SEMPERFLEX OPTIMIT - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (52)
  • Diskuze (8)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - SEMPERFLEX OPTIMIT
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						-4.81%	0
30.12.1997					135.00		2 835	21
29.12.1997						-4.81%	0
23.12.1997					135.00	-2.87%	2 565	19
22.12.1997					140.00	+8.08%	2 085	15
19.12.1997					132.00	+7.16%	1 157	9
18.12.1997					120.00	+5.06%	840	7
17.12.1997					110.50	-4.02%	3 998	35
16.12.1997					119.00	-9.84%	1 190	10
15.12.1997						-5.71%	0
12.12.1997						-0.35%	0
11.12.1997					140.50	-3.10%	2 810	20
10.12.1997						+22.88%	0
9.12.1997					118.00	+9.76%	1 770	15
8.12.1997					107.50	0.00%	1 505	14
5.12.1997					107.50	+7.05%	1 505	14
4.12.1997					96.50	+4.60%	2 109	21
3.12.1997						+9.40%	0
2.12.1997					89.00	+8.33%	1 404	16
1.12.1997					81.00	+2.40%	567	7
28.11.1997					84.00	+3.06%	2 373	30
27.11.1997					86.00	-2.66%	691	9
26.11.1997					75.00	+0.29%	4 100	52
25.11.1997					79.50	-0.22%	1 494	19
24.11.1997					74.50	+3.00%	1 813	23
21.11.1997					76.50	-3.77%	459	6
20.11.1997					80.00	+2.58%	1 908	24
19.11.1997					77.50		697	9
18.11.1997					74.00	0.00%	296	4
17.11.1997					74.00	0.00%	740	10
14.11.1997						+8.72%	0
13.11.1997					70.00	-7.80%	4 424	65
12.11.1997					75.30	+0.51%	1 698	23
11.11.1997					75.60	-1.42%	3 011	41
10.11.1997					74.50	-3.24%	1 192	16
7.11.1997					77.00	+1.79%	1 540	20
6.11.1997					77.00	-2.02%	4 387	58
5.11.1997					77.20	-0.56%	2 393	31
4.11.1997					79.20		3 416	44
3.11.1997						+25.00%	0
31.10.1997					75.20	-9.39%	902	12
30.10.1997					83.00		332	4
29.10.1997					91.20	-9.70%	912	10
27.10.1997						+5.20%	0
24.10.1997					96.00	-4.95%	480	5
23.10.1997					101.00	0.00%	1 515	15
22.10.1997					101.00	-9.41%	606	6
21.10.1997					111.50	-3.83%	558	5
20.10.1997					118.00	-3.37%	1 276	11
17.10.1997					120.00	+1.12%	3 720	31
16.10.1997					120.00	-1.11%	3 204	27
15.10.1997					120.00	-2.68%	480	4
14.10.1997					124.40	+5.95%	17 264	140
13.10.1997					117.50	-3.01%	1 513	13
10.10.1997					120.00	+4.34%	960	8
9.10.1997					115.00	-5.73%	1 380	12
8.10.1997					122.00	+1.65%	1 708	14
7.10.1997					122.00	-2.28%	6 841	57
6.10.1997					123.00	+9.06%	3 439	28
3.10.1997					112.30	-8.58%	3 266	29
2.10.1997					125.00	-1.45%	2 957	24
1.10.1997					125.00	-0.88%	2 000	16
30.9.1997	131.25	+5.00%	6 563	50	116.20	-1.92%	3 279	26
29.9.1997	125.00	-3.84%	5 375	43	128.60		771	6
26.9.1997	130.00	-4.99%	0	0	142.00	0.00%	2 272	16
25.9.1997	136.84	-4.99%	0	0	142.00	-5.33%	7 100	50
24.9.1997	144.04	-4.99%	0	0	150.00	0.00%	600	4
23.9.1997	151.62	-5.00%	0	0		+6.83%	0
22.9.1997	159.60	-5.00%	2 075	13	140.40	-1.19%	983	7
19.9.1997	168.00	+5.00%	12 432	74		-1.89%	0
18.9.1997	160.00	-4.76%	3 840	24	143.60	+4.58%	1 738	12
17.9.1997	168.00	+5.00%	0	0	138.50	-7.04%	554	4
16.9.1997	160.00	-3.03%	2 400	15	149.00	+2.95%	298	2
15.9.1997	165.00	+0.54%	6 105	37	145.00	-7.82%	5 644	39
12.9.1997	164.11	0.00%	12 801	78		-9.77%	0
11.9.1997	164.11	+2.56%	985	6		-9.84%	0
10.9.1997	160.00	0.00%	0	0		-9.81%	0
9.9.1997	160.00	0.00%	0	0			0	0
8.9.1997	160.00	0.00%	0	0		-9.88%	0
5.9.1997	160.00	0.00%	960	6		-9.93%	0
4.9.1997	160.00	-1.36%	1 120	7		-9.87%	0
3.9.1997	162.22	-4.99%	0	0		-9.74%	0
2.9.1997	170.75	-4.99%	0	0		-9.79%	0
1.9.1997	179.73	+4.99%	0	0		-9.95%	0
29.8.1997	171.18	+4.99%	0	0		-9.97%	0
28.8.1997	163.03	+4.99%	0	0		-9.90%	0
27.8.1997	155.27	+4.99%	0	0		-9.91%	0
26.8.1997	147.88	0.00%	0	0		-9.97%	0
25.8.1997	147.88	+4.99%	0	0		-9.91%	0
22.8.1997	140.84	+4.99%	0	0		-9.90%	0
21.8.1997	134.14	+4.99%	0	0		-9.99%	0
20.8.1997	127.76	-4.99%	2 683	21		-8.00%	0
19.8.1997	134.48	-4.99%	0	0		0.00%	0
18.8.1997	141.55	-5.00%	142	1		0.00%	0
15.8.1997	149.00	0.00%	0	0
14.8.1997	149.00	0.00%	0	0
13.8.1997	149.00	0.00%	0	0			0	0
12.8.1997	149.00	0.00%	0	0	130.00		520	4
11.8.1997	149.00	0.00%	0	0	119.00	0.00%	238	2
8.8.1997	149.00	-1.74%	149	1	119.00	0.00%	714	6
7.8.1997	151.64	+4.99%	0	0	119.00	0.00%	357	3
6.8.1997	144.42	+4.99%	0	0	119.00	-3.01%	714	6
5.8.1997	137.55	+5.00%	0	0	122.70	+5.73%	1 472	12
4.8.1997	131.00	0.00%	0	0		+5.20%	0
1.8.1997	131.00	0.00%	0	0	110.10	-9.58%	3 089	28
31.7.1997	131.00	0.00%	0	0		-9.76%	0
30.7.1997	131.00	0.00%	0	0	135.20	0.00%	4 056	30
29.7.1997	131.00	0.00%	0	0		+14.57%	0
28.7.1997	131.00	0.00%	0	0	118.00	-5.67%	1 652	14
25.7.1997	131.00	0.00%	0	0	125.10	-1.57%	3 753	30
24.7.1997	131.00	0.00%	0	0	127.10	-3.05%	1 271	10
23.7.1997	131.00	+2.89%	655	5		-7.02%	0
22.7.1997	127.32	+4.99%	0	0	141.00	0.00%	3 666	26
21.7.1997	121.26	+4.99%	0	0		0.00%	0
18.7.1997	115.49	0.00%	0	0	141.00	0.00%	846	6
17.7.1997	115.49	-4.99%	0	0		+2.17%	0
16.7.1997	121.56	0.00%	0	0	138.00	+0.21%	1 242	9
15.7.1997	121.56	0.00%	0	0	141.00	-1.69%	689	5
14.7.1997	121.56	0.00%	0	0	141.00	+0.05%	6 864	49
11.7.1997	121.56	-4.98%	729	6			0	0
10.7.1997	127.94	-4.99%	0	0	140.00	-7.90%	988	7
9.7.1997	134.67	-4.99%	0	0	155.00	+7.11%	6 587	43
8.7.1997	141.75	0.00%	0	0		-2.05%	0
7.7.1997	141.75	0.00%	0	0	146.00	-1.68%	2 920	20
4.7.1997	141.75	+5.00%	4 253	30		+22.72%	0
3.7.1997	135.00	0.00%	0	0	121.00	-3.27%	484	4
2.7.1997	135.00	0.00%	6 885	51	125.10	0.00%	500	4
1.7.1997	135.00	-0.01%	5 940	44	125.10	-0.39%	751	6
30.6.1997	135.02	-4.99%	4 321	32		-6.06%	0
27.6.1997	142.12	-5.00%	0	0	133.70	-4.70%	1 604	12
26.6.1997	149.60	-4.99%	0	0	140.30	-7.08%	1 122	8
25.6.1997	157.47	-4.99%	0	0	151.00		2 567	17
24.6.1997	165.75	-4.99%	0	0	155.20	-9.50%	931	6
23.6.1997	174.47	-4.99%	0	0	171.50	+9.02%	4 631	27
20.6.1997	183.65	+4.99%	3 857	21	163.10	+4.13%	2 831	18
19.6.1997	174.91	-4.99%	8 746	50	151.20	-7.16%	1 208	8
18.6.1997	184.11	-5.00%	0	0	162.70	-14.83%	1 627	10
17.6.1997	193.80	-5.00%	0	0		+16.82%	0
16.6.1997	204.00	+4.50%	7 344	36	145.60	+5.79%	6 051	37
13.6.1997	195.21	0.00%	0	0	167.00	+1.42%	1 082	7
12.6.1997	195.21	+4.99%	12 493	64		-1.76%	0
11.6.1997	185.92	-4.99%	0	0		+3.42%	0
10.6.1997	195.70	0.00%	0	0	150.00	+5.35%	7 200	48
9.6.1997	195.70	0.00%	0	0		-4.71%	0
6.6.1997	195.70	0.00%	0	0		-7.14%	0
5.6.1997	195.70	0.00%	0	0	161.30	-8.72%	1 770	11
4.6.1997	195.70	0.00%	0	0	163.10	+4.95%	5 641	32
3.6.1997	195.70	-5.00%	0	0	180.00	-6.69%	8 734	52
2.6.1997	206.00	-4.62%	0	0		-10.00%	0
30.5.1997	216.00	-4.84%	0	0	200.00	-3.99%	2 000	10
29.5.1997	227.00	-4.62%	0	0		-6.03%	0
28.5.1997	238.00	-4.80%	0	0	224.00	+8.68%	4 656	21
27.5.1997	250.00	+2.04%	19 500	78	204.00	+0.12%	2 244	11
26.5.1997	245.00	0.00%	24 500	100	209.00	+2.76%	1 223	6
23.5.1997	245.00	-1.60%	7 350	30	202.00	-8.48%	6 940	35
22.5.1997	249.00	-0.40%	19 920	80	214.00	-8.83%	1 950	9
21.5.1997	250.00	-0.79%	20 750	83	238.00	-0.14%	18 062	76
20.5.1997	252.00	+0.80%	15 876	63	238.00	+9.93%	5 236	22
19.5.1997	250.00	0.00%	24 000	96	216.50	+6.65%	3 464	16
16.5.1997	250.00	+2.45%	19 250	77	203.00	+8.26%	2 436	12
15.5.1997	244.00	+4.72%	0	0	187.50	-6.48%	9 375	50
14.5.1997	233.00	+4.95%	0	0		+23.76%	0
13.5.1997	222.00	+4.71%	12 654	57	162.00	+7.39%	3 402	21
12.5.1997	212.00	-0.46%	42 400	200	151.30	-5.48%	2 564	17
9.5.1997	213.00	-4.91%	0	0	159.60	-7.90%	479	3
7.5.1997	224.00	-4.68%	4 480	20	173.30	-9.26%	2 600	15
6.5.1997	235.00	-4.85%	0	0		-9.67%	0
5.5.1997	247.00	-5.00%	0	0	201.10	-4.95%	4 441	21
2.5.1997	260.00	+0.38%	70 460	271	211.30	-4.67%	3 782	17
30.4.1997	259.00	+4.85%	51 800	200	233.40	+7.39%	934	4
29.4.1997	247.00	+4.66%	23 218	94	223.00	-2.69%	15 866	73
28.4.1997	236.00	+4.88%	0	0	230.00	+3.40%	7 594	34
25.4.1997	225.00	+4.65%	13 050	58	216.00	+9.96%	4 752	22
24.4.1997	215.00	+4.87%	17 200	80	200.00	+1.45%	9 821	50
23.4.1997	205.00	+4.96%	0	0	197.00	+0.78%	3 679	19
22.4.1997	195.30	+5.00%	9 765	50	178.60	+7.25%	12 871	67
21.4.1997	186.00	-0.84%	10 602	57	179.10	+7.56%	13 253	74
18.4.1997	187.59	+4.99%	14 632	78	148.00	+3.10%	13 654	82
17.4.1997	178.66	+4.99%	10 720	60	161.50	+6.68%	1 938	12
16.4.1997	170.16	+4.99%	0	0	157.00	+5.80%	6 661	44
15.4.1997	162.06	+4.99%	2 917	18	150.00	-3.97%	1 860	13
14.4.1997	154.35	+5.00%	0	0		+9.88%	0
11.4.1997	147.00	+5.00%	0	0	136.50	+4.06%	4 340	32
10.4.1997	140.00	+2.18%	9 940	71	130.30	+1.40%	1 694	13
9.4.1997	137.00	+4.65%	6 850	50	128.50	+0.39%	15 806	123
8.4.1997	130.91	+4.99%	0	0		+18.40%	0
7.4.1997	124.68	+4.99%	5 985	48	108.10	-9.15%	3 567	33
4.4.1997	118.75	-4.99%	0	0		-9.84%	0
3.4.1997	124.99	-4.99%	3 750	30		-9.58%	0
2.4.1997	131.56	-4.99%	0	0		-9.87%	0
1.4.1997	138.48	-4.99%	0	0		-10.00%	0
28.3.1997	145.76	-4.99%	0	0	180.00	0.00%	12 600	70
27.3.1997	153.43	-4.99%	0	0		+14.57%	0
26.3.1997	161.50	-5.00%	0	0	157.10	+2.35%	1 885	12
25.3.1997	170.00	0.00%	10 200	60	153.00	-9.71%	1 842	12
24.3.1997	170.00	0.00%	2 720	16	170.00	+4.13%	4 250	25
21.3.1997	170.00	-1.35%	6 970	41	165.00	-3.97%	1 959	12
20.3.1997	172.34	-4.99%	3 447	20	170.00	0.00%	5 440	32
19.3.1997	181.41	-4.99%	0	0	170.00	-7.28%	340	2
18.3.1997	190.95	-5.00%	0	0	170.00	+6.14%	3 851	21
‹‹ First 60 ‹‹ First 20 Next 200 ›