ČKD DOPR.SYSTÉMY - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (12)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČKD DOPR.SYSTÉMY
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						+1.81%	0
30.12.1997	105.00	0.00%	0	0	110.00		660	6
29.12.1997	105.00	+1.01%	1 890	18		-0.04%	0
23.12.1997	103.95	+5.00%	0	0		+6.28%	0
22.12.1997	99.00	-4.76%	14 850	150	110.00	+1.64%	7 155	69
19.12.1997	103.95	+5.00%	0	0	102.00	-2.88%	14 586	143
18.12.1997	99.00	-4.34%	7 425	75	102.00	+1.47%	41 489	395
17.12.1997	103.50	-4.43%	2 795	27	102.00	-1.42%	24 012	232
16.12.1997	108.30	-5.00%	20 360	188	105.00	-1.28%	3 150	30
15.12.1997	114.00	+0.88%	3 420	30		+5.32%	0
12.12.1997	113.00	+4.62%	6 780	60		-0.99%	0
11.12.1997	108.00	+1.50%	13 500	125	102.00	-2.85%	6 120	60
10.12.1997	106.40	0.00%	0	0	105.00	+4.58%	9 135	87
9.12.1997	106.40	0.00%	0	0	100.40	-3.46%	3 012	30
8.12.1997	106.40	0.00%	0	0	104.00	+9.08%	3 120	30
5.12.1997	106.40	-5.00%	21 812	205		+0.35%	0
4.12.1997	112.00	+2.78%	3 360	30	95.00	-0.41%	2 850	30
3.12.1997	108.97	+4.99%	3 269	30	95.40	+0.42%	8 586	90
2.12.1997	103.79	-4.99%	26 570	256	95.00	-9.17%	13 110	138
1.12.1997	109.25	-5.00%	0	0	104.60	-4.56%	3 138	30
28.11.1997	115.00	+0.24%	10 350	90	109.60	-7.11%	6 576	60
27.11.1997	114.72	0.00%	0	0	118.00	+9.76%	14 042	119
26.11.1997	114.72	-4.99%	18 355	160	107.50	-1.76%	9 675	90
25.11.1997	120.75	+5.00%	43 591	361	110.00	+4.08%	19 698	180
24.11.1997	115.00	0.00%	0	0	109.00	+5.32%	27 234	259
21.11.1997	115.00	0.00%	9 085	79	104.90	-7.17%	33 042	331
20.11.1997	115.00	+3.60%	12 995	113	108.10	-0.25%	16 239	151
19.11.1997	111.00	-1.29%	1 110	10	110.00		14 554	135
18.11.1997	112.46	-4.99%	20 018	178	114.50	-3.22%	2 290	20
17.11.1997	118.37	0.00%	0	0		+3.03%	0
14.11.1997	118.37	0.00%	0	0	114.00	-5.24%	31 695	276
13.11.1997	118.37	0.00%	0	0	122.20	+1.05%	24 601	203
12.11.1997	118.37	-5.00%	7 576	64	123.00	-1.45%	8 754	73
11.11.1997	124.60	-1.92%	9 345	75	122.30	-0.91%	16 428	135
10.11.1997	127.05	0.00%	0	0	122.20	-6.89%	5 526	45
7.11.1997	127.05	0.00%	0	0	131.90	+8.54%	14 773	112
6.11.1997	127.05	+5.00%	3 812	30	122.10	+4.04%	15 191	125
5.11.1997	121.00	-1.22%	9 075	75	116.80	+1.20%	8 760	75
4.11.1997	122.50	-0.82%	3 430	28	121.00		10 386	90
3.11.1997	123.52	-3.96%	618	5	120.00	-0.49%	6 600	55
31.10.1997	128.62	-4.99%	38 586	300	120.60	-6.48%	482	4
30.10.1997	135.38	-4.99%	27 076	200	126.00	-5.81%	23 087	179
29.10.1997	142.50	-5.00%	2 138	15	137.00	-4.22%	29 440	215
27.10.1997	150.00	-3.41%	1 500	10	142.00	-3.57%	35 030	245
24.10.1997	155.30	0.00%	0	0	147.30	-2.70%	31 137	210
23.10.1997	155.30	-1.08%	185 739	1 196	155.00	+4.32%	66 292	435
22.10.1997	157.00	+2.15%	94 514	602	145.10	-8.83%	38 709	265
21.10.1997	153.69	-4.99%	132 788	864	152.00	+1.19%	91 168	569
20.10.1997	161.77	+4.99%	124 563	770	161.00	+2.81%	25 809	163
17.10.1997	154.07	+4.99%	129 881	843		+14.92%	0
16.10.1997	146.74	+4.99%	0	0	134.00	-29.67%	19 430	145
15.10.1997	139.76	+4.99%	0	0		+55.55%	0
14.10.1997	133.11	+4.99%	0	0	122.50	-37.84%	28 298	231
13.10.1997	126.78	+4.99%	0	0		+84.34%	0
10.10.1997	120.75	+5.00%	0	0	112.00	+4.81%	6 522	61
9.10.1997	115.00	+4.07%	63 250	550	102.00	+9.67%	1 428	14
8.10.1997	110.50	+2.17%	143 871	1 302	93.00	0.00%	9 765	105
7.10.1997	108.15	+5.00%	9 734	90	93.00	-0.10%	1 395	15
6.10.1997	103.00	+3.25%	10 815	105	93.10	-0.33%	5 586	60
3.10.1997	99.75	+5.00%	0	0	96.90	+5.42%	16 815	180
2.10.1997	95.00	0.00%	32 870	346	88.60	+1.90%	13 290	150
1.10.1997	95.00	+1.37%	22 895	241	85.50	+5.39%	6 173	71
30.9.1997	93.71	+4.99%	0	0		-5.74%	0
29.9.1997	89.25	0.00%	0	0	88.00		38 246	437
26.9.1997	89.25	+5.00%	12 941	145	83.00	-2.92%	11 205	135
25.9.1997	85.00	-4.83%	6 375	75	85.50	+8.22%	10 004	117
24.9.1997	89.32	+4.99%	4 466	50	79.00	+9.58%	16 590	210
23.9.1997	85.07	+4.99%	3 318	39	78.00	+0.68%	11 895	165
22.9.1997	81.02	+4.98%	2 755	34	71.60	+0.49%	1 074	15
19.9.1997	77.17	+4.99%	22 379	290	71.30	-1.60%	47 383	665
18.9.1997	73.50	+5.00%	11 025	150	73.00	+3.31%	78 213	1 080
17.9.1997	70.00	0.00%	0	0	69.10	+3.37%	37 432	534
16.9.1997	70.00	+0.71%	2 800	40	70.10	-1.93%	1 966	29
15.9.1997	69.50	0.00%	0	0	70.00	+1.96%	7 260	105
12.9.1997	69.50	0.00%	0	0	67.20	-2.57%	7 460	110
11.9.1997	69.50	-0.71%	2 085	30	69.60	0.00%	10 440	150
10.9.1997	70.00	-1.40%	14 700	210		+7.07%	0
9.9.1997	71.00	0.00%	0	0	65.00		1 950	30
8.9.1997	71.00	0.00%	0	0	68.50	-4.86%	959	14
5.9.1997	71.00	-0.76%	3 834	54		+6.66%	0
4.9.1997	71.55	0.00%	0	0	70.00	+5.46%	6 075	90
3.9.1997	71.55	+0.77%	5 009	70	64.00	-8.57%	1 920	30
2.9.1997	71.00	-4.18%	9 940	140	70.00	0.00%	1 050	15
1.9.1997	74.10	0.00%	10 078	136		0.00%	0
29.8.1997	74.10	+0.13%	2 223	30		-4.10%	0
28.8.1997	74.00	0.00%	0	0	73.00	+0.44%	2 190	30
27.8.1997	74.00	-0.53%	7 178	97	73.00	-2.46%	4 942	68
26.8.1997	74.40	-0.56%	24 106	324	76.00	-0.90%	19 005	255
25.8.1997	74.82	0.00%	0	0		-1.05%	0
22.8.1997	74.82	-4.99%	4 040	54	76.00	+9.98%	4 408	58
21.8.1997	78.75	0.00%	0	0	69.10	-5.34%	10 365	150
20.8.1997	78.75	+5.00%	0	0		+2.81%	0
19.8.1997	75.00	+1.35%	15 075	201	71.00	-1.38%	2 982	42
18.8.1997	74.00	0.00%	0	0		0.00%	0
15.8.1997	74.00	0.00%	0	0		0.00%	0
14.8.1997	74.00	0.00%	2 220	30		+6.27%	0
13.8.1997	74.00	0.00%	0	0	71.50	-0.36%	1 220	18
12.8.1997	74.00	+2.13%	296	4	68.00		2 040	30
11.8.1997	72.45	0.00%	0	0		+2.75%	0
8.8.1997	72.45	+5.00%	3 260	45		-1.20%	0
7.8.1997	69.00	-4.68%	5 313	77	71.00	+2.20%	8 340	120
6.8.1997	72.39	0.00%	0	0		+1.49%	0
5.8.1997	72.39	-5.00%	0	0	67.00	-4.69%	2 010	30
4.8.1997	76.20	0.00%	0	0	70.30	-1.12%	3 515	50
1.8.1997	76.20	-3.94%	5 715	75		0.00%	0
31.7.1997	79.33	-4.99%	0	0	71.10	-1.25%	2 133	30
30.7.1997	83.50	+4.37%	16 700	200	75.00	-4.00%	7 560	105
29.7.1997	80.00	0.00%	0	0	75.00	0.00%	4 500	60
28.7.1997	80.00	0.00%	0	0	75.00	+2.73%	1 125	15
25.7.1997	80.00	0.00%	0	0	78.00	+2.81%	7 665	105
24.7.1997	80.00	0.00%	0	0	71.00	0.00%	10 650	150
23.7.1997	80.00	0.00%	0	0		+8.72%	0
22.7.1997	80.00	-1.23%	5 200	65	65.30	-1.80%	1 959	30
21.7.1997	81.00	0.00%	0	0	66.50	-8.96%	3 990	60
18.7.1997	81.00	0.00%	0	0	74.00	+7.66%	14 246	195
17.7.1997	81.00	0.00%	0	0	67.00	-7.64%	10 857	160
16.7.1997	81.00	0.00%	0	0		-3.83%	0
15.7.1997	81.00	0.00%	0	0	76.40	-8.28%	3 438	45
14.7.1997	81.00	+0.24%	2 430	30		+6.79%	0
11.7.1997	80.80	0.00%	0	0	80.00		4 680	60
10.7.1997	80.80	0.00%	0	0	80.00	-2.83%	2 400	30
9.7.1997	80.80	-4.99%	6 060	75	82.00	-2.04%	17 455	212
8.7.1997	85.05	0.00%	0	0		+1.14%	0
7.7.1997	85.05	0.00%	0	0		+6.53%	0
4.7.1997	85.05	+5.00%	3 827	45	78.00	-3.72%	2 340	30
3.7.1997	81.00	+2.53%	324	4	81.00	-4.68%	8 508	105
2.7.1997	79.00	-2.28%	6 241	79	85.00	+2.81%	850	10
1.7.1997	80.85	0.00%	0	0		-1.68%	0
30.6.1997	80.85	+5.00%	7 681	95		-3.84%	0
27.6.1997	77.00	0.00%	0	0	81.10	+4.79%	9 183	105
26.6.1997	77.00	0.00%	0	0	83.60	+1.21%	11 767	141
25.6.1997	77.00	0.00%	0	0			0	0
24.6.1997	77.00	0.00%	0	0	81.00	+0.62%	810	10
23.6.1997	77.00	0.00%	0	0	80.50	+5.92%	9 177	114
20.6.1997	77.00	-3.90%	7 700	100	76.00	+8.78%	4 560	60
19.6.1997	80.13	+4.99%	0	0	79.00	-2.97%	14 042	201
18.6.1997	76.32	0.00%	0	0		-9.09%	0
17.6.1997	76.32	0.00%	0	0	79.20	+8.34%	2 614	33
16.6.1997	76.32	-4.99%	0	0	73.10	-7.46%	1 097	15
13.6.1997	80.33	-4.99%	30 204	376	79.00	+2.19%	1 817	23
12.6.1997	84.55	-5.00%	0	0	77.30	-8.73%	32 930	426
11.6.1997	89.00	0.00%	0	0	84.70	+6.54%	4 235	50
10.6.1997	89.00	+3.21%	534	6	79.50	+6.05%	159	2
9.6.1997	86.23	+4.99%	4 312	50		-2.64%	0
6.6.1997	82.13	-4.99%	8 624	105	77.00	-9.62%	1 463	19
5.6.1997	86.45	-5.00%	0	0	85.20	-7.20%	511	6
4.6.1997	91.00	+1.55%	4 550	50		-6.30%	0
3.6.1997	89.61	-4.99%	0	0		-9.21%	0
2.6.1997	94.32	-4.99%	5 659	60		+0.88%	0
30.5.1997	99.28	0.00%	0	0	107.00	+9.15%	5 885	55
29.5.1997	99.28	-4.99%	6 950	70		-1.90%	0
28.5.1997	104.50	-5.00%	9 405	90	99.50	-1.06%	4 497	45
27.5.1997	110.00	+3.77%	43 890	399	101.00	+5.21%	20 001	198
26.5.1997	106.00	+1.43%	6 360	60	96.00	-8.57%	2 880	30
23.5.1997	104.50	-5.00%	0	0	105.00	-0.78%	3 150	30
22.5.1997	110.00	0.00%	12 320	112		-3.79%	0
21.5.1997	110.00	0.00%	0	0	110.00	0.00%	5 500	50
20.5.1997	110.00	+4.76%	3 080	28	110.00	0.00%	3 300	30
19.5.1997	105.00	+2.94%	2 940	28		0.00%	0
16.5.1997	102.00	-4.98%	5 508	54	110.00	+2.86%	6 600	60
15.5.1997	107.35	-5.00%	4 294	40	110.00	-2.78%	14 438	135
14.5.1997	113.00	-1.05%	11 865	105	110.00	+6.28%	3 960	36
13.5.1997	114.21	+4.99%	3 426	30	103.50	-3.36%	7 763	75
12.5.1997	108.78	-4.99%	4 351	40	107.10	-6.46%	8 033	75
9.5.1997	114.50	+0.43%	5 153	45	114.50	+1.20%	7 443	65
7.5.1997	114.00	0.00%	0	0	112.00	+2.91%	15 840	140
6.5.1997	114.00	-4.00%	88 806	779	101.00	-1.31%	14 513	132
5.5.1997	118.75	-5.00%	0	0	112.30	-2.10%	27 518	247
2.5.1997	125.00	+3.30%	6 250	50	113.80	-5.95%	1 138	10
30.4.1997	121.00	0.00%	9 075	75	121.00	+9.20%	12 705	105
29.4.1997	121.00	-0.81%	21 659	179	110.80	-3.98%	4 986	45
28.4.1997	122.00	+0.82%	9 150	75	115.70	+1.00%	6 117	53
25.4.1997	121.00	-3.20%	10 890	90	114.00	-5.61%	12 111	106
24.4.1997	125.00	-0.79%	22 625	181	123.00	-3.54%	18 158	150
23.4.1997	126.00	-0.45%	1 890	15	125.50	+3.71%	22 590	180
22.4.1997	126.58	-4.99%	11 392	90	121.00	-3.89%	3 630	30
21.4.1997	133.24	+4.99%	26 648	200	125.30	+4.21%	35 127	279
18.4.1997	126.90	-4.99%	71 064	560	120.00	-4.22%	84 811	702
17.4.1997	133.57	-5.00%	0	0	126.50	+0.50%	25 228	200
16.4.1997	140.60	-5.00%	0	0	125.50	+1.20%	3 765	30
15.4.1997	148.00	+3.49%	44 400	300	125.00	-8.43%	7 440	60
14.4.1997	143.00	+2.87%	28 600	200	137.00	+8.68%	29 523	218
11.4.1997	139.00	+4.32%	66 164	476	124.60	+9.29%	9 470	76
10.4.1997	133.24	+4.99%	67 686	508	114.00	+0.21%	3 420	30
9.4.1997	126.90	+4.96%	59 009	465	117.20	-6.59%	6 939	61
8.4.1997	120.90	-1.70%	7 254	60	122.00	-6.32%	43 963	361
7.4.1997	123.00	-3.37%	137 022	1 114	130.00	+0.81%	4 290	33
4.4.1997	127.30	-5.00%	17 186	135		+1.43%	0
3.4.1997	134.00	+2.29%	1 474	11	126.30	+1.69%	8 390	66
2.4.1997	131.00	-2.23%	17 685	135	125.00	-2.96%	22 375	179
1.4.1997	134.00	0.00%	0	0	129.00	+2.89%	7 987	62
28.3.1997	134.00	-0.74%	28 140	210	125.20	-4.42%	9 390	75
27.3.1997	135.00	-0.73%	16 470	122	131.00	+0.38%	5 895	45
26.3.1997	136.00	-3.29%	14 280	105	130.50	+4.71%	131	1
25.3.1997	140.64	+4.99%	70 320	500	128.00	-3.69%	2 493	20
24.3.1997	133.95	-5.00%	24 781	185	129.40	-4.95%	9 705	75
21.3.1997	141.00	-3.42%	12 690	90	140.00	+0.39%	4 765	35
20.3.1997	146.00	+2.81%	80 884	554	135.60	+1.49%	4 068	30
19.3.1997	142.00	-2.73%	31 950	225	133.60	-4.17%	4 008	30
18.3.1997	146.00	-2.66%	37 522	257	145.00	-4.17%	28 860	207
‹‹ First 60 ‹‹ First 20 Next 200 ›