OBCHODNÍ TISKÁRNY - Prague Stock Exchange price chart for year 1995

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (37)
  • Diskuze (67)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ TISKÁRNY
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
22.12.1995
21.12.1995					155.00	0.00%	930	6
20.12.1995					155.00	+2.00%	775	5
19.12.1995					151.50	-7.00%	909	6
18.12.1995						+2.00%	0	0
17.12.1995
15.12.1995	170.10	0.00%	0	0		+2.00%	0	0
14.12.1995	170.10	+5.00%	22 113	130		-1.00%	0	0
13.12.1995	162.00	+1.25%	324	2	157.50	-8.00%	2 205	14
12.12.1995	160.00	0.00%	3 680	23	175.00	+7.00%	20 388	119
11.12.1995	160.00	+0.25%	4 000	25		-2.00%	0	0
8.12.1995	159.60	-5.00%	7 980	50		+2.00%	0	0
7.12.1995	168.00	0.00%	0	0	160.00	0.00%	29 510	184
6.12.1995	168.00	0.00%	0	0	160.00	+4.00%	1 280	8
5.12.1995	168.00	0.00%	0	0	154.50	-6.00%	2 163	14
4.12.1995	168.00	0.00%	0	0	165.00	0.00%	330	2
1.12.1995	168.00	0.00%	0	0	164.50	-7.00%	658	4
30.11.1995	168.00	0.00%	0	0		+2.00%	0	0
29.11.1995	168.00	-1.75%	9 408	56	180.00	+3.00%	7 261	42
28.11.1995	171.00	+3.57%	42 750	250		-1.00%	0	0
27.11.1995	165.10	0.00%	0	0	170.00	-3.00%	3 400	20
24.11.1995	165.10	+1.28%	991	6	175.00	+9.00%	45 690	262
23.11.1995	163.00	+1.24%	2 771	17	160.00	-4.00%	15 200	95
22.11.1995	161.00	0.00%	805	5	166.00	+9.00%	2 656	16
21.11.1995	161.00	-0.61%	1 288	8	152.00	-5.00%	456	3
20.11.1995	162.00	-1.81%	2 268	14	160.00	+2.00%	640	4
17.11.1995	165.00	+1.85%	660	4	157.50	-2.00%	945	6
16.11.1995	162.00	+0.30%	5 508	34	160.00	-6.00%	640	4
15.11.1995	161.50	-5.00%	0	0	170.00	-1.00%	2 720	16
14.11.1995	170.00	0.00%	3 400	20		+5.00%	0	0
13.11.1995	170.00	0.00%	510	3	165.00	+2.00%	2 475	15
10.11.1995	170.00	0.00%	3 060	18	161.50	-5.00%	1 131	7
9.11.1995	170.00	0.00%	1 530	9		+2.00%	0	0
8.11.1995	170.00	0.00%	680	4	170.00	-5.00%	668	4
7.11.1995	170.00	-1.16%	45 390	267	181.00	-3.00%	1 403	8
6.11.1995	172.00	+0.32%	3 956	23		0.00%	0	0
3.11.1995	171.44	+0.25%	1 029	6		+1.00%	0	0
2.11.1995	171.00	0.00%	0	0	181.00	-2.00%	14 099	79
1.11.1995	171.00	0.00%	24 282	142		-3.00%	0	0
31.10.1995	171.00	0.00%	342	2	189.00	+8.00%	4 500	24
30.10.1995	171.00	0.00%	1 026	6	172.50	-1.00%	2 599	15
27.10.1995	171.00	0.00%	0	0		+12.00%	0	0
26.10.1995	171.00	0.00%	1 026	6	158.00	0.00%	3 610	23
25.10.1995	171.00	0.00%	3 933	23		0.00%	0	0
24.10.1995	171.00	-2.84%	7 866	46
23.10.1995	176.00	+2.92%	1 760	10
20.10.1995	171.00	0.00%	0	0	166.00	-3.00%	1 660	10
19.10.1995	171.00	-4.20%	2 394	14	172.00	-5.00%	344	2
18.10.1995	178.50	+4.96%	17 850	100	179.50	+6.00%	1 271	7
17.10.1995	170.05	-5.00%	0	0	171.00	0.00%	684	4
16.10.1995	179.00	0.00%	0	0	171.00	-5.00%	1 368	8
13.10.1995	179.00	-2.87%	1 432	8	180.00	0.00%	8 640	48
12.10.1995	184.30	-5.00%	0	0		+12.00%	0	0
11.10.1995	194.00	-3.00%	38 800	200	161.00	+2.00%	483	3
10.10.1995	200.00	+3.51%	8 400	42	157.50	-1.00%	1 890	12
9.10.1995	193.20	+5.00%	9 274	48	159.50	-5.00%	638	4
6.10.1995	184.00	+0.54%	1 840	10		+1.00%	0	0
5.10.1995	183.00	-3.44%	11 346	62		0.00%	0	0
4.10.1995	189.53	-4.99%	5 686	30		+10.00%	0	0
3.10.1995	199.50	+5.00%	19 950	100	151.50	-9.00%	455	3
2.10.1995	190.00	+4.97%	26 220	138		-10.00%	0	0
29.9.1995	181.00	+3.95%	1 086	6		0.00%	0	0
28.9.1995	174.12	+4.99%	2 089	12	185.00	-1.00%	925	5
27.9.1995	165.83	+4.99%	0	0		0.00%	0	0
26.9.1995	157.94	0.00%	0	0		+2.00%	0	0
25.9.1995	157.94	0.00%	0	0	185.00	-3.00%	1 110	6
22.9.1995	157.94	0.00%	0	0	190.00	+6.00%	3 610	19
21.9.1995	157.94	0.00%	0	0
20.9.1995	157.94	0.00%	0	0
19.9.1995	157.94	-4.99%	4 580	29	179.00	-4.00%	716	4
18.9.1995	166.25	-5.00%	0	0	190.00	+7.00%	2 975	16
15.9.1995	175.00	-2.23%	17 500	100	173.50	+8.00%	1 735	10
14.9.1995	179.00	+4.33%	5 549	31		+1.00%	0	0
13.9.1995	171.57	+5.00%	0	0		-5.00%	0	0
12.9.1995	163.40	+2.12%	980	6	169.00	+10.00%	1 352	8
11.9.1995	160.00	0.00%	2 240	14	154.00	+10.00%	616	4
8.9.1995	160.00	+0.62%	640	4	140.50	0.00%	281	2
7.9.1995	159.00	-0.62%	3 498	22		-2.00%	0	0
6.9.1995	160.00	+0.38%	28 800	180		+10.00%	0	0
5.9.1995	159.39	+5.00%	0	0		-1.00%	0	0
4.9.1995	151.80	0.00%	0	0		+1.00%	0	0
1.9.1995	151.80	+1.20%	30 056	198		0.00%	0	0
31.8.1995	150.00	+3.44%	41 100	274		0.00%	0	0
30.8.1995	145.01	0.00%	0	0		-1.00%	0	0
29.8.1995	145.01	+0.49%	27 262	188		+1.00%	0	0
28.8.1995	144.30	+0.20%	24 387	169		0.00%	0	0
25.8.1995	144.00	+0.84%	17 568	122		+4.00%	0	0
24.8.1995	142.80	+5.00%	14 280	100	125.00	0.00%	500	4
23.8.1995	136.00	+4.61%	14 144	104		0.00%	0	0
22.8.1995	130.00	-3.70%	26 000	200		0.00%	0	0
21.8.1995	135.00	+3.05%	33 750	250		+4.00%	0	0
18.8.1995	131.00	+0.61%	13 100	100	120.50	+4.00%	121	1
17.8.1995	130.20	0.00%	0	0		+9.00%	0	0
16.8.1995	130.20	+5.00%	2 604	20	106.00	0.00%	848	8
15.8.1995	124.00	-4.76%	1 116	9	106.00	0.00%	636	6
14.8.1995	130.20	+5.00%	0	0		+4.00%	0	0
11.8.1995	124.00	+3.32%	1 364	11		+9.00%	0	0
10.8.1995	120.01	0.00%	0	0		+1.00%	0	0
9.8.1995	120.01	-0.81%	7 561	63		-3.00%	0	0
8.8.1995	121.00	-2.77%	1 815	15	95.00	-10.00%	855	9
7.8.1995	124.45	-5.00%	0	0		-9.00%	0	0
4.8.1995	131.00	0.00%	0	0		-5.00%	0	0
3.8.1995	131.00	0.00%	0	0		0.00%	0	0
2.8.1995	131.00	0.00%	0	0	122.00	-10.00%	732	6
1.8.1995	131.00	-1.50%	13 100	100		-7.00%	0	0
31.7.1995	133.00	-1.80%	7 980	60		-10.00%	0	0
28.7.1995	135.45	+5.00%	0	0	161.00	+4.00%	3 220	20
27.7.1995	129.00	-0.77%	15 480	120		+15.00%	0	0
26.7.1995	130.01	0.00%	12 091	93		0.00%	0	0
25.7.1995	130.01	0.00%	780	6		-9.00%	0	0
24.7.1995	130.00	0.00%	16 380	126		0.00%	0	0
21.7.1995	130.00	0.00%	10 400	80		0.00%	0	0
20.7.1995	130.00	-2.25%	6 890	53		-10.00%	0	0
19.7.1995	133.00	+2.30%	13 300	100	165.00	0.00%	3 795	23
18.7.1995	130.00	-3.46%	6 500	50		+5.00%	0	0
17.7.1995	134.67	-4.99%	4 713	35	157.00	-5.00%	314	2
14.7.1995	141.75	0.00%	0	0	165.00	+10.00%	825	5
13.7.1995	141.75	+5.00%	9 923	70		0.00%	0	0
12.7.1995	135.00	+0.43%	6 750	50		0.00%	0	0
11.7.1995	134.41	+4.99%	4 032	30		0.00%	0	0
10.7.1995	128.01	0.00%	0	0		0.00%	0	0
7.7.1995						+6.00%	0	0
4.7.1995	128.01	0.00%	5 376	42	141.50	-4.00%	566	4
3.7.1995	128.01	0.00%	2 688	21	147.50	0.00%	1 623	11
30.6.1995	128.01	+0.79%	256	2		+13.00%	0	0
29.6.1995	127.00	0.00%	11 430	90		+5.00%	0	0
28.6.1995	127.00	-3.51%	7 747	61		+9.00%	0	0
27.6.1995	131.63	+4.99%	2 238	17	114.50	-5.00%	458	4
26.6.1995	125.37	+5.00%	0	0	120.00	-7.00%	360	3
23.6.1995	119.40	+4.99%	0	0		-2.00%	0	0
22.6.1995	113.72	-4.99%	0	0		-10.00%	0	0
21.6.1995	119.70	0.00%	0	0		-1.00%	0	0
20.6.1995	119.70	0.00%	0	0		-10.00%	0	0
19.6.1995	119.70	0.00%	0	0		0.00%	0	0
16.6.1995	119.70	0.00%	0	0		0.00%	0	0
15.6.1995	119.70	0.00%	0	0	162.50	-8.00%	650	4
14.6.1995	119.70	-5.00%	1 317	11	177.00	-1.00%	531	3
13.6.1995	126.00	-4.60%	4 536	36		0.00%	0	0
12.6.1995	132.08	-4.99%	0	0		+1.00%	0	0
9.6.1995	139.03	-4.99%	0	0	177.00	-1.00%	531	3
8.6.1995	146.34	-4.99%	0	0		+1.00%	0	0
7.6.1995	154.04	+4.99%	3 235	21	177.00	-1.00%	1 593	9
6.6.1995	146.71	-4.99%	0	0		+7.00%	0	0
5.6.1995	154.43	-4.99%	3 089	20	167.50	-4.00%	335	2
2.6.1995	162.55	-4.99%	0	0	177.00	-4.00%	1 574	9
1.6.1995	171.10	-4.99%	0	0	182.50	+3.00%	183	1
31.5.1995			0	0	178.00	+9.00%	712	4
30.5.1995	180.10	-452.00%	3 242	18	163.00	-8.00%	3 260	20
29.5.1995	188.63	-499.00%	0	0	178.00	+8.00%	1 068	6
26.5.1995	198.55	-500.00%	0	0		0.00%	0	0
25.5.1995	209.00	-456.00%	0	0		-5.00%	0	0
24.5.1995	219.00	+478.00%	3 942	18	170.00	+3.00%	1 728	10
23.5.1995	209.00	+478.00%	0	0	168.00	+2.00%	1 680	10
22.5.1995	199.45	+499.00%	0	0		+5.00%	0	0
19.5.1995	189.96	+499.00%	0	0	157.00	-5.00%	157	1
18.5.1995	180.92	+499.00%	0	0		0.00%	0	0
17.5.1995	172.31	+499.00%	0	0	165.00	0.00%	1 155	7
16.5.1995	164.11	-499.00%	0	0		-18.00%	0	0
15.5.1995	172.74	-499.00%	1 727	10	200.00	0.00%	11 400	57
12.5.1995	181.83	-500.00%	0	0	200.00	+5.00%	4 400	22
11.5.1995	191.40	+499.00%	1 148	6	191.00	0.00%	1 910	10
10.5.1995	182.29	+499.00%	365	2		+4.00%	0	0
9.5.1995			0	0		+23.00%	0	0
5.5.1995	173.61	+499.00%	1 910	11		0.00%	0	0
4.5.1995	165.35	-499.00%	0	0		0.00%	0	0
3.5.1995	174.05	-499.00%	0	0	150.00	+3.00%	750	5
2.5.1995	183.21	-499.00%	2 931	16		0.00%	0	0
28.4.1995	192.85	-500.00%	0	0	146.00	-10.00%	438	3
27.4.1995	203.00	-424.00%	1 015	5		-9.00%	0	0
26.4.1995			0	0		-10.00%	0	0
25.4.1995			0	0		-10.00%	0	0
24.4.1995	212.00	-493.00%	0	0		-10.00%	0	0
21.4.1995	223.00	-470.00%	4 237	19		-10.00%	0	0
20.4.1995	234.00	-487.00%	0	0		-10.00%	0	0
19.4.1995	246.00	-465.00%	0	0		0.00%	0	0
18.4.1995	258.00	-479.00%	0	0		0.00%	0	0
14.4.1995	271.00	-390.00%	271	1		0.00%	0	0
13.4.1995	282.00	-472.00%	9 870	35		-8.00%	0	0
12.4.1995	296.00	-482.00%	0	0		0.00%	0	0
11.4.1995	311.00	-489.00%	3 110	10		0.00%	0	0
10.4.1995	327.00	-494.00%	0	0	325.00	-10.00%	975	3
7.4.1995	344.00	-497.00%	0	0		0.00%	0	0
6.4.1995	362.00	-498.00%	0	0		0.00%	0	0
5.4.1995	381.00	-475.00%	1 143	3		0.00%	0	0
4.4.1995			0	0		0.00%	0	0
3.4.1995			0	0	361.00	-10.00%	1 444	4
31.3.1995			0	0		-10.00%	0	0
30.3.1995	400.00	0.00%	4 400	11		-8.00%	0	0
29.3.1995	400.00	-24.00%	10 800	27	484.00	-2.00%	3 872	8
28.3.1995	401.00	-243.00%	4 010	10		+24.00%	0	0
27.3.1995	411.00	-397.00%	6 987	17
24.3.1995	428.00	-488.00%	0	0
23.3.1995	450.00	-486.00%	1 800	4
22.3.1995			0	0
21.3.1995			0	0
20.3.1995	473.00	+487.00%	16 082	34
17.3.1995	451.00	+157.00%	2 706	6
16.3.1995			0	0
15.3.1995	444.00	+496.00%	0	0
14.3.1995	423.00	-408.00%	2 538	6
‹‹ First 60 ‹‹ First 20 Next 200 ›