ČESKÉ PŘÍSTAVY - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (66)
  • Diskuze (33)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKÉ PŘÍSTAVY
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						+0.56%	0
30.12.1997	175.00	0.00%	0	0	178.00		178	1
29.12.1997	175.00	0.00%	0	0		-0.11%	0
23.12.1997	175.00	0.00%	0	0		+0.78%	0
22.12.1997	175.00	0.00%	0	0	178.00	0.00%	1 068	6
19.12.1997	175.00	0.00%	2 800	16	178.00	+1.88%	4 628	26
18.12.1997	175.00	0.00%	2 625	15	174.70	+1.98%	2 096	12
17.12.1997	175.00	0.00%	2 800	16	171.30	+0.76%	1 028	6
16.12.1997	175.00	0.00%	2 625	15	170.00	+7.12%	3 060	18
15.12.1997	175.00	0.00%	0	0		-6.70%	0
12.12.1997	175.00	0.00%	0	0	170.10	-6.26%	1 701	10
11.12.1997	175.00	0.00%	0	0		+5.31%	0
10.12.1997	175.00	0.00%	0	0	173.10	-5.32%	4 480	26
9.12.1997	175.00	0.00%	0	0		+4.62%	0
8.12.1997	175.00	0.00%	24 500	140	180.00	+0.27%	2 087	12
5.12.1997	175.00	+2.94%	17 500	100	173.80	+0.86%	6 245	36
4.12.1997	170.00	0.00%	0	0	174.10	-3.26%	2 064	12
3.12.1997	170.00	+3.03%	2 040	12	173.10	+2.11%	19 025	107
2.12.1997	165.00	0.00%	0	0	170.30	-2.25%	14 974	86
1.12.1997	165.00	-2.36%	165	1	170.30	+1.87%	10 866	61
28.11.1997	169.00	0.00%	0	0	179.00	-0.39%	6 645	38
27.11.1997	169.00	+2.42%	1 352	8	174.50	+1.76%	4 915	28
26.11.1997	165.00	+4.76%	1 650	10	172.50	+5.99%	1 553	9
25.11.1997	157.50	0.00%	0	0	152.00	-3.12%	9 440	58
24.11.1997	157.50	+5.00%	0	0		+21.53%	0
21.11.1997	150.00	0.00%	0	0	145.00	+2.39%	4 700	34
20.11.1997	150.00	0.00%	1 800	12	145.00	-2.40%	3 240	24
19.11.1997	150.00	0.00%	1 500	10	137.00		8 160	59
18.11.1997	150.00	0.00%	0	0	145.00	-1.54%	3 438	24
17.11.1997	150.00	+0.72%	4 050	27		-1.02%	0
14.11.1997	148.92	-4.99%	0	0	147.00	-3.46%	2 058	14
13.11.1997	156.75	-5.00%	0	0	148.00	-7.14%	17 056	112
12.11.1997	165.00	0.00%	0	0	164.00	+0.60%	3 280	20
11.11.1997	165.00	0.00%	990	6	164.00	+1.30%	2 935	18
10.11.1997	165.00	0.00%	0	0	161.00	-1.16%	12 713	79
7.11.1997	165.00	0.00%	0	0	157.50	-1.30%	12 375	76
6.11.1997	165.00	0.00%	2 970	18	165.00	+8.31%	3 209 624	19 454
5.11.1997	165.00	0.00%	0	0	148.00	-6.87%	3 808	25
4.11.1997	165.00	0.00%	11 715	71	160.00		12 594	77
3.11.1997	165.00	0.00%	0	0	161.00	+0.67%	18 089	114
31.10.1997	165.00	0.00%	3 465	21	160.00	+1.88%	3 940	25
30.10.1997	165.00	0.00%	0	0	160.00	-2.25%	2 475	16
29.10.1997	165.00	0.00%	4 455	27	160.00	-6.74%	2 532	16
27.10.1997	165.00	0.00%	0	0	169.70	+6.06%	3 733	22
24.10.1997	165.00	0.00%	990	6	160.00	-3.83%	480	3
23.10.1997	165.00	+1.85%	6 600	40	160.10	+7.34%	13 810	83
22.10.1997	162.00	+1.25%	1 458	9	155.00	+7.41%	620	4
21.10.1997	160.00	0.00%	1 600	10	144.30	+1.97%	1 443	10
20.10.1997	160.00	0.00%	3 040	19	141.50	+4.89%	2 689	19
17.10.1997	160.00	0.00%	0	0	134.90	-1.91%	2 428	18
16.10.1997	160.00	0.00%	0	0	144.00	+4.74%	1 788	13
15.10.1997	160.00	0.00%	4 480	28	131.30	-8.64%	788	6
14.10.1997	160.00	0.00%	0	0	146.10	-7.27%	3 162	22
13.10.1997	160.00	0.00%	0	0		+8.39%	0
10.10.1997	160.00	+1.26%	960	6	143.00	-1.71%	286	2
9.10.1997	158.00	0.00%	0	0	145.50	-3.21%	873	6
8.10.1997	158.00	+0.79%	8 532	54	155.00	-2.22%	3 608	24
7.10.1997	156.75	-5.00%	0	0	156.10	-4.91%	2 153	14
6.10.1997	165.00	0.00%	8 580	52	156.10	+4.13%	8 732	54
3.10.1997	165.00	0.00%	13 200	80	156.10	-2.93%	9 162	59
2.10.1997	165.00	0.00%	990	6		+5.87%	0
1.10.1997	165.00	0.00%	0	0	151.10	+3.49%	2 267	15
30.9.1997	165.00	0.00%	0	0	146.00	+0.06%	876	6
29.9.1997	165.00	0.00%	2 970	18	145.90		875	6
26.9.1997	165.00	0.00%	11 880	72	150.50	+7.40%	2 363	16
25.9.1997	165.00	+0.60%	16 500	100	132.30	-3.71%	2 613	19
24.9.1997	164.00	+1.19%	4 428	27	142.80	-0.48%	857	6
23.9.1997	162.06	+2.56%	648	4	143.50	+0.32%	1 435	10
22.9.1997	158.00	+2.08%	7 268	46	136.30	-4.10%	7 581	53
19.9.1997	154.77	-4.99%	0	0		+0.10%	0
18.9.1997	162.91	-4.99%	0	0	149.00	-9.62%	2 086	14
17.9.1997	171.48	-4.99%	0	0	164.00	-9.41%	7 419	45
16.9.1997	180.50	-5.00%	0	0		-0.21%	0
15.9.1997	190.00	0.00%	28 310	149	182.40	-0.16%	1 094	6
12.9.1997	190.00	-1.55%	2 090	11	182.70	+1.11%	6 577	36
11.9.1997	193.00	+1.07%	19 300	100		-4.62%	0
10.9.1997	190.95	-5.00%	0	0	178.70	-1.78%	4 736	25
9.9.1997	201.00	-1.47%	6 030	30	192.90		1 157	6
8.9.1997	204.00	+4.74%	20 400	100	194.00	+2.07%	8 313	43
5.9.1997	194.75	-5.00%	0	0	189.40	-6.23%	5 682	30
4.9.1997	205.00	0.00%	7 585	37	202.00	0.00%	1 700 758	8 420
3.9.1997	205.00	0.00%	20 500	100	202.00	+9.83%	1 480 992	7 332
2.9.1997	205.00	0.00%	20 500	100	183.90	-2.95%	6 253	34
1.9.1997	205.00	0.00%	6 765	33	189.50	+1.42%	1 137	6
29.8.1997	205.00	0.00%	2 665	13	185.00	-5.20%	2 429	13
28.8.1997	205.00	0.00%	10 250	50	197.10	+4.00%	197	1
27.8.1997	205.00	0.00%	13 735	67		-3.39%	0
26.8.1997	205.00	0.00%	4 715	23	195.00	-2.32%	5 493	28
25.8.1997	205.00	-2.38%	12 300	60	200.50	-2.97%	12 051	60
22.8.1997	210.00	-2.32%	1 260	6		0.00%	0
21.8.1997	215.00	0.00%	4 300	20	207.00	+5.34%	4 554	22
20.8.1997	215.00	0.00%	10 535	49	196.50	-4.75%	2 358	12
19.8.1997	215.00	0.00%	0	0	207.00	+0.39%	3 920	19
18.8.1997	215.00	0.00%	0	0	205.50	+0.85%	617	3
15.8.1997	215.00	0.00%	0	0	204.00	+0.66%	12 429	61
14.8.1997	215.00	0.00%	0	0	202.40	-3.29%	1 822	9
13.8.1997	215.00	0.00%	0	0	216.00	+5.49%	8 372	40
12.8.1997	215.00	0.00%	0	0	202.00		3 570	18
11.8.1997	215.00	+1.41%	645	3	202.00	-1.55%	404	2
8.8.1997	212.00	-0.93%	6 360	30		+8.42%	0
7.8.1997	214.00	+4.90%	14 552	68	186.00	-8.12%	9 842	52
6.8.1997	204.00	0.00%	0	0	206.00	+2.77%	824	4
5.8.1997	204.00	-4.67%	1 836	9	206.00	-2.69%	5 412	27
4.8.1997	214.00	0.00%	0	0	206.00	-1.67%	1 854	9
1.8.1997	214.00	-1.83%	9 416	44		-1.79%	0
31.7.1997	218.00	-1.80%	654	3		-0.33%	0
30.7.1997	222.00	0.00%	0	0		+4.41%	0
29.7.1997	222.00	-3.47%	5 550	25	205.00	-9.69%	2 665	13
28.7.1997	230.00	0.00%	0	0		+0.02%	0
25.7.1997	230.00	0.00%	0	0		-0.45%	0
24.7.1997	230.00	+4.54%	8 280	36	228.00	-0.44%	2 001 898	8 781
23.7.1997	220.00	+4.76%	0	0	229.00	+9.56%	19 007	83
22.7.1997	210.00	+5.00%	0	0		+10.00%	0
21.7.1997	200.00	+4.71%	0	0		+9.82%	0
18.7.1997	191.00	+4.99%	4 202	22	179.00	+6.13%	4 152	24
17.7.1997	181.91	+4.99%	4 912	27	163.00	-0.07%	2 445	15
16.7.1997	173.25	+5.00%	0	0	165.00	+8.03%	11 745	72
15.7.1997	165.00	0.00%	0	0		+0.83%	0
14.7.1997	165.00	0.00%	0	0		-0.70%	0
11.7.1997	165.00	0.00%	0	0	150.80		150	1
10.7.1997	165.00	-4.04%	2 805	17	166.00	+2.68%	6 094	37
9.7.1997	171.95	-5.00%	1 548	9	160.40	-5.59%	962	6
8.7.1997	181.00	0.00%	0	0		-1.45%	0
7.7.1997	181.00	-0.54%	1 991	11	172.40	+0.98%	3 103	18
4.7.1997	182.00	-2.67%	3 276	18		+4.79%	0
3.7.1997	187.00	-2.06%	18 700	100	166.10	-5.31%	4 399	27
2.7.1997	190.95	0.00%	0	0	173.90	-0.20%	6 710	39
1.7.1997	190.95	0.00%	0	0	172.40	-1.37%	2 069	12
30.6.1997	190.95	-5.00%	12 603	66	174.80	+2.16%	5 244	30
27.6.1997	201.00	+3.60%	5 226	26	161.40	+1.78%	4 449	26
26.6.1997	194.00	+3.74%	17 460	90	168.10	-6.08%	168	1
25.6.1997	187.00	+2.18%	1 870	10			0	0
24.6.1997	183.00	+1.66%	10 797	59	166.00	+0.36%	1 992	12
23.6.1997	180.00	0.00%	0	0	165.40	-5.32%	496	3
20.6.1997	180.00	0.00%	16 020	89		+4.89%	0
19.6.1997	180.00	0.00%	1 080	6	166.00	-0.92%	1 999	12
18.6.1997	180.00	0.00%	0	0	168.10	-1.11%	2 522	15
17.6.1997	180.00	+2.65%	900	5	170.00	+1.04%	680	4
16.6.1997	175.35	+5.00%	0	0		+1.96%	0
13.6.1997	167.00	+2.45%	3 340	20	166.00	+4.16%	1 815	11
12.6.1997	163.00	+0.92%	489	3	165.50	-1.20%	8 713	55
11.6.1997	161.50	-5.00%	969	6	152.50	+4.72%	7 697	48
10.6.1997	170.00	0.00%	1 530	9	153.10	-3.46%	919	6
9.6.1997	170.00	0.00%	17 000	100	158.60	+6.80%	2 379	15
6.6.1997	170.00	0.00%	4 080	24	148.50	+3.70%	2 228	15
5.6.1997	170.00	0.00%	2 720	16	143.20	+0.69%	1 289	9
4.6.1997	170.00	0.00%	0	0	142.60	-9.66%	1 849	13
3.6.1997	170.00	0.00%	6 800	40		+0.31%	0
2.6.1997	170.00	+3.03%	4 760	28		-1.91%	0
30.5.1997	165.00	0.00%	7 920	48	160.00	+0.62%	5 600	35
29.5.1997	165.00	0.00%	990	6	159.00	-0.34%	2 226	14
28.5.1997	165.00	0.00%	5 280	32		+3.60%	0
27.5.1997	165.00	+0.60%	4 620	28	154.00	-6.38%	924	6
26.5.1997	164.00	+1.23%	3 936	24		+3.45%	0
23.5.1997	162.00	-0.61%	1 944	12	159.00	+3.11%	3 021	19
22.5.1997	163.00	-1.21%	2 934	18	154.20	-1.59%	1 850	12
21.5.1997	165.00	0.00%	1 650	10	156.70	-1.95%	4 231	27
20.5.1997	165.00	-0.60%	10 890	66	165.00	+3.08%	8 791	55
19.5.1997	166.00	0.00%	0	0	162.00	-5.35%	9 922	64
16.5.1997	166.00	0.00%	0	0	163.80	+1.69%	491	3
15.5.1997	166.00	0.00%	0	0		+2.35%	0
14.5.1997	166.00	-0.59%	12 616	76	170.00	-3.72%	787	5
13.5.1997	167.00	-0.59%	2 004	12		+0.64%	0
12.5.1997	168.00	-1.17%	16 800	100	163.20	-3.33%	1 137	7
9.5.1997	170.00	0.00%	2 040	12	168.00	+3.00%	4 872	29
7.5.1997	170.00	0.00%	11 390	67	163.10	+1.39%	7 176	44
6.5.1997	170.00	0.00%	3 910	23	163.20	-2.98%	3 700	23
5.5.1997	170.00	0.00%	3 230	19	165.80	-0.34%	497	3
2.5.1997	170.00	0.00%	5 100	30		-0.86%	0
30.4.1997	170.00	+0.05%	5 100	30		-1.56%	0
29.4.1997	169.90	-0.05%	33 980	200	170.50	+5.10%	171	1
28.4.1997	170.00	0.00%	6 290	37	166.00	+1.89%	5 678	35
25.4.1997	170.00	0.00%	3 060	18		-0.81%	0
24.4.1997	170.00	0.00%	4 420	26	148.00	-0.42%	1 766	11
23.4.1997	170.00	0.00%	5 440	32	161.20	+1.39%	1 128	7
22.4.1997	170.00	0.00%	6 120	36	163.20	-4.22%	7 472	47
21.4.1997	170.00	0.00%	9 520	56	166.00	+2.39%	996	6
18.4.1997	170.00	0.00%	17 000	100	169.00	+4.85%	4 377	27
17.4.1997	170.00	0.00%	17 000	100	154.60	-3.99%	5 720	37
16.4.1997	170.00	0.00%	2 210	13		+4.11%	0
15.4.1997	170.00	0.00%	3 740	22	159.00	-4.50%	1 856	12
14.4.1997	170.00	0.00%	5 950	35	160.00	-0.94%	5 831	36
11.4.1997	170.00	0.00%	1 360	8		+0.54%	0
10.4.1997	170.00	0.00%	2 550	15		+4.11%	0
9.4.1997	170.00	-0.58%	19 380	114	150.00	-5.46%	14 994	96
8.4.1997	171.00	0.00%	7 866	46	165.00	-3.94%	15 035	91
7.4.1997	171.00	-2.28%	8 208	48	172.00	+1.94%	4 128	24
4.4.1997	175.00	0.00%	3 150	18	170.00	+3.82%	7 930	47
3.4.1997	175.00	0.00%	0	0	162.50	-5.32%	650	4
2.4.1997	175.00	-2.77%	11 550	66		0.00%	0
1.4.1997	180.00	+0.78%	18 000	100	174.00	-5.54%	5 664	33
28.3.1997	178.60	-5.00%	9 109	51	181.70	+5.21%	2 180	12
27.3.1997	188.00	0.00%	18 800	100	175.10	-3.94%	13 989	81
26.3.1997	188.00	0.00%	9 400	50	181.00	+3.06%	5 394	30
25.3.1997	188.00	0.00%	3 760	20	181.00	-3.05%	2 792	16
24.3.1997	188.00	0.00%	3 572	19	178.00	+2.55%	2 519	14
21.3.1997	188.00	0.00%	18 800	100	160.00	+1.58%	4 036	23
20.3.1997	188.00	0.00%	8 272	44	184.00	-0.58%	10 883	63
19.3.1997	188.00	0.00%	3 760	20	181.00	+3.42%	2 085	12
18.3.1997	188.00	0.00%	7 896	42	168.00	-2.22%	2 688	16
‹‹ First 60 ‹‹ First 20 Next 200 ›