 1 764 959 | 810.00 | 960.00 | 294 673 | graf |
| 199505 | 890.00 | 1 045.00 | 2 011 688 | 897.00 | 1 100.00 | 369 941 | graf |
| 199504 | 1 080.00 | 1 315.00 | 2 666 955 | 979.00 | 1 300.00 | 428 744 | graf |
| 199503 | 1 285.00 | 1 945.00 | 4 166 620 | 1 189.00 | 1 330.00 | 166 113 | graf |
| 199502 | 2 045.00 | 2 205.00 | 1 458 285 | 2 040.00 | 2 150.00 | 332 159 | graf |
| 199501 | 2 100.00 | 2 350.00 | 1 096 745 | 2 035.00 | 2 300.00 | 199 298 | graf |
| 199412 | 2 300.00 | 2 495.00 | 4 282 170 | - | - | - | graf |
| 199411 | 2 070.00 | 2 650.00 | 4 035 730 | - | - | - | graf |
| 199410 | 2 620.00 | 2 905.00 | 3 737 915 | - | - | - | graf |
| 199409 | 2 900.00 | 3 195.00 | 3 718 375 | - | - | - | graf |
| 199408 | 2 550.00 | 3 450.00 | 9 149 685 | - | - | - | graf |
| 199407 | 2 500.00 | 2 800.00 | 1 336 995 | - | - | - | graf |
| 199406 | 2 230.00 | 2 960.00 | 1 402 905 | - | - | - | graf |
| 199405 | 2 750.00 | 3 630.00 | 4 399 610 | - | - | - | graf |
| 199404 | 2 900.00 | 4 300.00 | 11 469 360 | - | - | - | graf |
| 199403 | 4 300.00 | 4 850.00 | 38 733 100 | - | - | - | graf |
| 199402 | 2 420.00 | 4 500.00 | 11 926 175 | - | - | - | graf |
| 199401 | 1 910.00 | 2 350.00 | 1 594 450 | - | - | - | graf |
| 199312 | 1 680.00 | 2 015.00 | 1 046 680 | - | - | - | graf |
| 199311 | 1 400.00 | 2 200.00 | 1 020 430 | - | - | - | graf |
| 199310 | 950.00 | 1 500.00 | 703 150 | - | - | - | graf |
| 199309 | 1 000.00 | 1 170.00 | 75 740 | - | - | - | graf |
| 199308 | 1 440.00 | 1 440.00 | 5 760 | - | - | - | graf |
| 199307 | 1 500.00 | 1 600.00 | 9 000 | - | - | - | graf |
| 199306 | 20 000.00 | 20 000.00 | 20 000 | - | - | - | graf |
