DRUHÝ F. KSIO OPF - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (74)
  • Diskuze (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - DRUHÝ F. KSIO OPF
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	6.39	0.00%	0	0		-4.01%	0
30.12.1996	6.39	0.00%	0	0		-4.50%	0
27.12.1996	6.39	0.00%	0	0	6.00	-9.09%	1 200	200
23.12.1996	6.39	0.00%	0	0	6.60	+11.48%	7	1
20.12.1996	6.39	0.00%	0	0		-7.06%	0
19.12.1996	6.39	+4.92%	0	0	6.20	-9.00%	2 551	400
18.12.1996	6.09	0.00%	0	0		+16.66%	0
17.12.1996	6.09	+5.00%	0	0		+9.09%	0
16.12.1996	5.80	0.00%	0	0	5.50	-7.09%	1 100	200
13.12.1996	5.80	0.00%	0	0		+13.84%	0
12.12.1996	5.80	0.00%	0	0	5.20	0.00%	520	100
11.12.1996	5.80	0.00%	0	0		+4.00%	0
10.12.1996	5.80	0.00%	0	0	5.00	0.00%	500	100
9.12.1996	5.80	0.00%	0	0	5.00	-7.74%	500	100
6.12.1996	5.80	0.00%	0	0		-3.21%	0
5.12.1996	5.80	-2.02%	580	100	5.60	+4.28%	1 120	200
4.12.1996	5.92	0.00%	0	0		+3.86%	0
3.12.1996	5.92	0.00%	0	0		-13.83%	0
2.12.1996	5.92	0.00%	0	0	6.00	-14.28%	6	1
29.11.1996	5.92	0.00%	0	0	7.00	-12.50%	693	99
28.11.1996	5.92	0.00%	0	0	8.00	+2.56%	12 544	1 568
27.11.1996	5.92	+4.96%	0	0	8.00	+11.42%	1 560	200
26.11.1996	5.64	+4.83%	0	0	7.00	+7.19%	2 800	400
25.11.1996	5.38	+4.87%	0	0		+20.92%	0
22.11.1996	5.13	0.00%	0	0	5.40	+6.93%	540	100
21.11.1996	5.13	0.00%	0	0		+1.00%	0
20.11.1996	5.13	0.00%	0	0	5.00	+13.12%	500	100
19.11.1996	5.13	-5.00%	513	100		-5.15%	0
18.11.1996	5.40	0.00%	0	0		-6.80%	0
15.11.1996	5.40	+3.84%	540	100		+5.26%	0
14.11.1996	5.20	0.00%	0	0	5.00	-3.06%	950	200
13.11.1996	5.20	0.00%	0	0	5.20	-2.00%	980	200
12.11.1996	5.20	+4.83%	0	0		+9.89%	0
11.11.1996	4.96	+4.86%	0	0		+1.11%	0
8.11.1996	4.73	+4.87%	946	200	4.50	0.00%	450	100
7.11.1996	4.51	+4.88%	0	0	4.50	+7.14%	900	200
6.11.1996	4.30	0.00%	0	0	4.30	0.00%	1 723	410
5.11.1996	4.30	0.00%	0	0		-8.69%	0
4.11.1996	4.30	0.00%	0	0	5.00	-4.76%	1 840	400
1.11.1996	4.30	0.00%	0	0	4.00	-3.40%	5 800	1 200
31.10.1996	4.30	0.00%	0	0	5.00	0.00%	500	100
30.10.1996	4.30	+0.46%	538	125	5.00	0.00%	24 500	4 900
29.10.1996	4.28	-4.88%	749	175	5.00	+11.11%	4 815	963
25.10.1996	4.50	0.00%	0	0	5.00	+12.50%	1 350	300
24.10.1996	4.50	0.00%	0	0	0.00	+14.28%	0	0
23.10.1996	4.50	0.00%	0	0	3.50	-12.50%	350	100
22.10.1996	4.50	0.00%	0	0	0.00	0.00%	0	0
21.10.1996	4.50	0.00%	0	0	4.00	-20.00%	2 800	700
18.10.1996	4.50	0.00%	0	0		+7.29%	0	0
17.10.1996	4.50	+0.44%	675	150	5.00	+16.50%	1 400	300
16.10.1996	4.48	-4.88%	448	100	4.00	0.00%	400	100
15.10.1996	4.71	-4.84%	1 060	225	4.00	+14.28%	800	200
14.10.1996	4.95	-4.99%	0	0	3.50	-12.50%	350	100
11.10.1996	5.21	-4.92%	782	150	4.00	-20.00%	1 200	300
10.10.1996	5.48	-4.86%	0	0	5.00	-16.66%	500	100
9.10.1996	5.76	-4.95%	0	0		-14.28%	0	0
8.10.1996	6.06	-4.86%	0	0		-12.50%	0	0
7.10.1996	6.37	-4.92%	0	0		-11.11%	0	0
4.10.1996	6.70	-4.96%	0	0		-10.00%	0	0
3.10.1996	7.05	-4.98%	0	0		+11.11%	0	0
2.10.1996	7.42	-4.99%	0	0		0.00%	0	0
1.10.1996	7.81	0.00%	0	0		0.00%	0	0
30.9.1996	7.81	0.00%	0	0		0.00%	0	0
27.9.1996	7.81	0.00%	0	0		0.00%	0	0
26.9.1996	7.81	0.00%	0	0		0.00%	0	0
25.9.1996	7.81	0.00%	0	0		0.00%	0	0
24.9.1996	7.81	0.00%	0	0		0.00%	0	0
23.9.1996	7.81	-4.98%	2 015	258		0.00%	0	0
20.9.1996	8.22	-4.97%	0	0		+2.00%	0	0
19.9.1996	8.65	-4.94%	0	0		+4.00%	0	0
18.9.1996	9.10	0.00%	910	100	8.50	-6.00%	1 700	200
17.9.1996	9.10	0.00%	0	0		+6.00%	0	0
16.9.1996	9.10	0.00%	910	100	8.50	-6.00%	850	100
13.9.1996	9.10	-4.91%	0	0	9.00	-4.00%	1 800	200
12.9.1996	9.57	-4.96%	0	0		0.00%	0	0
11.9.1996	10.07	0.00%	0	0		+4.00%	0	0
10.9.1996	10.07	0.00%	0	0	9.00	-4.00%	900	100
9.9.1996	10.07	0.00%	0	0		+4.00%	0	0
6.9.1996	10.07	0.00%	0	0	9.00	-9.00%	1 800	200
5.9.1996	10.07	0.00%	0	0		-1.00%	0	0
4.9.1996	10.07	-5.00%	4 028	400	10.00	0.00%	1 050	105
3.9.1996	10.60	0.00%	0	0		-11.00%	0	0
2.9.1996	10.60	0.00%	0	0	11.20	0.00%	2 240	200
30.8.1996	10.60	0.00%	0	0	11.30	0.00%	2 250	200
29.8.1996	10.60	0.00%	0	0	11.30	0.00%	1 130	100
28.8.1996	10.60	0.00%	1 166	110		0.00%	0	0
27.8.1996	10.60	0.00%	0	0	11.30	0.00%	2 260	200
26.8.1996	10.60	-4.84%	2 226	210	11.30	0.00%	22 713	2 010
23.8.1996	11.14	-4.94%	0	0	11.20	-7.00%	2 250	200
22.8.1996	11.72	-4.94%	0	0		-7.00%	0	0
21.8.1996	12.33	-4.93%	0	0		+1.00%	0	0
20.8.1996	12.97	-4.98%	0	0	11.00	+7.00%	14 100	1 100
19.8.1996	13.65	+5.00%	0	0		+4.00%	0	0
16.8.1996	13.00	+4.92%	0	0	11.50	0.00%	518	45
15.8.1996	12.39	+5.00%	0	0	11.50	+1.00%	1 150	100
14.8.1996	11.80	+4.98%	0	0	12.00	+4.00%	1 200	100
13.8.1996	11.24	+4.94%	0	0	11.00	0.00%	1 100	100
12.8.1996	10.71	0.00%	0	0		+2.00%	0	0
9.8.1996	10.71	+5.00%	0	0	11.00	-2.00%	2 150	200
8.8.1996	10.20	+0.19%	1 020	100	11.00	0.00%	3 300	300
7.8.1996	10.18	-4.94%	0	0	11.00	-4.00%	8 888	808
6.8.1996	10.71	+5.00%	0	0		0.00%	0	0
5.8.1996	10.20	0.00%	0	0		+5.00%	0	0
2.8.1996	10.20	0.00%	0	0	11.00	0.00%	1 100	100
1.8.1996	10.20	-2.39%	1 020	100	11.00	0.00%	1 100	100
31.7.1996	10.45	-5.00%	0	0	11.00	0.00%	1 100	100
30.7.1996	11.00	0.00%	0	0	11.00	+5.00%	2 200	200
29.7.1996	11.00	0.00%	0	0	10.50	0.00%	1 050	100
26.7.1996	11.00	0.00%	0	0	10.50	0.00%	2 100	200
25.7.1996	11.00	0.00%	0	0	10.50	-3.00%	5 250	500
24.7.1996	11.00	0.00%	0	0	11.00	-1.00%	4 350	400
23.7.1996	11.00	0.00%	0	0	11.00	-4.00%	2 200	200
22.7.1996	11.00	0.00%	0	0		+5.00%	0	0
19.7.1996	11.00	0.00%	0	0	11.00	0.00%	1 100	100
18.7.1996	11.00	-1.43%	25 190	2 290		+2.00%	0	0
17.7.1996	11.16	0.00%	0	0	11.00	-2.00%	2 150	200
16.7.1996	11.16	0.00%	0	0	11.00	-6.00%	1 100	100
15.7.1996	11.16	-4.94%	3 348	300		0.00%	0	0
12.7.1996	11.74	-4.93%	0	0		0.00%	0	0
11.7.1996	12.35	-5.00%	0	0		-2.00%	0	0
10.7.1996	13.00	-4.97%	0	0	12.00	0.00%	4 344	362
9.7.1996	13.68	-5.00%	0	0	12.00	-1.00%	5 256	438
8.7.1996	14.40	0.00%	0	0	12.10	-7.00%	1 210	100
5.7.1996
4.7.1996	14.40	0.00%	0	0	13.00	0.00%	3 933	301
3.7.1996	14.40	+4.34%	288	20	13.00	0.00%	5 200	400
2.7.1996	13.80	-4.43%	2 760	200		0.00%	0	0
1.7.1996	14.44	-5.00%	0	0	13.00	-9.00%	2 600	200
28.6.1996	15.20	-5.00%	0	0	15.00	+2.00%	5 730	400
27.6.1996	16.00	-2.43%	320	20	14.00	-10.00%	1 400	100
26.6.1996	16.40	0.00%	328	20	15.50	+3.00%	4 650	300
25.6.1996	16.40	+4.85%	328	20	15.00	-5.00%	1 650	110
24.6.1996	15.64	+4.96%	0	0	15.00	+1.00%	6 150	390
21.6.1996	14.90	-4.36%	8 940	600		+5.00%	0	0
20.6.1996	15.58	-5.00%	0	0	14.50	-1.00%	7 450	500
19.6.1996	16.40	+4.65%	328	20		+1.00%	0	0
18.6.1996	15.67	+4.95%	0	0	15.00	0.00%	1 500	100
17.6.1996	14.93	-4.96%	10 451	700	15.00	-3.00%	4 650	310
14.6.1996	15.71	-4.96%	0	0	16.00	+3.00%	3 100	200
13.6.1996	16.53	+4.95%	0	0	15.00	+9.00%	7 500	500
12.6.1996	15.75	+5.00%	0	0	13.80	0.00%	1 380	100
11.6.1996	15.00	-3.22%	1 500	100	13.80	0.00%	1 380	100
10.6.1996	15.50	0.00%	0	0	13.80	0.00%	1 380	100
7.6.1996	15.50	0.00%	0	0	13.80	-3.00%	1 380	100
6.6.1996	15.50	0.00%	0	0	14.20	-5.00%	1 420	100
5.6.1996	15.50	+1.97%	9 300	600	15.00	-7.00%	3 000	200
4.6.1996	15.20	-5.00%	1 520	100		-2.00%	0	0
3.6.1996	16.00	+1.39%	3 200	200	16.20	-3.00%	4 914	300
31.5.1996	15.78	-4.99%	3 156	200	16.50	-2.00%	8 450	500
30.5.1996	16.61	-4.70%	3 571	215	17.40	+1.00%	12 040	700
29.5.1996	17.43	+5.00%	8 715	500	17.00	+2.00%	6 800	400
28.5.1996	16.60	+0.60%	515	31	16.60	-3.00%	3 320	200
27.5.1996	16.50	-4.12%	3 300	200	17.50	+1.00%	3 430	200
24.5.1996	17.21	-4.54%	12 821	745	17.20	+2.00%	11 860	700
23.5.1996	18.03	-4.95%	45 075	2 500	17.00	+3.00%	4 990	300
22.5.1996	18.97	-4.95%	0	0	16.20	-5.00%	9 700	600
21.5.1996	19.96	-4.99%	0	0	17.00	-6.00%	11 900	700
20.5.1996	21.01	-4.97%	0	0	18.00	-7.00%	5 400	300
17.5.1996	22.11	-4.98%	0	0	19.40	-8.00%	21 340	1 100
16.5.1996	23.27	-4.98%	0	0	21.00	-9.00%	4 200	200
15.5.1996	24.49	-4.96%	0	0		-8.00%	0	0
14.5.1996	25.77	-4.97%	0	0		-9.00%	0	0
13.5.1996	27.12	-4.97%	0	0	28.10	-1.00%	27 112	982
10.5.1996	28.54	-4.99%	42 810	1 500	28.00	0.00%	13 940	500
9.5.1996	30.04	-4.99%	21 028	700		-8.00%	0	0
7.5.1996	31.62	-4.98%	0	0	30.20	-8.00%	12 050	400
6.5.1996	33.28	-4.99%	16 640	500	32.00	-6.00%	35 980	1 100
3.5.1996	35.03	-4.99%	17 515	500	35.20	-1.00%	13 900	400
2.5.1996	36.87	-4.99%	44 244	1 200	35.10	-9.00%	28 030	800
30.4.1996	38.81	-4.99%	58 176	1 499	37.40	0.00%	15 006	390
29.4.1996	40.85	-5.00%	207 518	5 080	37.20	-5.00%	49 831	1 300
26.4.1996	43.00	0.00%	668 865	15 555	41.90	+4.00%	53 076	1 310
25.4.1996	43.00	+3.48%	607 805	14 135	36.00	+2.00%	49 460	1 269
24.4.1996	41.55	+2.59%	96 396	2 320	38.80	+5.00%	45 790	1 200
23.4.1996	40.50	+1.25%	141 507	3 494	39.10	-5.00%	50 870	1 400
22.4.1996	40.00	+1.26%	100 000	2 500	34.30	+4.00%	399 322	10 427
19.4.1996	39.50	+1.28%	48 901	1 238	37.50	-5.00%	33 030	900
18.4.1996	39.00	+1.29%	15 600	400	37.50	+3.00%	75 839	1 961
17.4.1996	38.50	+1.31%	42 350	1 100	38.20	+1.00%	41 180	1 100
16.4.1996	38.00	+1.33%	30 780	810	37.00	-2.00%	48 010	1 300
15.4.1996	37.50	-1.31%	68 738	1 833	37.20	-1.00%	30 240	800
12.4.1996	38.00	0.00%	7 600	200	38.00	0.00%	15 200	400
11.4.1996	38.00	-5.00%	30 780	810	38.00	-3.00%	49 864	1 310
10.4.1996	40.00	-2.43%	28 280	707	36.00	+4.00%	193 376	4 943
9.4.1996	41.00	0.00%	102 500	2 500	38.00	0.00%	25 984	690
5.4.1996	41.00	0.00%	102 500	2 500	37.20	+1.00%	33 800	900
4.4.1996	41.00	0.00%	82 000	2 000	37.10	-10.00%	22 260	600
3.4.1996	41.00	-2.38%	82 000	2 000	41.00	+6.00%	90 200	2 200
2.4.1996	42.00	+2.96%	105 000	2 500	40.20	0.00%	98 967	2 568
1.4.1996	40.79	+4.99%	110 296	2 704	40.00	-4.00%	93 629	2 435
29.3.1996	38.85	+5.00%	129 487	3 333	40.90	+7.00%	118 285	2 950
28.3.1996	37.00	-1.09%	66 600	1 800	39.00	+6.00%	90 000	2 400
27.3.1996	37.41	+4.99%	56 115	1 500	35.50	+3.00%	60 350	1 700
26.3.1996	35.63	+4.97%	7 126	200	35.00	-2.00%	73 408	2 132
25.3.1996	33.94	+4.97%	6 788	200	35.00	+6.00%	63 175	1 805
22.3.1996	32.33	+0.34%	19 398	600	33.20	+1.00%	55 980	1 700
21.3.1996	32.22	+0.65%	38 986	1 210	33.00	-3.00%	22 345	685
20.3.1996	32.01	-3.00%	3 201	100	33.00	+6.00%	99 966	2 961
19.3.1996	33.00	0.00%	0	0	32.00	-4.00%	28 800	900
18.3.1996	33.00	+1.50%	33 000	1 000	33.00	+3.00%	62 604	1 869
‹‹ First 60 ‹‹ First 20 Next 200 ›