PRECIOSA-LUSTRY - Prague Stock Exchange price chart for year 1995

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (13)
  • Diskuze (22)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - PRECIOSA-LUSTRY
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					135.00	0.00%	1 755	13
20.12.1995						0.00%	0	0
19.12.1995					135.00	-10.00%	405	3
18.12.1995					149.50	-6.00%	2 093	14
17.12.1995
15.12.1995	150.00	0.00%	0	0	155.50	0.00%	1 436	9
14.12.1995	150.00	-6.25%	2 100	14	160.00	+9.00%	2 226	14
13.12.1995	160.00	0.00%	0	0	146.50	-4.00%	2 784	19
12.12.1995	160.00	0.00%	0	0	152.50	-3.00%	610	4
11.12.1995	160.00	-3.03%	5 440	34	155.00	+2.00%	630	4
8.12.1995	165.00	0.00%	0	0	160.00	-1.00%	1 703	11
7.12.1995	165.00	-8.17%	5 940	36	161.00	-2.00%	1 722	11
6.12.1995	179.69	0.00%	0	0	161.00	-1.00%	1 120	7
5.12.1995	179.69	0.00%	0	0	161.00	+6.00%	1 610	10
4.12.1995	179.69	-9.99%	0	0	152.00	-4.00%	608	4
1.12.1995	199.65	0.00%	0	0	161.00	+4.00%	2 540	16
30.11.1995	199.65	+10.00%	12 977	65	152.00	-4.00%	760	5
29.11.1995	181.50	0.00%	0	0	161.00	0.00%	2 224	14
28.11.1995	181.50	0.00%	0	0	159.00	-9.00%	636	4
27.11.1995	181.50	+10.00%	22 325	123	146.00	-9.00%	4 194	24
24.11.1995	165.00	0.00%	0	0		+32.00%	0	0
23.11.1995	165.00	+10.00%	4 455	27	146.00	-10.00%	2 044	14
22.11.1995	150.00	0.00%	0	0		-10.00%	0	0
21.11.1995	150.00	0.00%	0	0	180.00	0.00%	3 060	17
20.11.1995	150.00	-3.10%	50 850	339	180.00	-8.00%	5 040	28
17.11.1995	154.80	0.00%	0	0	200.00	-2.00%	1 558	8
16.11.1995	154.80	-10.00%	51 084	330	200.00	-5.00%	5 562	28
15.11.1995	172.00	0.00%	0	0	210.00	+6.00%	210	1
14.11.1995	172.00	0.00%	0	0	197.50	-1.00%	1 580	8
13.11.1995	172.00	-9.85%	15 136	88	200.00	0.00%	1 200	6
10.11.1995	190.80	0.00%	0	0	200.00	+2.00%	8 400	42
9.11.1995	190.80	-10.00%	45 410	238	181.00	+3.00%	2 557	13
8.11.1995	212.00	0.00%	0	0	199.00	+5.00%	1 142	6
7.11.1995	212.00	0.00%	0	0	181.00	-1.00%	1 814	10
6.11.1995	212.00	-9.78%	0	0	183.00	-9.00%	2 572	14
3.11.1995	235.00	0.00%	0	0	180.00	-1.00%	8 100	40
2.11.1995	235.00	+9.81%	12 455	53		+13.00%	0	0
1.11.1995	214.00	0.00%	0	0	176.00	-7.00%	4 723	26
31.10.1995	214.00	0.00%	0	0	195.00	-10.00%	585	3
30.10.1995	214.00	+9.57%	6 420	30	211.00	-2.00%	1 944	9
27.10.1995	195.30	0.00%	0	0	220.00	+1.00%	3 080	14
26.10.1995	195.30	-10.00%	10 546	54	210.00	-1.00%	1 530	7
25.10.1995	217.00	0.00%	0	0	220.00	-1.00%	2 651	12
24.10.1995	217.00	0.00%	0	0
23.10.1995	217.00	-9.95%	10 850	50
20.10.1995	241.00	0.00%	0	0	225.00	-4.00%	7 305	33
19.10.1995	241.00	-9.73%	0	0	230.00	+2.00%	5 290	23
18.10.1995	267.00	0.00%	0	0	230.00	+3.00%	674	3
17.10.1995	267.00	0.00%	0	0	225.00	+6.00%	875	4
16.10.1995	267.00	0.00%	0	0	220.00	+3.00%	1 863	9
13.10.1995	267.00	+4.70%	21 360	80	200.50	0.00%	602	3
12.10.1995	255.00	+4.93%	0	0	201.00	+8.00%	1 204	6
11.10.1995	243.00	+4.74%	10 206	42	185.50	0.00%	1 299	7
10.10.1995	232.00	+4.97%	4 640	20	185.50	-1.00%	186	1
9.10.1995	221.00	+4.73%	4 420	20	188.00	-3.00%	376	2
6.10.1995	211.00	+0.47%	633	3	200.00	-1.00%	1 167	6
5.10.1995	210.00	0.00%	4 830	23	200.00	+2.00%	2 561	13
4.10.1995	210.00	0.00%	10 290	49	193.00	+2.00%	965	5
3.10.1995	210.00	-4.54%	6 930	33	190.00	-1.00%	760	4
2.10.1995	220.00	0.00%	1 100	5	192.50	-4.00%	385	2
29.9.1995	220.00	+4.76%	880	4	200.00	+7.00%	1 000	5
28.9.1995	210.00	0.00%	210	1	186.50	-6.00%	373	2
27.9.1995	210.00	0.00%	4 200	20		+6.00%	0	0
26.9.1995	210.00	+2.43%	18 900	90	186.50	+1.00%	373	2
25.9.1995	205.00	+4.59%	0	0	180.00	-4.00%	1 105	6
22.9.1995	196.00	-4.39%	1 176	6	205.00	-5.00%	1 719	9
21.9.1995	205.00	+4.59%	0	0
20.9.1995	196.00	-4.85%	392	2
19.9.1995	206.00	+4.75%	1 648	8		+10.00%	0	0
18.9.1995	196.65	-5.00%	5 310	27	188.00	-5.00%	1 824	10
15.9.1995	207.00	-4.60%	1 242	6	188.00	-7.00%	770	4
14.9.1995	217.00	+4.83%	0	0	214.00	+5.00%	832	4
13.9.1995	207.00	-3.72%	207	1	200.00	-7.00%	1 193	6
12.9.1995	215.00	-4.44%	5 805	27		-10.00%	0	0
11.9.1995	225.00	-4.66%	0	0		+6.00%	0	0
8.9.1995	236.00	-4.45%	6 372	27	224.00	+12.00%	224	1
7.9.1995	247.00	+4.66%	4 446	18		-22.00%	0	0
6.9.1995	236.00	+4.88%	0	0		-13.00%	0	0
5.9.1995	225.00	+4.65%	6 300	28	294.50	-3.00%	295	1
4.9.1995	215.00	+2.38%	18 275	85	309.00	+8.00%	2 136	7
1.9.1995	210.00	+5.00%	4 830	23	283.00	+9.00%	5 919	21
31.8.1995	200.00	-4.30%	1 400	7	258.00	+5.00%	2 838	11
30.8.1995	209.00	-5.00%	1 881	9	246.00	+10.00%	246	1
29.8.1995	220.00	+4.76%	0	0	231.00	+7.00%	2 695	12
28.8.1995	210.00	+4.47%	4 200	20	210.00	+9.00%	6 930	33
25.8.1995	201.00	+0.72%	2 211	11	192.50	+1.00%	2 695	14
24.8.1995	199.55	+4.99%	0	0	195.00	+8.00%	958	5
23.8.1995	190.05	+5.00%	0	0	177.50	-4.00%	710	4
22.8.1995	181.00	-4.50%	4 163	23	185.00	0.00%	1 105	6
21.8.1995	189.53	-4.99%	0	0	185.00	+6.00%	370	2
18.8.1995	199.50	-5.00%	2 993	15	175.00	-4.00%	875	5
17.8.1995	210.00	+5.00%	3 990	19	182.50	+6.00%	1 460	8
16.8.1995	200.00	+4.73%	400	2		+9.00%	0	0
15.8.1995	190.95	-5.00%	1 910	10	157.50	-8.00%	630	4
14.8.1995	201.00	-4.73%	3 015	15	170.00	-4.00%	1 363	8
11.8.1995	211.00	+4.97%	0	0	174.00	-7.00%	2 121	12
10.8.1995	201.00	+4.56%	19 296	96	190.00	+4.00%	570	3
9.8.1995	192.22	+4.99%	0	0	185.00	+5.00%	1 100	6
8.8.1995	183.07	+4.99%	2 929	16		-4.00%	0	0
7.8.1995	174.36	+4.99%	5 580	32	180.00	+7.00%	548	3
4.8.1995	166.06	0.00%	0	0	171.00	-5.00%	342	2
3.8.1995	166.06	-5.00%	3 155	19	180.00	0.00%	360	2
2.8.1995	174.80	-5.00%	0	0	180.00	+2.00%	3 070	17
1.8.1995	184.00	0.00%	0	0		+11.00%	0	0
31.7.1995	184.00	-0.99%	920	5	162.00	+7.00%	793	5
28.7.1995	185.85	+5.00%	1 487	8		0.00%	0	0
27.7.1995	177.00	0.00%	531	3		-2.00%	0	0
26.7.1995	177.00	0.00%	885	5		-2.00%	0	0
25.7.1995	177.00	0.00%	0	0	154.00	-10.00%	308	2
24.7.1995	177.00	-4.43%	3 540	20	171.00	0.00%	1 197	7
21.7.1995	185.22	+5.00%	0	0		+2.00%	0	0
20.7.1995	176.40	+5.00%	0	0		+20.00%	0	0
19.7.1995	168.00	+5.00%	0	0	140.00	0.00%	280	2
18.7.1995	160.00	0.00%	0	0		0.00%	0	0
17.7.1995	160.00	+1.60%	1 120	7		-9.00%	0	0
14.7.1995	157.47	+4.99%	1 102	7		-10.00%	0	0
13.7.1995	149.98	-4.99%	1 800	12		0.00%	0	0
12.7.1995	157.87	-4.99%	0	0		-10.00%	0	0
11.7.1995	166.17	-4.99%	12 629	76		0.00%	0	0
10.7.1995	174.91	0.00%	0	0		+1.00%	0	0
7.7.1995						-10.00%	0	0
4.7.1995	174.91	-4.99%	0	0		-10.00%	0	0
3.7.1995	184.11	-5.00%	0	0	230.00	+7.00%	2 530	11
30.6.1995	193.80	-5.00%	0	0	214.00	-3.00%	214	1
29.6.1995	204.00	-4.67%	0	0	230.00	-3.00%	4 175	19
28.6.1995	214.00	-4.88%	0	0	226.00	+2.00%	2 486	11
27.6.1995	225.00	-4.66%	0	0	222.00	0.00%	666	3
26.6.1995	236.00	-4.83%	0	0	222.00	-2.00%	6 234	28
23.6.1995	248.00	0.00%	0	0	223.00	0.00%	1 132	5
22.6.1995	248.00	0.00%	0	0	227.00	0.00%	227	1
21.6.1995	248.00	0.00%	0	0	227.00	+2.00%	454	2
20.6.1995	248.00	0.00%	0	0	221.50	-7.00%	665	3
19.6.1995	248.00	0.00%	0	0		+4.00%	0	0
16.6.1995	248.00	+4.64%	6 200	25	225.00	+7.00%	1 830	8
15.6.1995	237.00	+4.86%	711	3	214.30	-1.00%	1 500	7
14.6.1995	226.00	+4.62%	1 130	5	215.50	-1.00%	1 078	5
13.6.1995	216.00	+4.85%	1 512	7	217.50	-2.00%	653	3
12.6.1995	206.00	-4.62%	0	0	231.00	+5.00%	2 436	11
9.6.1995	216.00	-4.84%	4 752	22	210.00	+10.00%	2 100	10
8.6.1995	227.00	-4.62%	0	0	191.50	-10.00%	958	5
7.6.1995	238.00	+4.84%	4 760	20	203.00	-6.00%	425	2
6.6.1995	227.00	-4.62%	0	0	225.00	-4.00%	450	2
5.6.1995	238.00	-4.80%	0	0	240.00	+2.00%	2 100	9
2.6.1995	250.00	0.00%	15 750	63	229.50	-3.00%	1 148	5
1.6.1995	250.00	+2.45%	12 250	49	240.00	+6.00%	710	3
31.5.1995	244.00	+472.00%	7 076	29	222.50	-8.00%	1 780	8
30.5.1995	233.00	-489.00%	0	0	250.00	-3.00%	1 213	5
29.5.1995	245.00	-466.00%	0	0	250.00	+4.00%	500	2
26.5.1995	257.00	-481.00%	0	0	240.00	-4.00%	720	3
25.5.1995	270.00	+74.00%	9 990	37		0.00%	0	0
24.5.1995	268.00	+468.00%	0	0	250.00	-1.00%	500	2
23.5.1995	256.00	+491.00%	0	0	250.00	-9.00%	1 265	5
22.5.1995	244.00	+472.00%	1 464	6	277.50	-3.00%	4 163	15
19.5.1995	233.00	-489.00%	2 097	9	285.00	+3.00%	285	1
18.5.1995	245.00	-466.00%	0	0	275.50	-5.00%	1 653	6
17.5.1995	257.00	-481.00%	2 570	10	290.00	+2.00%	1 160	4
16.5.1995	270.00	+384.00%	1 890	7	290.00	+1.00%	1 995	7
15.5.1995	260.00	+116.00%	5 980	23	282.50	-3.00%	565	2
12.5.1995	257.00	-481.00%	0	0	290.00	+1.00%	290	1
11.5.1995	270.00	+112.00%	1 620	6	290.00	+4.00%	5 179	18
10.5.1995	267.00	+470.00%	3 471	13	275.60	+6.00%	4 410	16
9.5.1995	255.00	+200.00%	1 275	5		-10.00%	0	0
5.5.1995	250.00	-39.00%	4 500	18		+4.00%	0	0
4.5.1995	251.00	-271.00%	6 777	27	280.00	-5.00%	1 680	6
3.5.1995	258.00	-479.00%	0	0	294.00	+10.00%	4 116	14
2.5.1995	271.00	-491.00%	0	0		-5.00%	0	0
28.4.1995	285.00	-500.00%	0	0		+1.00%	0	0
27.4.1995	300.00	0.00%	2 700	9	280.00	-1.00%	840	3
26.4.1995	300.00	0.00%	900	3		+2.00%	0	0
25.4.1995	300.00	0.00%	3 300	11	277.50	0.00%	833	3
24.4.1995	300.00	0.00%	900	3		+10.00%	0	0
21.4.1995	300.00	0.00%	4 500	15		+12.00%	0	0
20.4.1995	300.00	0.00%	300	1	225.00	-9.00%	450	2
19.4.1995			0	0		-10.00%	0	0
18.4.1995			0	0	274.70	-7.00%	4 395	16
14.4.1995	300.00	-163.00%	8 100	27		-2.00%	0	0
13.4.1995	305.00	-498.00%	0	0	295.00	-3.00%	3 320	11
12.4.1995	321.00	+490.00%	5 457	17		+3.00%	0	0
11.4.1995	306.00	+479.00%	0	0	300.00	-3.00%	900	3
10.4.1995	292.00	-488.00%	6 132	21		+1.00%	0	0
7.4.1995	307.00	-495.00%	0	0	308.00	0.00%	308	1
6.4.1995	323.00	-471.00%	0	0	308.00	0.00%	2 148	7
5.4.1995	339.00	-477.00%	0	0	308.00	0.00%	3 080	10
4.4.1995	356.00	-481.00%	0	0	308.00	0.00%	3 080	10
3.4.1995	374.00	-483.00%	0	0	308.00	-10.00%	3 696	12
31.3.1995	393.00	+480.00%	4 323	11		-10.00%	0	0
30.3.1995	375.00	0.00%	2 250	6		-10.00%	0	0
29.3.1995	375.00	-131.00%	6 375	17	421.00	-6.00%	421	1
28.3.1995	380.00	-476.00%	1 900	5	440.00	-1.00%	2 230	5
27.3.1995	399.00	+500.00%	3 990	10
24.3.1995	380.00	-500.00%	4 940	13
23.3.1995	400.00	+204.00%	1 600	4
22.3.1995	392.00	+481.00%	5 488	14
21.3.1995	374.00	+476.00%	8 228	22
20.3.1995	357.00	+500.00%	0	0
17.3.1995	340.00	-285.00%	9 520	28
16.3.1995	350.00	0.00%	6 650	19
15.3.1995	350.00	+385.00%	8 400	24
14.3.1995	337.00	-480.00%	3 370	10
‹‹ First 60 ‹‹ First 20 Next 200 ›