OMNIPOL - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (4)
  • Diskuze (175)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - OMNIPOL
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						+3.68%	0
30.12.1997	76.65	0.00%	0	0			0	0
29.12.1997	76.65	0.00%	0	0		-3.01%	0
23.12.1997	76.65	+5.00%	767	10		+5.00%	0
22.12.1997	73.00	0.00%	0	0		+9.58%	0
19.12.1997	73.00	-2.65%	5 037	69		+9.77%	0
18.12.1997	74.99	-0.01%	3 600	48	66.50	-5.00%	200	3
17.12.1997	75.00	-1.30%	525	7	70.00	+1.44%	210	3
16.12.1997	75.99	0.00%	0	0	69.00	-7.44%	828	12
15.12.1997	75.99	-0.86%	3 040	40	77.00	+6.50%	1 491	20
12.12.1997	76.65	+5.00%	5 979	78		0.00%	0
11.12.1997	73.00	+4.99%	0	0		0.00%	0
10.12.1997	69.53	+4.99%	0	0	70.00	0.00%	2 800	40
9.12.1997	66.22	+4.99%	0	0		+11.39%	0
8.12.1997	63.07	+4.99%	0	0	61.00	+1.89%	2 451	39
5.12.1997	60.07	-4.99%	2 223	37	61.00	-6.78%	2 467	40
4.12.1997	63.23	+4.99%	0	0		-2.84%	0
3.12.1997	60.22	-4.70%	1 686	28	68.10	+1.64%	409	6
2.12.1997	63.19	-4.99%	1 896	30		-9.45%	0
1.12.1997	66.51	-4.99%	0	0	74.00	+6.59%	1 184	16
28.11.1997	70.01	-4.35%	840	12	72.00	+5.03%	1 458	21
27.11.1997	73.20	+0.27%	2 928	40	66.00	-8.86%	4 296	65
26.11.1997	73.00	0.00%	0	0	73.00	-0.23%	1 378	19
25.11.1997	73.00	0.00%	0	0	73.00	+1.66%	945	13
24.11.1997	73.00	-0.13%	3 650	50	71.50	-1.92%	3 146	44
21.11.1997	73.10	-3.89%	1 316	18	73.00	-2.80%	2 260	31
20.11.1997	76.06	0.00%	0	0	75.00	-2.59%	525	7
19.11.1997	76.06	0.00%	0	0			0	0
18.11.1997	76.06	+4.19%	761	10	75.00	-2.45%	960	13
17.11.1997	73.00	0.00%	0	0	79.00	+0.93%	757	10
14.11.1997	73.00	0.00%	1 533	21	75.00	-4.45%	1 050	14
13.11.1997	73.00	+0.96%	365	5	78.50	-0.63%	1 021	13
12.11.1997	72.30	0.00%	0	0		+0.27%	0
11.11.1997	72.30	0.00%	506	7	79.00	+8.28%	1 103	14
10.11.1997	72.30	+0.05%	2 024	28	75.00	+0.12%	3 783	52
7.11.1997	72.26	-4.99%	0	0		+3.68%	0
6.11.1997	76.06	0.00%	0	0	70.00	-6.38%	3 364	48
5.11.1997	76.06	-4.99%	4 411	58	76.00	-2.86%	2 171	29
4.11.1997	80.06	-4.99%	2 642	33			0	0
3.11.1997	84.27	0.00%	1 011	12		-5.29%	0
31.10.1997	84.27	0.00%	0	0		-3.80%	0
30.10.1997	84.27	0.00%	3 708	44	83.30		1 166	14
29.10.1997	84.27	0.00%	0	0	83.30	-2.16%	2 664	32
27.10.1997	84.27	-4.99%	2 781	33	83.00	+0.42%	5 106	60
24.10.1997	88.70	0.00%	0	0	85.00	+2.02%	12 202	144
23.10.1997	88.70	-1.88%	1 064	12	84.00	-2.29%	2 824	34
22.10.1997	90.40	0.00%	0	0	85.00	+1.25%	1 700	20
21.10.1997	90.40	-0.14%	1 808	20	85.20	+0.34%	1 091	13
20.10.1997	90.53	+4.99%	2 716	30	85.00	+6.88%	1 004	12
17.10.1997	86.22	0.00%	1 552	18	77.00	-3.39%	2 113	27
16.10.1997	86.22	-4.20%	3 018	35	81.10	-7.72%	7 859	97
15.10.1997	90.00	0.00%	1 440	16		+3.05%	0
14.10.1997	90.00	0.00%	1 080	12	85.20	+0.23%	596	7
13.10.1997	90.00	0.00%	1 260	14	85.00	+3.03%	3 570	42
10.10.1997	90.00	0.00%	630	7	82.50	+5.76%	990	12
9.10.1997	90.00	+2.73%	1 080	12	75.00	-5.70%	2 028	26
8.10.1997	87.60	0.00%	0	0	85.00	-0.24%	5 460	66
7.10.1997	87.60	+0.22%	526	6	90.40	-1.46%	4 063	49
6.10.1997	87.40	0.00%	0	0	82.00	-6.50%	4 039	48
3.10.1997	87.40	-2.64%	874	10		-9.09%	0
2.10.1997	89.77	+4.99%	4 489	50		-10.00%	0
1.10.1997	85.50	-5.00%	2 565	30		-9.65%	0
30.9.1997	90.00	0.00%	0	0	122.00	+9.68%	3 531	29
29.9.1997	90.00	-0.13%	1 170	13	111.00		666	6
26.9.1997	90.12	-2.78%	1 893	21	101.50	0.00%	3 756	37
25.9.1997	92.70	0.00%	0	0	101.50	+6.84%	1 929	19
24.9.1997	92.70	0.00%	0	0		+4.44%	0
23.9.1997	92.70	0.00%	0	0	91.00	-0.04%	1 365	15
22.9.1997	92.70	0.00%	0	0	91.00	-4.46%	546	6
19.9.1997	92.70	0.00%	0	0	91.00	-2.80%	8 859	93
18.9.1997	92.70	+1.46%	5 562	60	98.00	+9.19%	2 940	30
17.9.1997	91.36	+4.99%	0	0	91.00	-5.98%	1 077	12
16.9.1997	87.01	-2.67%	1 044	12	100.00	-2.23%	4 678	49
15.9.1997	89.40	-4.99%	17 880	200	100.00	+3.05%	2 929	30
12.9.1997	94.10	-4.67%	2 447	26		+4.12%	0
11.9.1997	98.71	+4.99%	592	6	91.00	-5.30%	5 915	65
10.9.1997	94.01	0.00%	0	0	96.10	-0.92%	96	1
9.9.1997	94.01	0.00%	0	0	97.00		2 037	21
8.9.1997	94.01	0.00%	0	0	100.00	0.00%	2 500	25
5.9.1997	94.01	0.00%	0	0	100.00	+0.54%	1 400	14
4.9.1997	94.01	-3.08%	2 820	30	97.00	+2.53%	4 377	44
3.9.1997	97.00	0.00%	0	0	97.00	-5.82%	97	1
2.9.1997	97.00	0.00%	0	0		+2.35%	0
1.9.1997	97.00	0.00%	0	0	100.50	+6.49%	4 020	40
29.8.1997	97.00	-3.68%	1 164	12	97.00	-6.56%	4 530	48
28.8.1997	100.71	-4.99%	0	0	101.00	-3.80%	1 212	12
27.8.1997	106.01	+2.75%	106	1	105.00	+9.64%	10 710	102
26.8.1997	103.17	0.00%	0	0	96.00	-8.80%	1 245	13
25.8.1997	103.17	0.00%	0	0	105.00	+0.70%	5 250	50
22.8.1997	103.17	-4.99%	0	0	104.00	+0.75%	11 156	107
21.8.1997	108.59	0.00%	0	0	95.00	+3.58%	10 659	103
20.8.1997	108.59	+4.99%	0	0		+3.52%	0
19.8.1997	103.42	+4.99%	0	0		+1.57%	0
18.8.1997	98.50	+4.99%	1 379	14	95.00	+2.70%	2 565	27
15.8.1997	93.81	+4.99%	0	0	92.50	-7.50%	3 885	42
14.8.1997	89.35	+4.99%	0	0		0.00%	0
13.8.1997	85.10	0.00%	0	0		+2.56%	0
12.8.1997	85.10	0.00%	0	0	97.50		195	2
11.8.1997	85.10	0.00%	5 106	60	95.00	-5.00%	1 710	18
8.8.1997	85.10	+0.11%	1 021	12		+5.26%	0
7.8.1997	85.00	0.00%	0	0	95.00	-5.00%	1 330	14
6.8.1997	85.00	0.00%	0	0		0.00%	0
5.8.1997	85.00	+1.19%	510	6		+5.26%	0
4.8.1997	84.00	-1.66%	588	7	95.00	-5.00%	1 140	12
1.8.1997	85.42	-3.32%	20 415	239	100.00	0.00%	5 500	55
31.7.1997	88.36	-4.99%	0	0		+12.99%	0
30.7.1997	93.01	-4.99%	0	0	88.50	-3.69%	3 186	36
29.7.1997	97.90	-1.85%	2 056	21	91.90	+3.25%	2 757	30
28.7.1997	99.75	+5.00%	2 394	24		-0.71%	0
25.7.1997	95.00	-4.76%	2 850	30	89.00	+0.71%	2 331	26
24.7.1997	99.75	+5.00%	0	0		0.00%	0
23.7.1997	95.00	0.00%	2 565	27		-1.04%	0
22.7.1997	95.00	0.00%	0	0	92.00	-0.61%	5 127	57
21.7.1997	95.00	0.00%	1 900	20		+1.75%	0
18.7.1997	95.00	0.00%	0	0	89.00	-1.72%	16 099	181
17.7.1997	95.00	0.00%	0	0	95.00	-1.75%	4 525	50
16.7.1997	95.00	0.00%	0	0	92.00	+2.86%	4 330	47
15.7.1997	95.00	0.00%	9 500	100	91.20	+4.12%	1 433	16
14.7.1997	95.00	0.00%	3 420	36		-9.47%	0
11.7.1997	95.00	0.00%	0	0			0	0
10.7.1997	95.00	0.00%	0	0		-9.17%	0
9.7.1997	95.00	0.00%	4 560	48	109.00	-3.96%	436	4
8.7.1997	95.00	0.00%	0	0		+3.18%	0
7.7.1997	95.00	0.00%	0	0	110.00	-0.69%	9 130	83
4.7.1997	95.00	0.00%	0	0	112.00	-4.50%	6 647	60
3.7.1997	95.00	+1.06%	3 135	33		+3.57%	0
2.7.1997	94.00	-3.83%	1 880	20	112.00	+0.90%	448	4
1.7.1997	97.75	-4.99%	3 519	36	111.00	-0.89%	1 332	12
30.6.1997	102.89	-4.99%	3 292	32	112.00	0.00%	1 344	12
27.6.1997	108.30	-5.00%	0	0	112.00	-3.88%	784	7
26.6.1997	114.00	-5.00%	0	0	118.00	+3.58%	11 770	101
25.6.1997	120.00	+4.20%	4 800	40			0	0
24.6.1997	115.16	+4.99%	9 213	80	105.00	-4.54%	1 470	14
23.6.1997	109.68	-4.99%	0	0	110.00	-0.29%	1 430	13
20.6.1997	115.45	0.00%	0	0		+7.74%	0
19.6.1997	115.45	0.00%	0	0	102.40	-1.85%	1 229	12
18.6.1997	115.45	+4.99%	0	0		+1.69%	0
17.6.1997	109.96	+4.99%	28 590	260		+2.49%	0
16.6.1997	104.73	+4.99%	3 142	30		-0.29%	0
13.6.1997	99.75	-5.00%	4 888	49	100.40	+0.40%	502	5
12.6.1997	105.00	+0.25%	1 890	18	100.00	+4.71%	1 500	15
11.6.1997	104.73	+4.99%	1 257	12		+0.20%	0
10.6.1997	99.75	+5.00%	0	0	93.00	-3.73%	1 239	13
9.6.1997	95.00	0.00%	0	0		+1.02%	0
6.6.1997	95.00	+0.33%	570	6	98.00	+8.88%	1 372	14
5.6.1997	94.68	0.00%	0	0	90.00	0.00%	1 620	18
4.6.1997	94.68	+4.99%	3 314	35	90.00	-14.28%	6 030	67
3.6.1997	90.18	-4.99%	10 190	113		+21.88%	0
2.6.1997	94.92	+5.00%	6 075	64	86.80	+4.20%	8 013	93
30.5.1997	90.40	+4.99%	0	0	90.00	-0.39%	3 142	38
29.5.1997	86.10	+5.00%	0	0	83.00	-7.26%	1 245	15
28.5.1997	82.00	+0.66%	11 972	146		-6.43%	0
27.5.1997	81.46	-4.99%	12 545	154		-8.01%	0
26.5.1997	85.74	-4.99%	8 574	100		-9.95%	0
23.5.1997	90.25	-5.00%	0	0	115.50	+8.96%	5 429	47
22.5.1997	95.00	-5.00%	0	0		-9.40%	0
21.5.1997	100.00	-1.30%	3 000	30	117.00	-1.68%	1 521	13
20.5.1997	101.32	+4.99%	10 132	100	119.00	+0.16%	833	7
19.5.1997	96.50	+4.99%	6 755	70	119.00	+0.92%	1 188	10
16.5.1997	91.91	-4.99%	4 871	53	118.00	-0.05%	9 770	83
15.5.1997	96.74	-4.99%	9 964	103	118.00	+2.41%	825	7
14.5.1997	101.83	-4.99%	0	0		0.00%	0
13.5.1997	107.18	-4.99%	0	0	115.00	-9.44%	4 140	36
12.5.1997	112.82	-4.99%	4 513	40		-9.35%	0
9.5.1997	118.75	-4.99%	6 294	53	140.10	+5.33%	4 483	32
7.5.1997	124.99	-4.99%	0	0		-9.35%	0
6.5.1997	131.56	-4.99%	0	0	145.70	-3.92%	7 924	54
5.5.1997	138.48	-4.99%	0	0	151.00	-8.55%	5 193	34
2.5.1997	145.76	-4.99%	0	0	167.00	+9.50%	1 169	7
30.4.1997	153.43	-4.99%	0	0	152.50	+0.45%	1 678	11
29.4.1997	161.50	-5.00%	0	0	150.00	-1.98%	7 439	49
28.4.1997	170.00	+4.92%	13 430	79	165.00	+0.57%	22 767	147
25.4.1997	162.02	+4.99%	19 604	121	154.00	+6.94%	9 240	60
24.4.1997	154.31	+4.99%	0	0	144.00	-9.43%	1 008	7
23.4.1997	146.97	+4.99%	10 729	73	159.00	+9.65%	1 749	11
22.4.1997	139.98	+4.99%	0	0	145.00	+9.86%	2 175	15
21.4.1997	133.32	+4.99%	6 666	50	137.00	+5.58%	7 391	56
18.4.1997	126.98	+4.99%	22 475	177	125.00	+9.55%	6 375	51
17.4.1997	120.94	+4.99%	27 332	226	114.10	-3.78%	3 537	31
16.4.1997	115.19	+4.99%	0	0	116.00	+2.23%	4 388	37
15.4.1997	109.71	+4.99%	0	0		+9.43%	0
14.4.1997	104.49	+4.99%	12 643	121	106.00	+9.84%	1 272	12
11.4.1997	99.52	+4.98%	36 822	370	96.50	-0.17%	386	4
10.4.1997	94.79	+4.99%	0	0	100.00	-4.28%	4 447	46
9.4.1997	90.28	+4.98%	0	0	101.00	+9.18%	2 626	26
8.4.1997	85.99	+4.99%	19 434	226	92.50	+7.55%	4 163	45
7.4.1997	81.90	+5.00%	31 777	388	86.00	+4.24%	6 622	77
4.4.1997	78.00	-0.38%	11 934	153	82.50	-8.53%	3 053	37
3.4.1997	78.30	+0.12%	548	7	91.00	+7.97%	6 134	68
2.4.1997	78.20	-4.99%	782	10	80.00	-1.71%	15 456	185
1.4.1997	82.31	-4.99%	4 116	50		+10.28%	0
28.3.1997	86.64	0.00%	0	0	77.00	-9.32%	16 263	211
27.3.1997	86.64	-5.00%	6 238	72		-9.86%	0
26.3.1997	91.20	-5.00%	1 550	17	94.30	-0.54%	1 037	11
25.3.1997	96.00	0.00%	0	0	95.50	-1.62%	2 466	26
24.3.1997	96.00	-0.13%	4 608	48	91.00	+2.98%	16 677	173
21.3.1997	96.13	-4.99%	5 287	55	93.60	-6.95%	1 498	16
20.3.1997	101.18	-4.99%	11 636	115	100.60	-5.98%	1 308	13
19.3.1997	106.50	+0.42%	9 053	85		-0.08%	0
18.3.1997	106.05	-4.99%	0	0	110.50	+1.99%	12 851	120
‹‹ First 60 ‹‹ First 20 Next 200 ›