DRUHÝ F. KSIO OPF - Prague Stock Exchange price chart for year 1997

• 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]
31.12.1997						+9.83%	0
30.12.1997					61.00		12 383	203
29.12.1997					56.00	+1.81%	5 600	100
23.12.1997						+17.02%	0
22.12.1997					47.00	+0.55%	9 449	201
19.12.1997					45.80	-1.24%	6 358	136
18.12.1997					48.00	+6.24%	14 200	300
17.12.1997					44.20	-1.24%	52 570	1 180
16.12.1997					45.10	-0.08%	58 650	1 300
15.12.1997						+0.57%	0
12.12.1997					44.50	-0.46%	90 290	2 011
11.12.1997					45.10	-0.59%	4 510	100
10.12.1997					45.50	+0.04%	36 300	800
9.12.1997					46.10	-1.71%	18 140	400
8.12.1997					46.10	+2.64%	50 760	1 100
5.12.1997					44.70	+1.58%	17 980	400
4.12.1997					45.00	+0.77%	66 875	1 511
3.12.1997					44.10	+0.18%	30 740	700
2.12.1997					44.30	-0.79%	13 150	300
1.12.1997					44.10	+0.82%	75 291	1 704
28.11.1997					44.10	+1.90%	17 530	400
27.11.1997					43.00	-10.02%	4 300	100
26.11.1997					47.10	-5.83%	115 183	2 410
25.11.1997					51.00	0.00%	30 450	600
24.11.1997					49.00	+8.90%	40 600	800
21.11.1997					47.10	-1.37%	27 960	600
20.11.1997					44.60	+6.53%	56 710	1 200
19.11.1997					47.00		36 899	832
18.11.1997					45.10	+7.21%	138 324	2 992
17.11.1997					42.80	-0.09%	21 131	490
14.11.1997					43.90	+4.85%	9 366	217
13.11.1997					43.00	+3.02%	29 230	710
12.11.1997					40.10	-6.68%	43 950	1 100
11.11.1997					47.00	-0.44%	47 100	1 100
10.11.1997					43.00	+9.91%	12 900	300
7.11.1997					41.00	+2.94%	15 650	400
6.11.1997					38.00	+7.13%	60 800	1 600
5.11.1997					38.00	+1.92%	46 716	1 317
4.11.1997					36.00		7 308	210
3.11.1997					32.10	-4.97%	43 760	1 310
31.10.1997					31.00	+4.17%	111 903	3 183
30.10.1997					29.30	+5.10%	40 490	1 200
29.10.1997					31.00	-4.97%	52 326	1 630
27.10.1997					33.00	-5.66%	7 095	210
24.10.1997					38.00	+3.19%	130 124	3 633
23.10.1997					34.70	-6.94%	17 350	500
22.10.1997					38.00	+7.43%	52 846	1 417
21.10.1997					36.00	+1.90%	59 358	1 710
20.10.1997					35.60	-1.44%	47 690	1 400
17.10.1997					35.00	+8.00%	31 110	900
16.10.1997					32.00	+7.81%	35 200	1 100
15.10.1997					29.70	+5.06%	27 217	917
14.10.1997					30.00	+1.58%	45 215	1 600
13.10.1997					26.60	+2.61%	41 720	1 500
10.10.1997					27.30	+2.22%	82 810	3 055
9.10.1997					25.50	+4.16%	42 420	1 600
8.10.1997					24.00	-0.03%	25 477	1 001
7.10.1997					26.00	+4.42%	118 660	4 660
6.10.1997					25.00	-6.12%	46 340	1 900
3.10.1997					26.60	-0.11%	21 329	821
2.10.1997					26.00	+7.39%	23 400	900
1.10.1997					23.10	-4.60%	29 301	1 210
30.9.1997	27.95	-4.93%	153 725	5 500	25.00	-6.34%	60 920	2 400
29.9.1997	29.40	+5.00%	42 071	1 431	27.10		22 520	831
26.9.1997	28.00	-0.21%	36 400	1 300	26.00	+2.94%	37 244	1 269
25.9.1997	28.06	+4.97%	5 528	197	29.00	+7.14%	5 700	200
24.9.1997	26.73	+4.98%	2 673	100	27.00	+5.05%	13 300	500
23.9.1997	25.46	+4.98%	0	0	24.60	+4.62%	20 260	800
22.9.1997	24.25	+4.97%	2 425	100	25.10	-3.58%	9 680	400
19.9.1997	23.10	0.00%	0	0	25.10	+0.40%	2 510	100
18.9.1997	23.10	0.00%	0	0	25.00	+6.02%	9 825	393
17.9.1997	23.10	+2.66%	2 310	100	23.50	+3.78%	16 510	700
16.9.1997	22.50	0.00%	0	0	22.60	-1.21%	3 113	137
15.9.1997	22.50	0.00%	2 250	100	23.00	0.00%	2 300	100
12.9.1997	22.50	+0.44%	11 250	500	23.00	+7.47%	22 471	977
11.9.1997	22.40	+0.44%	4 480	200	21.00	-6.42%	6 420	300
10.9.1997	22.30	0.00%	0	0	23.00	+5.87%	14 870	650
9.9.1997	22.30	+0.90%	2 230	100	21.60		2 160	100
8.9.1997	22.10	0.00%	0	0		+4.73%	0
5.9.1997	22.10	+0.45%	2 210	100	22.10	-2.33%	8 540	400
4.9.1997	22.00	0.00%	0	0	22.20	-3.27%	7 872	360
3.9.1997	22.00	-0.45%	2 200	100	22.90	+2.72%	3 323	147
2.9.1997	22.10	0.00%	0	0		+1.85%	0
1.9.1997	22.10	0.00%	0	0	21.60	-2.70%	4 320	200
29.8.1997	22.10	0.00%	0	0	22.20	0.00%	8 880	400
28.8.1997	22.10	0.00%	0	0	22.20	-1.42%	4 440	200
27.8.1997	22.10	-2.21%	2 210	100	22.00	+0.53%	9 010	400
26.8.1997	22.60	+2.26%	4 520	200	22.10	+1.35%	4 480	200
25.8.1997	22.10	0.00%	0	0	22.10	-1.33%	11 050	500
22.8.1997	22.10	0.00%	0	0	23.30	-1.36%	8 960	400
21.8.1997	22.10	+0.18%	4 420	200	23.10	+0.22%	13 630	600
20.8.1997	22.06	0.00%	0	0	23.00	+0.26%	6 800	300
19.8.1997	22.06	+4.99%	0	0	22.60	-1.73%	2 260	100
18.8.1997	21.01	0.00%	0	0	23.00	+4.54%	2 300	100
15.8.1997	21.01	+4.99%	0	0	22.00	+1.85%	6 600	300
14.8.1997	20.01	0.00%	0	0	21.60	+0.46%	10 800	500
13.8.1997	20.01	+4.05%	2 001	100	21.50	+0.46%	10 750	500
12.8.1997	19.23	0.00%	0	0	21.40		2 140	100
11.8.1997	19.23	+1.21%	3 846	200	20.40	+0.64%	10 130	500
8.8.1997	19.00	0.00%	0	0	20.20	+1.41%	6 040	300
7.8.1997	19.00	0.00%	5 700	300	20.10	-1.24%	3 970	200
6.8.1997	19.00	+2.81%	1 900	100		+4.41%	0
5.8.1997	18.48	0.00%	0	0		-0.25%	0
4.8.1997	18.48	0.00%	0	0	19.30	+1.31%	5 790	300
1.8.1997	18.48	0.00%	0	0		-0.26%	0
31.7.1997	18.48	0.00%	0	0	19.10	-0.52%	3 820	200
30.7.1997	18.48	0.00%	0	0	19.20	+1.05%	3 840	200
29.7.1997	18.48	0.00%	0	0		+5.55%	0
28.7.1997	18.48	0.00%	1 848	100	18.00	-2.17%	1 800	100
25.7.1997	18.48	0.00%	0	0	18.40	+0.16%	1 840	100
24.7.1997	18.48	0.00%	0	0	18.60	+0.38%	7 350	400
23.7.1997	18.48	0.00%	0	0	18.30	+0.27%	1 830	100
22.7.1997	18.48	0.00%	9 240	500	18.50	+1.38%	7 300	400
21.7.1997	18.48	+0.43%	1 848	100		+1.35%	0
18.7.1997	18.40	0.00%	0	0		-1.22%	0
17.7.1997	18.40	0.00%	0	0	17.20	-0.11%	7 192	400
16.7.1997	18.40	0.00%	0	0	18.00	-3.32%	3 600	200
15.7.1997	18.40	-4.95%	5 520	300	19.00	-6.90%	7 450	400
14.7.1997	19.36	-4.95%	1 936	100	20.00	+5.26%	2 000	100
11.7.1997	20.37	+5.00%	0	0	19.00		9 690	510
10.7.1997	19.40	+4.97%	1 940	100	18.00	+5.57%	3 600	200
9.7.1997	18.48	0.00%	0	0	17.10	-7.83%	5 118	300
8.7.1997	18.48	0.00%	0	0	18.50	-2.63%	3 700	200
7.7.1997	18.48	+5.00%	0	0	19.00	+5.55%	11 400	600
4.7.1997	17.60	+2.92%	3 520	200	18.00	0.00%	1 800	100
3.7.1997	17.10	+4.90%	6 840	400	18.00	+0.16%	3 600	200
2.7.1997	16.30	+4.95%	0	0	17.90	+2.68%	7 190	400
1.7.1997	15.53	0.00%	0	0	17.50	-2.56%	1 750	100
30.6.1997	15.53	0.00%	0	0	17.90	+0.27%	5 390	300
27.6.1997	15.53	0.00%	0	0	17.90	+2.63%	19 710	1 100
26.6.1997	15.53	+0.45%	7 765	500	17.00	-0.28%	3 490	200
25.6.1997	15.46	0.00%	0	0	17.50		1 750	100
24.6.1997	15.46	+4.95%	1 546	100	17.90	0.00%	3 580	200
23.6.1997	14.73	-4.96%	51 702	3 510	17.90	+1.41%	19 690	1 100
20.6.1997	15.50	0.00%	0	0	17.90	+0.51%	10 590	600
19.6.1997	15.50	0.00%	0	0		+0.91%	0
18.6.1997	15.50	0.00%	1 550	100	17.00	-3.33%	12 180	700
17.6.1997	15.50	0.00%	0	0	18.00	+2.85%	7 182	399
16.6.1997	15.50	0.00%	0	0		+4.16%	0
13.6.1997	15.50	-0.83%	1 550	100	16.80	-1.17%	16 800	1 000
12.6.1997	15.63	-2.97%	1 563	100	17.00	-6.49%	1 700	100
11.6.1997	16.11	+4.95%	3 222	200	17.00	+1.00%	5 456	300
10.6.1997	15.35	0.00%	18 405	1 199		+5.88%	0
9.6.1997	15.35	0.00%	0	0	17.00	+7.59%	1 700	100
6.6.1997	15.35	0.00%	0	0	15.80	+0.63%	1 580	100
5.6.1997	15.35	0.00%	0	0	15.70	-2.18%	3 140	200
4.6.1997	15.35	0.00%	0	0	16.40	-0.31%	3 210	200
3.6.1997	15.35	0.00%	0	0	16.10	+1.06%	3 220	200
2.6.1997	15.35	+4.99%	1 535	100	16.10	-3.39%	4 780	300
30.5.1997	14.62	0.00%	0	0	15.50	-0.96%	11 896	721
29.5.1997	14.62	0.00%	0	0	16.40	-0.47%	11 660	700
28.5.1997	14.62	0.00%	4 386	300	16.70	+0.17%	5 020	300
27.5.1997	14.62	+4.95%	1 462	100	16.70	+2.45%	1 670	100
26.5.1997	13.93	+4.97%	0	0	16.70	-0.60%	3 260	200
23.5.1997	13.27	-4.94%	2 654	200	16.40	-1.20%	1 640	100
22.5.1997	13.96	-4.96%	1 396	100	16.60	+1.52%	4 980	300
21.5.1997	14.69	-4.98%	0	0	15.80	+0.92%	11 450	700
20.5.1997	15.46	-4.97%	2 396	155	15.80	-1.21%	3 240	200
19.5.1997	16.27	-4.96%	0	0	16.60	-3.18%	4 920	300
16.5.1997	17.12	-4.99%	0	0	16.70	+0.29%	8 470	500
15.5.1997	18.02	-4.95%	0	0	16.60	+5.56%	2 264	134
14.5.1997	18.96	+4.98%	1 062	56	16.00	-3.61%	1 600	100
13.5.1997	18.06	+5.00%	0	0		+1.15%	0
12.5.1997	17.20	+4.94%	0	0	16.60	-0.54%	33 004	2 010
9.5.1997	16.39	+4.99%	0	0		+4.43%	0
7.5.1997	15.61	+4.97%	0	0	15.80	-3.06%	7 900	500
6.5.1997	14.87	+4.94%	1 487	100	16.30	+0.06%	4 890	300
5.5.1997	14.17	0.00%	0	0	16.30	+3.10%	9 942	610
2.5.1997	14.17	+4.96%	2 834	200	15.80	-3.83%	1 580	100
30.4.1997	13.50	-1.81%	2 700	200	16.30	+2.62%	4 930	300
29.4.1997	13.75	-4.97%	2 750	200	16.50	-2.07%	16 010	1 000
28.4.1997	14.47	0.00%	0	0	16.30	+0.30%	6 540	400
25.4.1997	14.47	+4.93%	1 447	100	16.30	0.00%	3 260	200
24.4.1997	13.79	+4.94%	0	0	16.30	+3.16%	1 630	100
23.4.1997	13.14	+4.95%	0	0	15.80	0.00%	4 898	310
22.4.1997	12.52	-4.93%	2 504	200	15.80	-1.00%	1 580	100
21.4.1997	13.17	-4.97%	1 317	100	16.30	-1.60%	4 790	300
18.4.1997	13.86	0.00%	0	0	16.50	-1.27%	16 220	1 000
17.4.1997	13.86	+5.00%	1 386	100	16.50	+4.18%	4 930	300
16.4.1997	13.20	0.00%	0	0	16.30	-1.43%	6 310	400
15.4.1997	13.20	+4.76%	1 320	100	16.30	-1.23%	3 200	200
14.4.1997	12.60	0.00%	0	0	16.20	+3.05%	3 240	200
11.4.1997	12.60	+5.00%	2 520	200	16.20	-1.75%	7 860	500
10.4.1997	12.00	+0.67%	1 200	100	16.00	+3.22%	14 960	935
9.4.1997	11.92	0.00%	0	0	15.50	-3.12%	4 650	300
8.4.1997	11.92	-4.94%	1 192	100	16.00	+0.88%	19 552	1 222
7.4.1997	12.54	-5.00%	1 254	100		-1.49%	0
4.4.1997	13.20	0.00%	0	0	16.10	+0.62%	12 993	807
3.4.1997	13.20	0.00%	0	0	16.00	0.00%	14 784	924
2.4.1997	13.20	0.00%	0	0	16.00	-3.03%	4 800	300
1.4.1997	13.20	0.00%	0	0		+5.63%	0
28.3.1997	13.20	+0.84%	6 600	500	16.00	-2.37%	6 250	400
27.3.1997	13.09	0.00%	0	0	16.00	+0.31%	4 480	280
26.3.1997	13.09	-4.93%	6 545	500	16.00	-0.31%	19 230	1 205
25.3.1997	13.77	0.00%	0	0	16.00	+2.17%	9 600	600
24.3.1997	13.77	-4.96%	7 160	520	16.00	-2.12%	4 700	300
21.3.1997	14.49	-4.98%	4 057	280	16.00	0.00%	16 000	1 000
20.3.1997	15.25	-4.98%	3 050	200	16.00	0.00%	19 200	1 200
19.3.1997	16.05	0.00%	1 605	100	16.00	0.00%	1 600	100
18.3.1997	16.05	0.00%	9 630	600	16.00	-5.77%	11 200	700
‹‹ First 60 ‹‹ First 20 Next 200 ›