MSA - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (91)
  • Diskuze (34)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - MSA
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					281.50	0.00%	5 630	20
30.12.1997	298.00	+4.92%	0	0			0	0
29.12.1997	284.00	+4.79%	2 556	9	251.10	+2.88%	3 766	15
23.12.1997	271.00	+4.63%	0	0	251.00	-5.79%	2 196	9
22.12.1997	259.00	+4.85%	5 439	21		+2.37%	0
19.12.1997	247.00	-4.63%	1 729	7	253.00	-4.52%	1 771	7
18.12.1997	259.00	+4.85%	2 072	8	265.00	+2.31%	3 180	12
17.12.1997	247.00	+4.66%	3 458	14		+2.37%	0
16.12.1997	236.00	+1.28%	1 652	7	253.00	+0.78%	4 301	17
15.12.1997	233.00	+0.43%	1 631	7	253.00	+0.54%	6 527	26
12.12.1997	232.00	+0.86%	1 624	7	241.00	-3.03%	5 493	22
11.12.1997	230.00	+1.76%	4 140	18	257.50	+3.00%	5 408	21
10.12.1997	226.00	0.00%	0	0	250.00	+9.64%	5 750	23
9.12.1997	226.00	0.00%	0	0	240.00	-7.38%	1 368	6
8.12.1997	226.00	0.00%	0	0	237.50	+7.97%	5 663	23
5.12.1997	226.00	+1.34%	4 746	21	228.00	-9.88%	456	2
4.12.1997	223.00	-4.70%	223	1		-9.96%	0
3.12.1997	234.00	-4.87%	3 276	14		0.00%	0
2.12.1997	246.00	-4.65%	0	0	281.00	+9.76%	10 397	37
1.12.1997	258.00	-4.79%	0	0	256.00	0.00%	4 096	16
28.11.1997	271.00	0.00%	0	0	256.00	-4.83%	1 024	4
27.11.1997	271.00	0.00%	0	0	269.00	-4.70%	5 380	20
26.11.1997	271.00	-4.91%	2 981	11	269.00	-5.55%	5 928	21
25.11.1997	285.00	-5.00%	0	0	300.00	+0.46%	21 520	72
24.11.1997	300.00	-1.96%	4 800	16	300.00	+2.94%	4 165	14
21.11.1997	306.00	-4.96%	7 344	24	289.00	-4.45%	4 335	15
20.11.1997	322.00	-4.73%	1 932	6	305.00	-1.98%	7 562	25
19.11.1997	338.00	0.00%	7 436	22	300.00		6 789	22
18.11.1997	338.00	0.00%	7 436	22	290.10	-4.32%	8 793	29
17.11.1997	338.00	-4.78%	6 422	19	316.10	-9.73%	7 606	24
14.11.1997	355.00	-4.82%	0	0	351.10	-9.97%	9 831	28
13.11.1997	373.00	-4.84%	0	0	390.00	-1.91%	3 900	10
12.11.1997	392.00	-4.85%	7 840	20	400.00	+3.28%	13 122	33
11.11.1997	412.00	-4.84%	11 536	28	385.00	-4.93%	2 695	7
10.11.1997	433.00	0.00%	4 330	10		0.00%	0
7.11.1997	433.00	+4.84%	0	0		+0.24%	0
6.11.1997	413.00	+4.82%	2 891	7	404.00	+9.92%	6 060	15
5.11.1997	394.00	+1.02%	14 184	36	391.90	-2.54%	9 188	25
4.11.1997	390.00	+1.29%	10 140	26	377.10		5 656	15
3.11.1997	385.00	0.00%	11 550	30	358.00	-4.79%	5 728	16
31.10.1997	385.00	+0.52%	3 080	8	377.00	-1.10%	21 058	56
30.10.1997	383.00	+0.78%	4 213	11	380.00		38 022	100
29.10.1997	380.00	0.00%	8 740	23	383.70	+7.10%	18 812	45
27.10.1997	380.00	0.00%	1 520	4		+3.42%	0
24.10.1997	380.00	0.00%	17 480	46	380.00	+2.18%	6 793	18
23.10.1997	380.00	0.00%	2 660	7	380.00	+4.25%	7 387	20
22.10.1997	380.00	-1.04%	9 880	26	371.00	+4.96%	7 794	22
21.10.1997	384.00	-4.95%	32 256	84	374.00	-1.01%	8 775	26
20.10.1997	404.00	-4.94%	0	0	360.00	-1.51%	8 865	26
17.10.1997	425.00	-4.92%	0	0	345.00	-9.51%	8 656	25
16.10.1997	447.00	-4.89%	0	0	378.10	-8.90%	11 096	29
15.10.1997	470.00	-4.85%	0	0	420.00	-9.88%	7 140	17
14.10.1997	494.00	-4.81%	4 940	10		-8.96%	0
13.10.1997	519.00	-4.94%	0	0		-9.93%	0
10.10.1997	546.00	-4.87%	10 374	19	568.50	-9.76%	17 055	30
9.10.1997	574.00	-4.96%	0	0	630.00	-10.00%	9 450	15
8.10.1997	604.00	-4.88%	0	0	700.00	0.00%	32 900	47
7.10.1997	635.00	-4.51%	18 415	29	700.00	0.00%	39 900	57
6.10.1997	665.00	-5.00%	5 985	9	700.00	-0.50%	58 800	84
3.10.1997	700.00	0.00%	60 200	86	700.00	+0.42%	111 860	159
2.10.1997	700.00	0.00%	35 000	50	700.00	-0.14%	34 328	49
1.10.1997	700.00	0.00%	88 900	127	700.00	-0.16%	64 544	92
30.9.1997	700.00	0.00%	60 900	87	700.00	+0.09%	74 488	106
29.9.1997	700.00	0.00%	38 500	55	700.20		52 654	75
26.9.1997	700.00	0.00%	35 700	51	700.00	-0.01%	120 613	172
25.9.1997	700.00	0.00%	12 600	18	700.00	-0.07%	117 123	167
24.9.1997	700.00	0.00%	51 100	73	701.00	+0.21%	87 029	124
23.9.1997	700.00	0.00%	11 200	16	700.30	-0.19%	60 926	87
22.9.1997	700.00	+0.28%	81 900	117	700.10	+0.01%	96 835	138
19.9.1997	698.00	+4.96%	0	0	700.00	-0.08%	70 863	101
18.9.1997	665.00	-5.00%	4 655	7	700.60	+0.22%	103 225	147
17.9.1997	700.00	0.00%	54 600	78	700.30	-0.04%	60 256	86
16.9.1997	700.00	0.00%	44 100	63	701.50	+0.08%	52 572	75
15.9.1997	700.00	0.00%	40 600	58	700.10	+0.02%	89 649	128
12.9.1997	700.00	0.00%	18 200	26	700.00	-0.10%	116 229	166
11.9.1997	700.00	0.00%	103 600	148	700.20	+0.11%	83 409	119
10.9.1997	700.00	0.00%	56 700	81	700.10	-0.01%	144 919	207
9.9.1997	700.00	0.00%	126 000	180	701.00		79 124	113
8.9.1997	700.00	0.00%	25 900	37	700.00	-0.07%	50 400	72
5.9.1997	700.00	-0.14%	60 200	86	700.00	+0.06%	39 930	57
4.9.1997	701.00	+0.14%	14 020	20	700.20	0.00%	97 307	139
3.9.1997	700.00	0.00%	96 600	138	700.10	+0.01%	56 708	81
2.9.1997	700.00	0.00%	37 800	54	700.00	0.00%	89 600	128
1.9.1997	700.00	+0.14%	61 600	88	700.00	0.00%	46 900	67
29.8.1997	699.00	0.00%	67 803	97	700.00	0.00%	64 400	92
28.8.1997	699.00	0.00%	40 542	58	700.00	0.00%	98 000	140
27.8.1997	699.00	+0.28%	28 659	41	700.00	+0.12%	84 000	120
26.8.1997	697.00	0.00%	147 764	212	700.00	+0.13%	102 075	146
25.8.1997	697.00	+0.14%	59 942	86	700.00	-0.26%	98 442	141
22.8.1997	696.00	+0.14%	31 320	45	700.00	0.00%	149 100	213
21.8.1997	695.00	0.00%	28 495	41	700.00	0.00%	86 100	123
20.8.1997	695.00	+0.14%	21 545	31	700.00	0.00%	178 500	255
19.8.1997	694.00	+0.14%	72 870	105	700.00	0.00%	142 800	204
18.8.1997	693.00	+0.43%	71 379	103	700.00	0.00%	60 200	86
15.8.1997	690.00	-0.43%	44 850	65	700.00	+0.09%	94 500	135
14.8.1997	693.00	+0.28%	57 519	83	700.00	-0.09%	87 420	125
13.8.1997	691.00	0.00%	24 876	36	700.00	0.00%	73 500	105
12.8.1997	691.00	+0.14%	25 567	37	700.00		79 100	113
11.8.1997	690.00	+1.47%	66 240	96	670.00	+3.98%	167 450	242
8.8.1997	680.00	0.00%	26 520	39	670.00	-4.44%	70 534	106
7.8.1997	680.00	+3.03%	47 600	70	665.10	+2.65%	351 647	505
6.8.1997	660.00	-2.22%	47 520	72	700.00	-2.46%	210 968	311
5.8.1997	675.00	+1.96%	51 300	76	699.90	-0.64%	79 985	115
4.8.1997	662.00	+0.15%	81 426	123	700.00	+0.61%	135 800	194
1.8.1997	661.00	+0.15%	28 423	43	690.00	+0.01%	116 880	168
31.7.1997	660.00	0.00%	47 520	72	690.00	-0.34%	88 346	127
30.7.1997	660.00	+3.12%	66 000	100	699.00	+0.32%	92 843	133
29.7.1997	640.00	+1.58%	151 680	237	690.00	+0.83%	274 160	394
28.7.1997	630.00	+5.00%	90 090	143	690.00	+0.55%	170 455	247
25.7.1997	600.00	+1.52%	79 800	133	680.00	+2.16%	319 810	466
24.7.1997	591.00	-4.36%	118 791	201	655.00	-1.88%	180 698	269
23.7.1997	618.00	-4.92%	124 218	201	680.00	+6.31%	343 677	502
22.7.1997	650.00	-0.76%	133 250	205	584.00	-0.62%	56 022	87
21.7.1997	655.00	+3.31%	68 775	105	635.10	-7.02%	33 696	52
18.7.1997	634.00	+4.96%	55 792	88	700.00	+0.82%	267 625	384
17.7.1997	604.00	+4.86%	0	0	700.00	+0.07%	360 140	521
16.7.1997	576.00	+4.91%	107 712	187	690.00	-0.82%	158 175	229
15.7.1997	549.00	+4.97%	0	0	690.00	-0.33%	291 818	419
14.7.1997	523.00	+4.80%	0	0	633.00	+2.06%	200 565	287
11.7.1997	499.00	+4.83%	0	0	654.00		177 332	259
10.7.1997	476.00	+4.84%	0	0	700.00	-2.79%	56 313	81
9.7.1997	454.00	+4.84%	0	0	610.00	+2.17%	100 850	141
8.7.1997	433.00	+4.84%	0	0		+13.70%	0
7.7.1997	413.00	+4.82%	0	0	669.00	+1.07%	70 799	115
4.7.1997	394.00	+4.78%	0	0	600.00	-3.48%	124 254	204
3.7.1997	376.00	+4.73%	0	0	580.00	+5.67%	421 543	668
2.7.1997	359.00	+4.97%	0	0	555.00	+8.26%	158 852	266
1.7.1997	342.00	+4.90%	0	0	520.00	-1.42%	199 678	362
30.6.1997	326.00	+4.82%	0	0	550.00	+6.27%	221 022	395
27.6.1997	311.00	+4.71%	0	0	539.00	+3.23%	68 444	130
26.6.1997	297.00	+4.94%	54 648	184		+14.47%	0
25.6.1997	283.00	+4.81%	0	0	445.50		42 768	96
24.6.1997	270.00	0.00%	24 840	92		+31.78%	0
23.6.1997	270.00	0.00%	0	0	387.00	-24.11%	42 957	111
20.6.1997	270.00	0.00%	0	0		+1.94%	0
19.6.1997	270.00	0.00%	0	0		+70.90%	0
18.6.1997	270.00	0.00%	0	0	284.00	+3.13%	13 172	45
17.6.1997	270.00	0.00%	0	0	289.00	+7.77%	2 838	10
16.6.1997	270.00	+4.65%	0	0	255.00	+3.26%	5 530	21
13.6.1997	258.00	+4.87%	0	0		+9.91%	0
12.6.1997	246.00	+4.68%	0	0	232.00	-0.03%	464	2
11.6.1997	235.00	+4.91%	10 105	43	239.00	+6.70%	4 874	21
10.6.1997	224.00	+4.67%	0	0	217.50	+7.14%	1 305	6
9.6.1997	214.00	+4.90%	14 338	67	203.00	+9.59%	1 421	7
6.6.1997	204.00	+4.89%	7 344	36		-3.27%	0
5.6.1997	194.48	+4.99%	17 309	89	191.50	+3.53%	3 064	16
4.6.1997	185.22	+5.00%	6 297	34	188.00	+7.84%	21 272	115
3.6.1997	176.40	+5.00%	0	0	171.50	+5.71%	5 317	31
2.6.1997	168.00	+5.00%	0	0	168.00	+3.99%	6 814	42
30.5.1997	160.00	+3.88%	24 640	154	156.00	+2.14%	1 092	7
29.5.1997	154.01	+4.99%	0	0	156.00	-0.95%	5 957	39
28.5.1997	146.68	-4.99%	8 361	57	156.00	-3.06%	8 790	57
27.5.1997	154.39	-4.99%	0	0	156.00	+2.60%	9 069	57
26.5.1997	162.51	-4.99%	3 250	20		-6.33%	0
23.5.1997	171.06	-4.99%	5 132	30	156.00	-4.31%	15 065	91
22.5.1997	180.06	-4.99%	9 003	50	173.00	-9.51%	7 266	42
21.5.1997	189.53	-4.99%	0	0	172.10	-4.87%	22 371	117
20.5.1997	199.50	-5.00%	10 773	54		-1.99%	0
19.5.1997	210.00	-2.77%	6 300	30		+31.05%	0
16.5.1997	216.00	+4.34%	51 408	238	156.50	0.00%	313	2
15.5.1997	207.00	+4.51%	5 382	26	156.50	-9.17%	626	4
14.5.1997	198.06	+4.99%	9 705	49	172.30	-0.42%	1 206	7
13.5.1997	188.63	-4.99%	6 413	34	169.00	-4.52%	7 960	46
12.5.1997	198.55	-5.00%	30 974	156	181.00	-9.75%	5 437	30
9.5.1997	209.00	-4.56%	0	0	179.00	+1.11%	7 832	39
7.5.1997	219.00	-4.78%	0	0	190.00	-5.77%	34 159	172
6.5.1997	230.00	-4.95%	0	0	212.00	-5.48%	1 475	7
5.5.1997	242.00	-4.72%	8 954	37	223.00	-9.82%	6 913	31
2.5.1997	254.00	-4.86%	0	0	247.30	-7.79%	1 731	7
30.4.1997	267.00	-4.98%	25 365	95	268.20	-4.55%	5 900	22
29.4.1997	281.00	-3.76%	20 794	74	281.00	-9.90%	8 430	30
28.4.1997	292.00	-4.88%	0	0	300.00	+4.72%	22 769	73
25.4.1997	307.00	-4.95%	0	0	300.00	-6.93%	23 826	80
24.4.1997	323.00	-5.00%	0	0	320.00	-1.61%	9 600	30
23.4.1997	340.00	-4.76%	0	0		-8.56%	0
22.4.1997	357.00	-4.80%	0	0	355.70	+1.62%	9 604	27
21.4.1997	375.00	-3.35%	16 125	43	350.00	-6.72%	700	2
18.4.1997	388.00	-4.90%	20 176	52	370.00	-6.41%	751	2
17.4.1997	408.00	-4.89%	12 240	30	400.00	-2.70%	39 297	98
16.4.1997	429.00	+3.62%	42 471	99	410.00	+0.50%	13 600	33
15.4.1997	414.00	-2.81%	47 610	115	430.00	-2.99%	7 381	18
14.4.1997	426.00	-4.91%	23 004	54	427.60	-3.92%	14 796	35
11.4.1997	448.00	-4.88%	29 120	65	450.00	-1.15%	14 080	32
10.4.1997	471.00	-4.84%	23 550	50	421.00	-3.94%	47 628	107
9.4.1997	495.00	+1.02%	108 900	220	465.80	-3.70%	17 609	38
8.4.1997	490.00	-2.00%	73 500	150	481.20	+1.91%	22 135	46
7.4.1997	500.00	+1.83%	69 500	139	467.00	-1.58%	20 303	43
4.4.1997	491.00	+0.20%	34 861	71	470.00	-0.33%	15 353	32
3.4.1997	490.00	+0.20%	52 920	108	480.00	+1.72%	18 774	39
2.4.1997	489.00	-0.20%	107 091	219	463.00	-0.60%	38 803	82
1.4.1997	490.00	0.00%	130 340	266	456.50	-0.13%	15 234	32
28.3.1997	490.00	-0.40%	71 050	145	471.00	+2.49%	27 649	58
27.3.1997	492.00	+2.50%	71 340	145	460.00	-2.56%	20 465	44
26.3.1997	480.00	-2.24%	100 320	209	472.60	+1.09%	12 411	26
25.3.1997	491.00	+0.20%	122 259	249	478.10	-0.25%	38 719	82
24.3.1997	490.00	0.00%	98 000	200	471.40	+0.19%	16 095	34
21.3.1997	490.00	+0.61%	95 550	195	469.50	+0.66%	41 103	87
20.3.1997	487.00	-0.81%	67 693	139	469.30	+1.09%	6 570	14
19.3.1997	491.00	+2.71%	142 390	290	464.30	+1.45%	31 103	67
18.3.1997	478.00	-0.41%	95 600	200	456.00	-0.48%	28 826	63
‹‹ First 60 ‹‹ First 20 Next 200 ›