GUMÁRNY ZUBŘÍ - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (7)
  • Diskuze (21)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - GUMÁRNY ZUBŘÍ
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					120.00	-4.31%	3 475	33
30.12.1997					110.00		15 847	144
29.12.1997					110.10	-8.25%	5 505	50
23.12.1997					120.00	+9.32%	720	6
22.12.1997					102.00	-0.30%	19 320	176
19.12.1997					110.10	+2.72%	1 652	15
18.12.1997					109.00	+7.44%	2 358	22
17.12.1997					102.00	+6.91%	2 394	24
16.12.1997					93.30	-6.23%	560	6
15.12.1997					101.00	+7.30%	1 990	20
12.12.1997						+5.37%	0
11.12.1997					88.00	+9.23%	17 512	199
10.12.1997					85.50	-3.42%	1 450	18
9.12.1997					84.00	+8.33%	6 257	75
8.12.1997					77.00	-9.24%	1 155	15
5.12.1997					80.20	-0.18%	11 794	139
4.12.1997					85.00	-9.57%	5 100	60
3.12.1997					94.00	+9.28%	11 092	118
2.12.1997					93.00	+1.18%	8 688	101
1.12.1997						+9.67%	0
28.11.1997					77.50	+0.20%	78	1
27.11.1997					76.00	+6.44%	20 034	259
26.11.1997					71.50	+6.53%	3 270	45
25.11.1997					67.00	+6.56%	1 705	25
24.11.1997					66.00	-15.78%	3 456	54
21.11.1997						+38.81%	0
20.11.1997					61.00	-1.79%	986	18
19.11.1997					56.00		669	12
18.11.1997					51.20	-6.56%	27 035	526
17.11.1997					55.00	+8.69%	1 650	30
14.11.1997					50.60	-0.92%	304	6
13.11.1997					51.20	+0.19%	6 946	136
12.11.1997					51.20	-0.44%	1 835	36
11.11.1997						+5.32%	0
10.11.1997					51.20	-1.59%	10 549	217
7.11.1997					49.60	-3.51%	3 755	76
6.11.1997					51.20	+6.44%	307	6
5.11.1997					48.10	-2.03%	1 010	21
4.11.1997					49.10		441	9
3.11.1997					51.20	+2.66%	1 843	36
31.10.1997					51.20	+1.83%	1 047	21
30.10.1997					51.20	-3.22%	1 028	21
29.10.1997					50.60	-0.60%	1 214	24
27.10.1997					51.10	-0.56%	2 444	48
24.10.1997						0.00%	0
23.10.1997						+1.72%	0
22.10.1997					51.20	-0.27%	453	9
21.10.1997					51.20	-6.46%	7 167	142
20.10.1997					51.20	+5.39%	1 349	25
17.10.1997						-8.16%	0
16.10.1997					59.00	+2.70%	2 007	36
15.10.1997					55.20	-6.97%	1 954	36
14.10.1997					60.20	-0.59%	1 751	30
13.10.1997					58.70	-6.09%	352	6
10.10.1997					56.30	+2.20%	1 313	21
9.10.1997					60.00	-7.75%	4 526	74
8.10.1997						0.00%	0
7.10.1997						+4.08%	0
6.10.1997					63.70	-4.49%	573	9
3.10.1997					66.70	+0.78%	400	6
2.10.1997						-7.69%	0
1.10.1997					73.00	-2.40%	2 438	34
30.9.1997	70.40	-4.99%	3 098	44	69.90	+4.95%	4 409	60
29.9.1997	74.10	0.00%	0	0			0	0
26.9.1997	74.10	-5.00%	97 442	1 315	66.00	+5.78%	2 112	33
25.9.1997	78.00	0.00%	4 524	58	60.50	0.00%	1 029	17
24.9.1997	78.00	0.00%	0	0	60.50	-1.62%	3 025	50
23.9.1997	78.00	+1.29%	3 744	48		+2.50%	0
22.9.1997	77.00	+2.66%	3 773	49		+27.65%	0
19.9.1997	75.00	+3.51%	7 500	100	47.00	+2.17%	282	6
18.9.1997	72.45	+5.00%	869	12	46.00	0.00%	46	1
17.9.1997	69.00	+3.97%	5 313	77	46.00	0.00%	828	18
16.9.1997	66.36	+5.00%	398	6	46.00	-0.45%	138	3
15.9.1997	63.20	0.00%	0	0	44.00	+5.26%	2 634	57
12.9.1997	63.20	+0.31%	7 331	116	45.30	-2.48%	395	9
11.9.1997	63.00	0.00%	0	0	45.30	+0.94%	1 081	24
10.9.1997	63.00	0.00%	0	0		0.00%	0
9.9.1997	63.00	0.00%	0	0	44.60		267	6
8.9.1997	63.00	0.00%	0	0		-0.29%	0
5.9.1997	63.00	+1.61%	16 569	263	48.20	-3.98%	289	6
4.9.1997	62.00	0.00%	0	0	50.20	+4.58%	151	3
3.9.1997	62.00	0.00%	0	0	48.00	0.00%	1 440	30
2.9.1997	62.00	0.00%	0	0	48.00	+9.09%	288	6
1.9.1997	62.00	+0.81%	992	16		+9.09%	0
29.8.1997	61.50	0.00%	0	0	44.00	0.00%	44	1
28.8.1997	61.50	0.00%	0	0	44.00	0.00%	396	9
27.8.1997	61.50	+2.50%	923	15	44.00	0.00%	660	15
26.8.1997	60.00	-0.33%	1 620	27		+9.45%	0
25.8.1997	60.20	+2.03%	903	15	40.20	-1.95%	1 206	30
22.8.1997	59.00	+3.50%	3 363	57	41.00	-8.88%	246	6
21.8.1997	57.00	0.00%	0	0	45.00	-0.13%	675	15
20.8.1997	57.00	+2.42%	342	6		-0.87%	0
19.8.1997	55.65	+5.00%	0	0	51.00	-4.29%	3 546	78
18.8.1997	53.00	0.00%	0	0		-5.00%	0
15.8.1997	53.00	0.00%	0	0	50.00	+6.38%	2 750	55
14.8.1997	53.00	0.00%	0	0	47.00	0.00%	987	21
13.8.1997	53.00	0.00%	0	0		-4.08%	0
12.8.1997	53.00	0.00%	0	0	49.00		294	6
11.8.1997	53.00	+0.76%	159	3		0.00%	0
8.8.1997	52.60	+0.57%	1 105	21		+0.30%	0
7.8.1997	52.30	0.00%	0	0	52.00	-0.30%	3 370	65
6.8.1997	52.30	0.00%	0	0	52.00	-8.77%	312	6
5.8.1997	52.30	0.00%	0	0		-9.52%	0
4.8.1997	52.30	0.00%	0	0		0.00%	0
1.8.1997	52.30	-4.89%	262	5		0.00%	0
31.7.1997	54.99	-4.99%	0	0		-8.69%	0
30.7.1997	57.88	-4.99%	637	11		+4.11%	0
29.7.1997	60.92	-4.99%	0	0	65.00	-3.95%	3 380	51
28.7.1997	64.12	0.00%	0	0		+1.47%	0
25.7.1997	64.12	0.00%	0	0	68.00	-2.45%	2 720	40
24.7.1997	64.12	0.00%	0	0	70.00	+7.24%	1 464	21
23.7.1997	64.12	0.00%	0	0	65.00	-2.98%	390	6
22.7.1997	64.12	0.00%	0	0	67.00	-1.61%	1 206	18
21.7.1997	64.12	0.00%	0	0	68.10	+3.18%	409	6
18.7.1997	64.12	0.00%	0	0		-0.99%	0
17.7.1997	64.12	0.00%	0	0		+4.15%	0
16.7.1997	64.12	0.00%	0	0	64.00	-5.88%	1 920	30
15.7.1997	64.12	0.00%	0	0	68.00	-9.93%	204	3
14.7.1997	64.12	0.00%	0	0		+0.82%	0
11.7.1997	64.12	0.00%	0	0	75.00		6 963	93
10.7.1997	64.12	0.00%	0	0		-1.29%	0
9.7.1997	64.12	0.00%	0	0		-0.64%	0
8.7.1997	64.12	+4.99%	385	6	78.00	0.00%	2 574	33
7.7.1997	61.07	+4.98%	0	0	78.00	+8.54%	936	12
4.7.1997	58.17	+5.00%	0	0	72.00	+8.87%	9 702	135
3.7.1997	55.40	+4.96%	166	3	66.00	+10.00%	396	6
2.7.1997	52.78	+4.99%	0	0		+9.09%	0
1.7.1997	50.27	+4.99%	0	0		+8.91%	0
30.6.1997	47.88	+5.00%	958	20	50.50	+4.77%	152	3
27.6.1997	45.60	+1.10%	821	18	48.20	+0.18%	723	15
26.6.1997	45.10	+2.26%	677	15	48.20	-9.22%	1 155	24
25.6.1997	44.10	0.00%	0	0			0	0
24.6.1997	44.10	0.00%	0	0	52.00	0.00%	936	18
23.6.1997	44.10	0.00%	0	0		+13.04%	0
20.6.1997	44.10	0.00%	0	0		-4.14%	0
19.6.1997	44.10	0.00%	0	0		-5.43%	0
18.6.1997	44.10	+3.78%	309	7		-1.64%	0
17.6.1997	42.49	+4.99%	0	0		+1.17%	0
16.6.1997	40.47	0.00%	0	0	51.00	+8.51%	102	2
13.6.1997	40.47	0.00%	0	0	47.00	0.00%	282	6
12.6.1997	40.47	0.00%	0	0	47.00	0.00%	423	9
11.6.1997	40.47	0.00%	0	0		0.00%	0
10.6.1997	40.47	0.00%	0	0	47.00	0.00%	282	6
9.6.1997	40.47	-4.95%	486	12	47.00	0.00%	1 410	30
6.6.1997	42.58	0.00%	0	0		0.00%	0
5.6.1997	42.58	0.00%	0	0	47.00	0.00%	1 269	27
4.6.1997	42.58	-4.99%	383	9	47.00	0.00%	705	15
3.6.1997	44.82	0.00%	0	0	47.00	0.00%	846	18
2.6.1997	44.82	-4.98%	672	15	47.00	0.00%	141	3
30.5.1997	47.17	0.00%	0	0	47.00	+9.30%	705	15
29.5.1997	47.17	0.00%	0	0	43.00	-0.69%	258	6
28.5.1997	47.17	-4.99%	1 462	31		-0.11%	0
27.5.1997	49.65	0.00%	0	0	40.00	-1.09%	824	19
26.5.1997	49.65	-4.97%	298	6		+1.01%	0
23.5.1997	52.25	-5.00%	366	7		+1.14%	0
22.5.1997	55.00	-4.34%	6 105	111	42.60	+0.14%	386	9
21.5.1997	57.50	-4.61%	1 438	25		-0.60%	0
20.5.1997	60.28	0.00%	0	0	43.10	-7.70%	129	3
19.5.1997	60.28	+1.48%	1 929	32	46.70	-8.10%	280	6
16.5.1997	59.40	0.00%	0	0	45.10	+3.71%	2 033	40
15.5.1997	59.40	+4.98%	8 910	150		0.00%	0
14.5.1997	56.58	0.00%	0	0	49.00	-0.12%	147	3
13.5.1997	56.58	-4.52%	1 697	30		-0.78%	0
12.5.1997	59.26	-4.57%	711	12	50.00	-1.29%	2 275	46
9.5.1997	62.10	-1.42%	1 118	18	50.10	-7.73%	401	8
7.5.1997	63.00	+3.12%	1 386	22	54.30	+0.55%	326	6
6.5.1997	61.09	+4.98%	1 711	28	55.00	+7.14%	648	12
5.5.1997	58.19	+2.05%	349	6		-1.17%	0
2.5.1997	57.02	0.00%	0	0	51.00	-1.33%	612	12
30.4.1997	57.02	-4.99%	1 597	28		+0.17%	0
29.4.1997	60.02	+0.23%	240	4	51.60	-4.44%	1 238	24
28.4.1997	59.88	0.00%	0	0	54.00	+2.85%	1 296	24
25.4.1997	59.88	-0.51%	4 731	79	52.50	+0.15%	315	6
24.4.1997	60.19	-1.13%	2 107	35	50.20	+0.80%	1 625	31
23.4.1997	60.88	-0.19%	1 948	32	52.00	+4.71%	988	19
22.4.1997	61.00	+0.39%	7 747	127	48.00	-1.66%	447	9
21.4.1997	60.76	+0.94%	365	6	50.50	+0.75%	909	18
18.4.1997	60.19	+0.31%	1 083	18	50.00	-3.61%	2 406	48
17.4.1997	60.00	0.00%	1 500	25	52.00	0.00%	468	9
16.4.1997	60.00	+1.69%	3 000	50	52.00	-0.42%	572	11
15.4.1997	59.00	-4.83%	885	15	52.00	+0.42%	3 134	60
14.4.1997	62.00	+3.33%	6 758	109	52.00	0.00%	312	6
11.4.1997	60.00	+2.12%	2 340	39	52.00	+2.97%	936	18
10.4.1997	58.75	0.00%	0	0	50.50	+5.20%	1 566	31
9.4.1997	58.75	+4.98%	176	3	48.00	-4.62%	1 440	30
8.4.1997	55.96	-4.99%	839	15	49.50	-6.79%	906	18
7.4.1997	58.90	-5.00%	707	12		+9.09%	0
4.4.1997	62.00	-1.86%	1 240	20	49.50	0.00%	495	10
3.4.1997	63.18	0.00%	0	0	49.50	0.00%	743	15
2.4.1997	63.18	0.00%	1 895	30	49.50	-8.33%	2 178	44
1.4.1997	63.18	-4.99%	2 085	33		-9.47%	0
28.3.1997	66.50	-5.00%	0	0	60.00	-0.58%	2 625	44
27.3.1997	70.00	0.00%	0	0	60.00	-3.22%	480	8
26.3.1997	70.00	0.00%	0	0	62.00	+2.53%	2 046	33
25.3.1997	70.00	+2.30%	4 480	64		+0.78%	0
24.3.1997	68.42	+4.98%	2 463	36		+22.19%	0
21.3.1997	65.17	0.00%	3 519	54	49.10	-9.07%	1 768	36
20.3.1997	65.17	-4.98%	0	0		-10.00%	0
19.3.1997	68.59	-5.00%	2 126	31	60.00	-7.69%	1 020	17
18.3.1997	72.20	-5.00%	1 083	15		-8.96%	0
‹‹ First 60 ‹‹ First 20 Next 200 ›