GAS-MĚŘENÍ,REGUL. - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (2)
  • Diskuze (16)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - GAS-MĚŘENÍ,REGUL.
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	102.89	0.00%	0	0		0.00%	0
30.12.1996	102.89	0.00%	0	0		0.00%	0
27.12.1996	102.89	-4.99%	0	0	125.00	0.00%	500	4
23.12.1996	108.30	-5.00%	542	5		+8.69%	0
20.12.1996	114.00	0.00%	0	0		0.00%	0
19.12.1996	114.00	0.00%	0	0	115.00	0.00%	230	2
18.12.1996	114.00	0.00%	0	0	115.00	+5.34%	460	4
17.12.1996	114.00	0.00%	0	0	120.00	-0.31%	655	6
16.12.1996	114.00	-5.00%	798	7	109.50	-4.78%	657	6
13.12.1996	120.00	0.00%	240	2		+3.97%	0
12.12.1996	120.00	0.00%	0	0	115.00	-3.82%	553	5
11.12.1996	120.00	0.00%	0	0	115.00	-4.16%	1 955	17
10.12.1996	120.00	0.00%	0	0	120.00	-0.08%	3 600	30
9.12.1996	120.00	+4.43%	600	5	120.10	+7.13%	961	8
6.12.1996	114.90	0.00%	0	0	112.10	-2.18%	561	5
5.12.1996	114.90	0.00%	0	0	114.60	-4.57%	229	2
4.12.1996	114.90	0.00%	0	0	120.10	0.00%	240	2
3.12.1996	114.90	-4.99%	689	6	120.10	0.00%	1 561	13
2.12.1996	120.94	-4.99%	0	0	120.10	0.00%	480	4
29.11.1996	127.30	0.00%	0	0	120.10	-1.31%	360	3
28.11.1996	127.30	-5.00%	3 564	28	121.70	-8.15%	122	1
27.11.1996	134.00	+3.87%	670	5	132.50	-11.66%	1 325	10
26.11.1996	129.00	0.00%	0	0		+28.09%	0
25.11.1996	129.00	-2.83%	645	5	117.10	-6.96%	117	1
22.11.1996	132.77	+4.99%	0	0	130.00	+4.88%	1 888	15
21.11.1996	126.45	0.00%	0	0	120.00	0.00%	1 800	15
20.11.1996	126.45	0.00%	0	0		0.00%	0
19.11.1996	126.45	0.00%	0	0		-3.60%	0
18.11.1996	126.45	0.00%	0	0		-0.40%	0
15.11.1996	126.45	-4.99%	1 897	15		-9.42%	0
14.11.1996	133.10	-4.99%	2 130	16		-9.80%	0
13.11.1996	140.10	-4.99%	841	6		0.00%	0
12.11.1996	147.47	-4.99%	1 327	9		0.00%	0
11.11.1996	155.23	0.00%	0	0		-10.00%	0
8.11.1996	155.23	-5.00%	1 087	7		0.00%	0
7.11.1996	163.40	-5.00%	817	5	170.00	+4.05%	2 890	17
6.11.1996	172.00	0.00%	688	4	170.00	-3.89%	1 471	9
5.11.1996	172.00	0.00%	0	0	170.00	0.00%	4 420	26
4.11.1996	172.00	+0.30%	2 064	12		+14.86%	0
1.11.1996	171.48	0.00%	0	0		-9.88%	0
31.10.1996	171.48	-4.99%	2 744	16	165.20	-6.14%	4 927	30
30.10.1996	180.50	-5.00%	0	0	175.00	-2.77%	175	1
29.10.1996	190.00	-5.00%	0	0	180.00	0.00%	180	1
25.10.1996	200.00	0.00%	0	0	0.00	+4.95%	0	0
24.10.1996	200.00	0.00%	0	0	171.50	-5.28%	686	4
23.10.1996	200.00	0.00%	800	4	180.00	+2.53%	2 354	13
22.10.1996	200.00	+0.50%	1 200	6	176.60	-6.10%	706	4
21.10.1996	199.00	+1.19%	398	2	190.00	+1.66%	1 129	6
18.10.1996	196.65	0.00%	0	0	185.00	-0.72%	370	2
17.10.1996	196.65	-5.00%	197	1		-1.92%	0	0
16.10.1996	207.00	0.00%	0	0	190.00	+9.82%	2 470	13
15.10.1996	207.00	0.00%	0	0	173.00	-0.11%	1 211	7
14.10.1996	207.00	-4.60%	414	2	173.20	-5.35%	2 252	13
11.10.1996	217.00	0.00%	0	0	183.00	-3.67%	2 745	15
10.10.1996	217.00	-4.82%	3 038	14	190.20	+0.11%	8 359	44
9.10.1996	228.00	0.00%	0	0	189.60	+0.61%	1 139	6
8.10.1996	228.00	0.00%	0	0	188.60	-8.88%	189	1
7.10.1996	228.00	0.00%	0	0		-10.00%	0	0
4.10.1996	228.00	-4.60%	1 368	6	230.00	-4.21%	4 370	19
3.10.1996	239.00	-4.78%	0	0		-0.21%	0	0
2.10.1996	251.00	0.00%	2 008	8	243.00	+2.83%	6 738	28
1.10.1996	251.00	+2.03%	3 012	12	234.00	-10.00%	1 170	5
30.9.1996	246.00	+4.68%	0	0		-0.91%	0	0
27.9.1996	235.00	-4.85%	2 350	10	262.40	+4.45%	9 709	37
26.9.1996	247.00	-5.00%	5 928	24	253.00	+8.74%	2 512	10
25.9.1996	260.00	+4.83%	1 820	7		-20.34%	0	0
24.9.1996	248.00	-4.98%	2 480	10	290.00	-3.33%	7 250	25
23.9.1996	261.00	-4.74%	5 220	20		0.00%	0	0
20.9.1996	274.00	0.00%	0	0		0.00%	0	0
19.9.1996	274.00	+4.98%	10 960	40		+44.00%	0	0
18.9.1996	261.00	+4.81%	0	0	209.00	0.00%	836	4
17.9.1996	249.00	+4.62%	0	0	207.00	-9.00%	2 508	12
16.9.1996	238.00	+4.84%	0	0	231.00	-4.00%	5 735	25
13.9.1996	227.00	+4.60%	0	0		+3.00%	0	0
12.9.1996	217.00	-4.82%	434	2		+13.00%	0	0
11.9.1996	228.00	-5.00%	5 244	23	201.20	-3.00%	2 440	12
10.9.1996	240.00	0.00%	1 200	5		+8.00%	0	0
9.9.1996	240.00	0.00%	2 640	11	195.60	-7.00%	196	1
6.9.1996	240.00	0.00%	2 160	9	210.40	-2.00%	210	1
5.9.1996	240.00	0.00%	1 680	7	220.00	+8.00%	1 941	9
4.9.1996	240.00	0.00%	960	4	200.60	+4.00%	401	2
3.9.1996	240.00	-2.43%	1 200	5	200.20	-3.00%	580	3
2.9.1996	246.00	0.00%	0	0	200.00	+6.00%	1 000	5
30.8.1996	246.00	0.00%	0	0		-8.00%	0	0
29.8.1996	246.00	0.00%	1 476	6	204.60	-9.00%	409	2
28.8.1996	246.00	0.00%	3 444	14	223.00	-9.00%	2 257	10
27.8.1996	246.00	+2.50%	2 460	10	250.00	-1.00%	4 456	18
26.8.1996	240.00	-1.23%	2 880	12	250.00	+3.00%	2 500	10
23.8.1996	243.00	0.00%	0	0	242.00	-7.00%	242	1
22.8.1996	243.00	+4.74%	2 187	9	260.00	0.00%	780	3
21.8.1996	232.00	-4.91%	3 248	14	260.00	+7.00%	4 152	16
20.8.1996	244.00	-4.68%	0	0		-5.00%	0	0
19.8.1996	256.00	-4.83%	1 024	4		0.00%	0	0
16.8.1996	269.00	+4.66%	6 187	23		-10.00%	0	0
15.8.1996	257.00	+4.89%	0	0	290.00	+7.00%	5 956	21
14.8.1996	245.00	+4.70%	0	0	266.10	0.00%	532	2
13.8.1996	234.00	+4.93%	7 488	32	263.10	-4.00%	263	1
12.8.1996	223.00	+4.69%	1 115	5		+3.00%	0	0
9.8.1996	213.00	-4.48%	2 769	13	266.10	0.00%	13 811	52
8.8.1996	223.00	-4.70%	1 561	7		+7.00%	0	0
7.8.1996	234.00	-4.87%	0	0	247.10	-2.00%	2 243	9
6.8.1996	246.00	-4.65%	0	0	253.10	-5.00%	759	3
5.8.1996	258.00	-4.79%	0	0	266.10	-8.00%	532	2
2.8.1996	271.00	-4.91%	5 691	21	294.00	-5.00%	5 516	19
1.8.1996	285.00	-5.00%	0	0		+6.00%	0	0
31.7.1996	300.00	0.00%	11 700	39	287.00	-1.00%	287	1
30.7.1996	300.00	0.00%	3 600	12		+19.00%	0	0
29.7.1996	300.00	+4.89%	1 500	5	250.00	-2.00%	733	3
26.7.1996	286.00	0.00%	0	0	250.00	-3.00%	997	4
25.7.1996	286.00	0.00%	0	0	256.00	+10.00%	5 120	20
24.7.1996	286.00	+4.76%	1 716	6	260.00	-1.00%	4 205	18
23.7.1996	273.00	+5.00%	0	0	237.10	-9.00%	1 186	5
22.7.1996	260.00	+1.56%	260	1	245.00	-1.00%	10 681	41
19.7.1996	256.00	+4.91%	23 808	93		+17.00%	0	0
18.7.1996	244.00	+4.72%	0	0	234.00	-4.00%	894	4
17.7.1996	233.00	+4.95%	3 495	15		-10.00%	0	0
16.7.1996	222.00	+4.71%	0	0		+5.00%	0	0
15.7.1996	212.00	-4.93%	19 504	92	250.00	0.00%	1 237	5
12.7.1996	223.00	-4.70%	0	0	250.00	+8.00%	3 720	15
11.7.1996	234.00	-4.87%	0	0		-6.00%	0	0
10.7.1996	246.00	-4.65%	0	0		-10.00%	0	0
9.7.1996	258.00	-4.79%	0	0	271.00	0.00%	542	2
8.7.1996	271.00	-4.91%	0	0	271.00	-3.00%	813	3
5.7.1996
4.7.1996	285.00	-4.68%	5 700	20		+4.00%	0	0
3.7.1996	299.00	-4.77%	0	0	268.00	-10.00%	6 700	25
2.7.1996	314.00	-4.84%	0	0		-4.00%	0	0
1.7.1996	330.00	-4.89%	0	0		+7.00%	0	0
28.6.1996	347.00	0.00%	0	0	287.80	-9.00%	288	1
27.6.1996	347.00	+0.87%	17 350	50		0.00%	0	0
26.6.1996	344.00	0.00%	0	0		+5.00%	0	0
25.6.1996	344.00	0.00%	0	0	300.00	0.00%	600	2
24.6.1996	344.00	0.00%	0	0	300.00	-2.00%	600	2
21.6.1996	344.00	0.00%	0	0		0.00%	0	0
20.6.1996	344.00	0.00%	0	0		+2.00%	0	0
19.6.1996	344.00	0.00%	0	0	302.50	-8.00%	4 235	14
18.6.1996	344.00	0.00%	0	0		+3.00%	0	0
17.6.1996	344.00	0.00%	0	0		+6.00%	0	0
14.6.1996	344.00	0.00%	0	0	303.00	-10.00%	606	2
13.6.1996	344.00	+9.90%	6 880	20	340.00	-3.00%	2 691	8
12.6.1996	313.00	0.00%	0	0		+1.00%	0	0
11.6.1996	313.00	0.00%	0	0	340.00	-3.00%	4 080	12
10.6.1996	313.00	-9.79%	8 138	26	350.00	+6.00%	1 750	5
7.6.1996	347.00	0.00%	0	0	350.00	-3.00%	2 982	9
6.6.1996	347.00	-9.87%	11 104	32	341.60	0.00%	3 074	9
5.6.1996	385.00	0.00%	0	0		-8.00%	0	0
4.6.1996	385.00	0.00%	0	0		-3.00%	0	0
3.6.1996	385.00	-9.83%	0	0	381.00	+1.00%	762	2
31.5.1996	427.00	0.00%	0	0	375.50	-8.00%	1 502	4
30.5.1996	427.00	+7.82%	14 518	34		0.00%	0	0
29.5.1996	396.00	0.00%	0	0		+2.00%	0	0
28.5.1996	396.00	0.00%	0	0	398.00	+6.00%	796	2
27.5.1996	396.00	+10.00%	38 808	98	375.00	+6.00%	375	1
24.5.1996	360.00	0.00%	0	0	360.00	-2.00%	4 612	13
23.5.1996	360.00	-10.00%	96 480	268	360.00	-1.00%	4 705	13
22.5.1996	400.00	0.00%	0	0	360.00	-8.00%	2 200	6
21.5.1996	400.00	0.00%	0	0	400.00	-8.00%	4 000	10
20.5.1996	400.00	+3.35%	4 000	10	415.00	+4.00%	8 666	20
17.5.1996	387.00	0.00%	0	0	417.00	-3.00%	1 668	4
16.5.1996	387.00	-10.00%	72 756	188	417.00	-2.00%	28 328	66
15.5.1996	430.00	0.00%	0	0	435.00	-2.00%	1 320	3
14.5.1996	430.00	0.00%	0	0	450.00	-10.00%	4 050	9
13.5.1996	430.00	-9.85%	85 140	198	500.00	0.00%	40 000	80
10.5.1996	477.00	0.00%	0	0		+20.00%	0	0
9.5.1996	477.00	-10.00%	0	0	402.00	-7.00%	5 425	13
7.5.1996	530.00	0.00%	0	0	446.50	-9.00%	3 126	7
6.5.1996	530.00	+6.00%	23 320	44	472.00	-4.00%	5 858	12
3.5.1996	500.00	0.00%	0	0	500.00	+4.00%	9 134	18
2.5.1996	500.00	+4.82%	10 500	21	488.50	-8.00%	2 931	6
30.4.1996	477.00	0.00%	0	0	532.00	0.00%	13 232	25
29.4.1996	477.00	-6.65%	39 114	82	532.00	+1.00%	36 041	68
26.4.1996	511.00	0.00%	0	0	532.10	+4.00%	6 853	13
25.4.1996	511.00	-9.87%	26 572	52	505.10	-4.00%	2 020	4
24.4.1996	567.00	0.00%	0	0	527.00	-9.00%	14 222	27
23.4.1996	567.00	0.00%	0	0	580.00	-3.00%	12 760	22
22.4.1996	567.00	-10.00%	0	0	601.00	+1.00%	1 202	2
19.4.1996	630.00	0.00%	0	0	601.00	-2.00%	13 750	23
18.4.1996	630.00	-10.00%	0	0	601.00	0.00%	36 143	59
17.4.1996	700.00	0.00%	0	0	632.00	-1.00%	6 154	10
16.4.1996	700.00	0.00%	0	0	632.00	+8.00%	21 033	34
15.4.1996	700.00	+6.22%	140 000	200	600.50	+1.00%	11 497	20
12.4.1996	659.00	0.00%	0	0	590.00	+4.00%	10 217	18
11.4.1996	659.00	0.00%	65 900	100	547.70	+1.00%	1 643	3
10.4.1996	659.00	0.00%	0	0	518.00	-1.00%	5 426	10
9.4.1996	659.00	0.00%	0	0		+3.00%	0	0
5.4.1996	659.00	0.00%	0	0	533.00	-10.00%	3 198	6
4.4.1996	659.00	+2.17%	131 800	200	592.00	-1.00%	15 984	27
3.4.1996	645.00	0.00%	0	0		+1.00%	0	0
2.4.1996	645.00	0.00%	0	0		+23.00%	0	0
1.4.1996	645.00	+6.61%	32 250	50	483.50	-7.00%	484	1
29.3.1996	605.00	0.00%	0	0	518.10	-4.00%	1 036	2
28.3.1996	605.00	+10.00%	71 995	119	550.50	+5.00%	6 456	12
27.3.1996	550.00	0.00%	0	0	510.60	-6.00%	4 595	9
26.3.1996	550.00	0.00%	0	0	544.60	+5.00%	25 046	46
25.3.1996	550.00	0.00%	55 000	100	520.00	0.00%	3 640	7
22.3.1996	550.00	0.00%	0	0	520.00	+7.00%	6 261	12
21.3.1996	550.00	+10.00%	33 000	60	493.50	-9.00%	8 769	18
20.3.1996	500.00	0.00%	0	0	533.10	+8.00%	5 331	10
19.3.1996	500.00	0.00%	0	0	493.50	-5.00%	9 870	20
18.3.1996	500.00	+1.01%	20 000	40	520.50	0.00%	2 074	4
‹‹ First 60 ‹‹ First 20 Next 200 ›