DENTAL - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (253)
  • Diskuze (2)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - DENTAL
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	108.90	0.00%	0	0		+7.52%	0
30.12.1996	108.90	0.00%	0	0	93.00	-9.70%	279	3
27.12.1996	108.90	0.00%	0	0		-9.64%	0
23.12.1996	108.90	+10.00%	1 089	10	114.00	-5.00%	114	1
20.12.1996	99.00	0.00%	0	0	120.00	+0.29%	1 800	15
19.12.1996	99.00	-1.00%	2 574	26	120.00	-0.04%	1 556	13
18.12.1996	100.00	0.00%	0	0		+10.83%	0
17.12.1996	100.00	0.00%	0	0	108.00	0.00%	216	2
16.12.1996	100.00	+1.01%	13 500	135		-9.62%	0
13.12.1996	99.00	0.00%	0	0	119.50	-0.40%	120	1
12.12.1996	99.00	+4.21%	9 702	98		-6.73%	0
11.12.1996	95.00	0.00%	0	0		+6.33%	0
10.12.1996	95.00	0.00%	0	0	121.00	+10.00%	1 210	10
9.12.1996	95.00	-2.07%	6 555	69	110.00	+2.32%	440	4
6.12.1996	97.01	0.00%	0	0	107.50	+6.43%	1 183	11
5.12.1996	97.01	+2.11%	14 454	149	101.00	+0.04%	6 767	67
4.12.1996	95.00	0.00%	0	0	101.00	-3.03%	8 784	87
3.12.1996	95.00	0.00%	0	0	90.00	+0.58%	7 080	68
2.12.1996	95.00	+4.39%	7 220	76		+15.00%	0
29.11.1996	91.00	0.00%	0	0	90.00	+8.00%	450	5
28.11.1996	91.00	0.00%	2 912	32		-3.10%	0
27.11.1996	91.00	0.00%	0	0		-9.20%	0
26.11.1996	91.00	0.00%	0	0	95.00	-0.29%	1 705	18
25.11.1996	91.00	-2.30%	2 548	28	95.00	-4.68%	285	3
22.11.1996	93.15	0.00%	0	0	100.00	+0.38%	3 888	39
21.11.1996	93.15	-10.00%	0	0	95.00	+5.23%	5 660	57
20.11.1996	103.50	0.00%	0	0	95.00	-0.68%	1 321	14
19.11.1996	103.50	0.00%	0	0	95.00	+1.68%	190	2
18.11.1996	103.50	-10.00%	0	0	95.00	+1.00%	280	3
15.11.1996	115.00	0.00%	0	0	92.50	-4.24%	370	4
14.11.1996	115.00	0.00%	4 025	35	96.60	+0.31%	966	10
13.11.1996	115.00	0.00%	0	0	96.30	+0.31%	867	9
12.11.1996	115.00	0.00%	0	0		-4.60%	0
11.11.1996	115.00	-1.70%	3 335	29		-13.99%	0
8.11.1996	117.00	0.00%	0	0		-10.00%	0
7.11.1996	117.00	-9.48%	2 340	20		-9.40%	0
6.11.1996	129.26	0.00%	0	0		-0.48%	0
5.11.1996	129.26	0.00%	0	0	144.20	-9.87%	1 298	9
4.11.1996	129.26	-9.99%	0	0	160.00	-7.12%	800	5
1.11.1996	143.62	0.00%	0	0	178.00	+6.34%	1 206	7
31.10.1996	143.62	-9.99%	0	0	0.00	-10.00%	0	0
30.10.1996	159.57	0.00%	0	0	180.00	0.00%	720	4
29.10.1996	159.57	0.00%	0	0	180.00	0.00%	6 480	36
25.10.1996	159.57	0.00%	0	0	180.00	-5.26%	1 800	10
24.10.1996	159.57	-10.00%	0	0	190.00	-5.00%	190	1
23.10.1996	177.30	0.00%	0	0	200.00	0.00%	200	1
22.10.1996	177.30	0.00%	0	0	200.00	-1.43%	6 800	34
21.10.1996	177.30	-10.00%	1 950	11	193.50	+3.39%	1 421	7
18.10.1996	197.00	0.00%	0	0	192.50	-4.26%	1 178	6
17.10.1996	197.00	-1.40%	4 334	22		-6.66%	0	0
16.10.1996	199.80	0.00%	0	0	220.00	+0.81%	7 249	33
15.10.1996	199.80	0.00%	0	0	220.00	+8.94%	3 704	17
14.10.1996	199.80	+1.83%	7 193	36	200.00	-1.08%	1 200	6
11.10.1996	196.20	0.00%	0	0	209.00	+6.32%	4 044	20
10.10.1996	196.20	-10.00%	2 943	15	180.00	+7.80%	5 515	29
9.10.1996	218.00	0.00%	0	0	181.00	+6.85%	1 059	6
8.10.1996	218.00	0.00%	0	0	165.10	-9.08%	660	4
7.10.1996	218.00	-9.91%	0	0	175.00	-5.51%	363	2
4.10.1996	242.00	0.00%	0	0	192.20	-4.15%	192	1
3.10.1996	242.00	-0.41%	4 114	17	201.00	-4.21%	602	3
2.10.1996	243.00	0.00%	0	0	210.10	+2.31%	1 047	5
1.10.1996	243.00	0.00%	0	0		+5.07%	0	0
30.9.1996	243.00	0.00%	14 823	61	200.00	-2.63%	584	3
27.9.1996	243.00	0.00%	0	0	200.00	-9.95%	1 000	5
26.9.1996	243.00	-10.00%	972	4		-3.69%	0	0
25.9.1996	270.00	0.00%	0	0	232.20	-7.92%	461	2
24.9.1996	270.00	0.00%	0	0	250.50	-1.37%	1 002	4
23.9.1996	270.00	-6.89%	2 160	8	256.00	-5.20%	1 778	7
20.9.1996	290.00	0.00%	0	0	253.00	+7.00%	7 503	28
19.9.1996	290.00	+7.40%	4 350	15	251.50	0.00%	19 794	79
18.9.1996	270.00	0.00%	0	0	251.00	-10.00%	251	1
17.9.1996	270.00	0.00%	0	0		0.00%	0	0
16.9.1996	270.00	0.00%	28 890	107	243.00	-1.00%	22 495	81
13.9.1996	270.00	0.00%	0	0		0.00%	0	0
12.9.1996	270.00	-3.57%	1 620	6		+25.00%	0	0
11.9.1996	280.00	0.00%	0	0	223.20	-8.00%	1 570	7
10.9.1996	280.00	0.00%	0	0		-10.00%	0	0
9.9.1996	280.00	+4.86%	8 400	30	270.00	0.00%	540	2
6.9.1996	267.00	0.00%	0	0	271.00	0.00%	1 893	7
5.9.1996	267.00	+9.87%	2 136	8	270.00	0.00%	3 523	13
4.9.1996	243.00	0.00%	0	0	275.00	-2.00%	812	3
3.9.1996	243.00	0.00%	0	0	275.00	+5.00%	275	1
2.9.1996	243.00	-10.00%	10 449	43	275.00	-3.00%	1 578	6
30.8.1996	270.00	0.00%	0	0	275.00	+1.00%	1 907	7
29.8.1996	270.00	-9.69%	540	2	275.00	0.00%	538	2
28.8.1996	299.00	0.00%	0	0	270.00	+2.00%	540	2
27.8.1996	299.00	0.00%	0	0	270.00	-2.00%	2 376	9
26.8.1996	299.00	+0.67%	12 259	41	270.00	+3.00%	810	3
23.8.1996	297.00	0.00%	0	0	261.10	-9.00%	261	1
22.8.1996	297.00	+10.00%	1 485	5		-3.00%	0	0
21.8.1996	270.00	0.00%	0	0	297.00	-1.00%	10 395	35
20.8.1996	270.00	0.00%	0	0		+22.00%	0	0
19.8.1996	270.00	0.00%	11 610	43	245.50	-8.00%	246	1
16.8.1996	270.00	0.00%	0	0	250.00	-3.00%	1 870	7
15.8.1996	270.00	+9.75%	1 620	6	275.00	-8.00%	825	3
14.8.1996	246.00	0.00%	0	0	300.00	-10.00%	600	2
13.8.1996	246.00	0.00%	0	0	332.50	-5.00%	998	3
12.8.1996	246.00	-9.22%	6 150	25	350.00	0.00%	7 696	22
9.8.1996	271.00	0.00%	0	0		+18.00%	0	0
8.8.1996	271.00	-9.66%	1 355	5	300.10	-6.00%	1 779	6
7.8.1996	300.00	0.00%	0	0		-10.00%	0	0
6.8.1996	300.00	0.00%	0	0		+1.00%	0	0
5.8.1996	300.00	0.00%	0	0		0.00%	0	0
2.8.1996	300.00	0.00%	0	0		-1.00%	0	0
1.8.1996	300.00	-9.90%	14 100	47		-1.00%	0	0
31.7.1996	333.00	0.00%	0	0	355.00	+4.00%	2 473	7
30.7.1996	333.00	0.00%	0	0		-3.00%	0	0
29.7.1996	333.00	-10.00%	6 993	21		0.00%	0	0
26.7.1996	370.00	0.00%	0	0	350.00	-5.00%	350	1
25.7.1996	370.00	+0.81%	7 400	20	370.00	-5.00%	1 100	3
24.7.1996	367.00	0.00%	0	0		+4.00%	0	0
23.7.1996	367.00	0.00%	0	0	370.00	-8.00%	1 110	3
22.7.1996	367.00	+0.54%	1 835	5		-10.00%	0	0
19.7.1996	365.00	0.00%	0	0	445.60	-4.00%	891	2
18.7.1996	365.00	+9.93%	7 300	20	443.50	+9.00%	15 726	34
17.7.1996	332.00	0.00%	0	0	422.50	+4.00%	8 873	21
16.7.1996	332.00	0.00%	0	0	405.00	+7.00%	1 215	3
15.7.1996	332.00	-9.78%	0	0	394.00	+5.00%	6 412	17
12.7.1996	368.00	0.00%	0	0	346.50	0.00%	717	2
11.7.1996	368.00	-7.07%	6 624	18	344.00	-1.00%	10 752	30
10.7.1996	396.00	0.00%	0	0	360.00	+3.00%	4 000	11
9.7.1996	396.00	0.00%	0	0	347.00	-5.00%	707	2
8.7.1996	396.00	+2.06%	1 980	5	360.00	0.00%	2 223	6
5.7.1996
4.7.1996	388.00	+9.91%	0	0	360.00	0.00%	1 485	4
3.7.1996	353.00	0.00%	0	0	390.00	-2.00%	2 610	7
2.7.1996	353.00	0.00%	0	0	390.00	+3.00%	3 035	8
1.7.1996	353.00	-9.48%	2 118	6	370.00	+10.00%	740	2
28.6.1996	390.00	0.00%	0	0	337.20	-4.00%	1 012	3
27.6.1996	390.00	+9.85%	35 880	92	356.50	+1.00%	3 173	9
26.6.1996	355.00	0.00%	0	0		-12.00%	0	0
25.6.1996	355.00	0.00%	0	0	395.00	+10.00%	2 370	6
24.6.1996	355.00	+4.10%	4 260	12	345.00	+3.00%	1 078	3
21.6.1996	341.00	0.00%	0	0	350.00	-9.00%	1 047	3
20.6.1996	341.00	+0.29%	8 184	24		+10.00%	0	0
19.6.1996	340.00	0.00%	0	0	350.00	+5.00%	3 500	10
18.6.1996	340.00	0.00%	0	0	332.00	-6.00%	332	1
17.6.1996	340.00	-7.60%	4 080	12	357.00	-7.00%	2 465	7
14.6.1996	368.00	0.00%	0	0	377.50	+8.00%	2 643	7
13.6.1996	368.00	+9.85%	0	0	343.50	+3.00%	3 507	10
12.6.1996	335.00	0.00%	0	0	340.60	+1.00%	1 360	4
11.6.1996	335.00	0.00%	0	0	346.10	-1.00%	673	2
10.6.1996	335.00	-8.21%	4 355	13	340.60	-4.00%	341	1
7.6.1996	365.00	0.00%	0	0		+5.00%	0	0
6.6.1996	365.00	+0.82%	2 190	6	342.50	-3.00%	1 687	5
5.6.1996	362.00	0.00%	0	0	346.00	+10.00%	1 730	5
4.6.1996	362.00	0.00%	0	0	317.30	-9.00%	1 576	5
3.6.1996	362.00	-9.50%	6 878	19	346.50	0.00%	1 040	3
31.5.1996	400.00	0.00%	0	0	360.00	-6.00%	1 733	5
30.5.1996	400.00	-6.10%	21 600	54	363.00	+7.00%	4 813	13
29.5.1996	426.00	0.00%	0	0	363.00	0.00%	2 076	6
28.5.1996	426.00	0.00%	0	0	345.70	-5.00%	346	1
27.5.1996	426.00	-3.18%	3 834	9	363.30	-9.00%	3 633	10
24.5.1996	440.00	0.00%	0	0	397.20	-10.00%	2 780	7
23.5.1996	440.00	+1.14%	28 160	64		-4.00%	0	0
22.5.1996	435.00	0.00%	0	0	460.00	-1.00%	2 300	5
21.5.1996	435.00	0.00%	0	0	467.00	+1.00%	1 394	3
20.5.1996	435.00	-7.44%	40 020	92	460.00	+1.00%	920	2
17.5.1996	470.00	0.00%	0	0	460.00	+1.00%	2 280	5
16.5.1996	470.00	0.00%	15 040	32	450.50	-2.00%	3 154	7
15.5.1996	470.00	0.00%	0	0	461.00	+5.00%	4 149	9
14.5.1996	470.00	0.00%	0	0	438.00	-5.00%	1 314	3
13.5.1996	470.00	+0.21%	5 640	12	461.00	-7.00%	1 844	4
10.5.1996	469.00	0.00%	0	0	493.50	-5.00%	494	1
9.5.1996	469.00	-5.82%	2 345	5	520.00	+3.00%	4 668	9
7.5.1996	498.00	0.00%	0	0	520.00	-2.00%	3 526	7
6.5.1996	498.00	+1.42%	31 872	64	514.00	+2.00%	1 542	3
3.5.1996	491.00	0.00%	0	0	471.30	+1.00%	6 531	13
2.5.1996	491.00	+9.84%	4 419	9	508.00	-2.00%	2 972	6
30.4.1996	447.00	0.00%	0	0	508.00	+10.00%	6 084	12
29.4.1996	447.00	-9.87%	5 364	12	471.30	0.00%	2 774	6
26.4.1996	496.00	0.00%	0	0	463.20	+4.00%	1 853	4
25.4.1996	496.00	-2.74%	30 752	62	444.70	-4.00%	1 334	3
24.4.1996	510.00	0.00%	0	0	471.20	-1.00%	1 393	3
23.4.1996	510.00	0.00%	0	0	468.70	+2.00%	1 875	4
22.4.1996	510.00	+3.03%	4 590	9	460.50	-2.00%	1 383	3
19.4.1996	495.00	0.00%	0	0	470.10	0.00%	2 821	6
18.4.1996	495.00	-10.00%	15 345	31	474.10	0.00%	6 560	14
17.4.1996	550.00	0.00%	0	0	466.70	0.00%	1 867	4
16.4.1996	550.00	0.00%	0	0	467.30	+2.00%	2 801	6
15.4.1996	550.00	+9.12%	11 550	21	461.00	-9.00%	1 372	3
12.4.1996	504.00	0.00%	0	0	500.00	+10.00%	3 500	7
11.4.1996	504.00	-10.00%	20 664	41	455.20	-10.00%	910	2
10.4.1996	560.00	0.00%	0	0	505.00	-7.00%	4 541	9
9.4.1996	560.00	0.00%	0	0	545.00	-1.00%	3 788	7
5.4.1996	560.00	0.00%	0	0	545.00	-6.00%	4 358	8
4.4.1996	560.00	-5.88%	16 800	30	578.50	+7.00%	6 942	12
3.4.1996	595.00	0.00%	0	0	553.30	0.00%	4 345	8
2.4.1996	595.00	0.00%	0	0	545.00	+2.00%	1 089	2
1.4.1996	595.00	-0.83%	18 445	31	533.00	-4.00%	2 657	5
29.3.1996	600.00	0.00%	0	0	552.00	+1.00%	9 929	18
28.3.1996	600.00	+7.14%	24 000	40	552.00	-1.00%	6 008	11
27.3.1996	560.00	0.00%	0	0	552.20	+4.00%	4 970	9
26.3.1996	560.00	0.00%	0	0	552.00	+6.00%	11 682	22
25.3.1996	560.00	0.00%	8 960	16	520.00	+1.00%	1 005	2
22.3.1996	560.00	0.00%	0	0	520.00	-3.00%	2 492	5
21.3.1996	560.00	-0.53%	10 640	19	520.00	-8.00%	1 546	3
20.3.1996	563.00	0.00%	0	0	520.00	+3.00%	4 494	8
19.3.1996	563.00	0.00%	0	0	543.00	-9.00%	1 629	3
18.3.1996	563.00	0.00%	9 571	17	550.00	+5.00%	8 330	14
‹‹ First 60 ‹‹ First 20 Next 200 ›