SEMPRA PRAHA - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (7)
  • Diskuze (10)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - SEMPRA PRAHA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1996	113.00	0.00%	0	0		+2.76%	0
30.12.1996	113.00	0.00%	0	0	90.50	-2.68%	905	10
27.12.1996	113.00	0.00%	0	0	93.00	0.00%	465	5
23.12.1996	113.00	0.00%	0	0		0.00%	0
20.12.1996	113.00	0.00%	0	0		+1.08%	0
19.12.1996	113.00	0.00%	0	0	92.00	-8.45%	920	10
18.12.1996	113.00	0.00%	0	0		-2.42%	0
17.12.1996	113.00	0.00%	0	0	103.00	-9.64%	1 030	10
16.12.1996	113.00	0.00%	0	0	114.00	+8.57%	1 140	10
13.12.1996	113.00	0.00%	0	0		+9.01%	0
12.12.1996	113.00	0.00%	1 130	10		-4.98%	0
11.12.1996	113.00	0.00%	565	5		-1.10%	0
10.12.1996	113.00	0.00%	0	0		-5.13%	0
9.12.1996	113.00	0.00%	1 582	14	107.00	-8.81%	5 079	47
6.12.1996	113.00	0.00%	0	0	118.50	+4.86%	948	8
5.12.1996	113.00	0.00%	3 390	30	113.00	0.00%	226	2
4.12.1996	113.00	0.00%	0	0	113.00	0.00%	1 130	10
3.12.1996	113.00	0.00%	0	0	113.00	+2.72%	2 260	20
2.12.1996	113.00	0.00%	0	0	110.00	+6.28%	1 100	10
29.11.1996	113.00	+1.80%	2 260	20	103.50	-5.90%	414	4
28.11.1996	111.00	0.00%	0	0	110.00	-7.67%	440	4
27.11.1996	111.00	0.00%	0	0	122.00	-1.94%	5 004	42
26.11.1996	111.00	0.00%	1 110	10		+7.52%	0
25.11.1996	111.00	0.00%	444	4	113.00	-9.81%	1 130	10
22.11.1996	111.00	+0.81%	2 775	25		-4.83%	0
21.11.1996	110.10	0.00%	0	0	130.00	+1.28%	4 872	37
20.11.1996	110.10	0.00%	0	0	130.00	+9.51%	1 300	10
19.11.1996	110.10	0.00%	0	0	121.30	-2.12%	3 562	30
18.11.1996	110.10	+1.91%	1 101	10	121.30	+4.51%	4 973	41
15.11.1996	108.03	+4.99%	0	0	120.00	-2.15%	2 321	20
14.11.1996	102.89	-4.99%	5 145	50		+5.46%	0
13.11.1996	108.30	-5.00%	5 957	55	115.00	-6.75%	2 249	20
12.11.1996	114.00	-5.00%	0	0	120.60	+4.32%	2 412	20
11.11.1996	120.00	0.00%	0	0	115.60	-6.02%	4 624	40
8.11.1996	120.00	0.00%	0	0	125.10	+2.42%	1 476	12
7.11.1996	120.00	+3.57%	4 800	40		+0.02%	0
6.11.1996	115.86	0.00%	0	0		+4.40%	0
5.11.1996	115.86	+4.99%	0	0		+9.45%	0
4.11.1996	110.35	+4.99%	1 104	10	115.00	-3.21%	3 678	35
1.11.1996	105.10	0.00%	0	0	112.30	-3.27%	1 629	15
31.10.1996	105.10	0.00%	0	0	0.00	+1.01%	0	0
30.10.1996	105.10	+0.96%	1 577	15	111.10	0.00%	2 222	20
29.10.1996	104.10	+0.09%	1 041	10	0.00	0.00%	0	0
25.10.1996	104.00	+1.36%	2 080	20	111.10	-5.60%	1 667	15
24.10.1996	102.60	0.00%	0	0	0.00	-2.72%	0	0
23.10.1996	102.60	-5.00%	2 052	20	0.00	+1.05%	0	0
22.10.1996	108.00	0.00%	2 700	25	119.50	+5.96%	2 994	25
21.10.1996	108.00	0.00%	0	0	113.00	-4.00%	1 695	15
18.10.1996	108.00	0.00%	864	8	122.00	-3.51%	4 120	35
17.10.1996	108.00	0.00%	0	0	122.00	+0.78%	6 100	50
16.10.1996	108.00	0.00%	1 080	10	122.00	+4.71%	2 421	20
15.10.1996	108.00	-0.03%	2 160	20	115.60	-1.70%	2 890	25
14.10.1996	108.04	0.00%	0	0	117.60	-1.01%	1 176	10
11.10.1996	108.04	-4.99%	1 621	15	118.80	-4.34%	3 208	27
10.10.1996	113.72	-4.99%	682	6	124.20	+5.25%	1 242	10
9.10.1996	119.70	-5.00%	479	4	118.00	-5.37%	590	5
8.10.1996	126.00	0.00%	0	0		+0.48%	0	0
7.10.1996	126.00	0.00%	0	0		+8.38%	0	0
4.10.1996	126.00	0.00%	5 166	41	114.50	-5.37%	2 863	25
3.10.1996	126.00	0.00%	0	0		-6.20%	0	0
2.10.1996	126.00	0.00%	630	5	120.00	-0.76%	2 580	20
1.10.1996	126.00	0.00%	0	0	130.00	0.00%	260	2
30.9.1996	126.00	+0.14%	12 600	100		0.00%	0	0
27.9.1996	125.82	-4.99%	3 020	24	130.00	-1.51%	7 800	60
26.9.1996	132.44	-4.99%	2 649	20	132.00	+3.12%	3 300	25
25.9.1996	139.41	0.00%	0	0	128.00	+4.91%	1 920	15
24.9.1996	139.41	-4.99%	1 394	10	122.00	-3.17%	610	5
23.9.1996	146.74	0.00%	0	0	126.00	-3.07%	4 410	35
20.9.1996	146.74	+4.99%	1 467	10		+2.00%	0	0
19.9.1996	139.76	+4.99%	0	0		+4.00%	0	0
18.9.1996	133.11	+4.99%	0	0		+7.00%	0	0
17.9.1996	126.78	+4.99%	3 803	30	114.00	-5.00%	1 140	10
16.9.1996	120.75	+5.00%	0	0	120.00	+4.00%	2 400	20
13.9.1996	115.00	0.00%	0	0	115.00	-4.00%	1 380	12
12.9.1996	115.00	0.00%	0	0	116.50	-4.00%	4 183	35
11.9.1996	115.00	0.00%	0	0		0.00%	0	0
10.9.1996	115.00	+1.76%	5 175	45		+4.00%	0	0
9.9.1996	113.00	+0.41%	6 215	55	120.00	0.00%	1 800	15
6.9.1996	112.53	0.00%	0	0	120.00	-4.00%	1 680	14
5.9.1996	112.53	+4.99%	3 376	30		-11.00%	0	0
4.9.1996	107.18	-4.99%	1 072	10		0.00%	0	0
3.9.1996	112.82	0.00%	0	0	140.00	-1.00%	700	5
2.9.1996	112.82	0.00%	0	0		0.00%	0	0
30.8.1996	112.82	-4.99%	1 128	10		0.00%	0	0
29.8.1996	118.75	-5.00%	1 188	10	141.00	+5.00%	3 525	25
28.8.1996	125.00	0.00%	0	0		+5.00%	0	0
27.8.1996	125.00	0.00%	0	0		-10.00%	0	0
26.8.1996	125.00	-4.48%	1 250	10		0.00%	0	0
23.8.1996	130.87	0.00%	0	0		0.00%	0	0
22.8.1996	130.87	-4.99%	1 309	10	140.00	-5.00%	4 255	30
21.8.1996	137.75	-4.99%	0	0		+3.00%	0	0
20.8.1996	144.99	-4.99%	2 175	15	145.00	+2.00%	1 450	10
19.8.1996	152.62	0.00%	0	0	142.50	-5.00%	1 425	10
16.8.1996	152.62	0.00%	0	0	150.00	+2.00%	7 500	50
15.8.1996	152.62	0.00%	0	0	146.50	-8.00%	5 128	35
14.8.1996	152.62	0.00%	0	0		-4.00%	0	0
13.8.1996	152.62	0.00%	0	0	165.00	+10.00%	3 300	20
12.8.1996	152.62	0.00%	0	0		0.00%	0	0
9.8.1996	152.62	-4.99%	1 526	10	150.00	0.00%	1 500	10
8.8.1996	160.65	+5.00%	4 016	25		0.00%	0	0
7.8.1996	153.00	0.00%	0	0		0.00%	0	0
6.8.1996	153.00	0.00%	0	0		0.00%	0	0
5.8.1996	153.00	0.00%	0	0	150.00	+3.00%	9 150	61
2.8.1996	153.00	0.00%	0	0	145.10	-3.00%	3 773	26
1.8.1996	153.00	0.00%	0	0		+3.00%	0	0
31.7.1996	153.00	-4.13%	765	5	145.60	-5.00%	728	5
30.7.1996	159.60	0.00%	0	0		0.00%	0	0
29.7.1996	159.60	0.00%	0	0		+1.00%	0	0
26.7.1996	159.60	0.00%	0	0	153.10	0.00%	8 350	55
25.7.1996	159.60	+5.00%	0	0		-1.00%	0	0
24.7.1996	152.00	0.00%	0	0	153.00	+2.00%	765	5
23.7.1996	152.00	0.00%	0	0	150.10	-4.00%	751	5
22.7.1996	152.00	+1.62%	15 808	104		+6.00%	0	0
19.7.1996	149.57	0.00%	0	0	148.10	-9.00%	1 481	10
18.7.1996	149.57	0.00%	0	0	166.00	+6.00%	6 484	40
17.7.1996	149.57	0.00%	0	0	153.00	-8.00%	1 530	10
16.7.1996	149.57	0.00%	0	0	166.70	-7.00%	1 667	10
15.7.1996	149.57	-4.99%	4 487	30	180.00	+3.00%	900	5
12.7.1996	157.44	-4.99%	4 723	30		+3.00%	0	0
11.7.1996	165.72	-4.99%	4 143	25		+5.00%	0	0
10.7.1996	174.44	0.00%	0	0	161.00	-5.00%	1 610	10
9.7.1996	174.44	0.00%	0	0		0.00%	0	0
8.7.1996	174.44	0.00%	0	0	169.00	+10.00%	4 056	24
5.7.1996
4.7.1996	174.44	-4.99%	9 594	55	154.00	0.00%	3 696	24
3.7.1996	183.62	+4.99%	4 591	25		+2.00%	0	0
2.7.1996	174.88	+4.99%	6 121	35	151.80	-1.00%	4 554	30
1.7.1996	166.56	+4.99%	0	0		+1.00%	0	0
28.6.1996	158.63	-4.99%	1 586	10	151.10	+1.00%	756	5
27.6.1996	166.97	-4.99%	7 514	45	150.10	+1.00%	3 753	25
26.6.1996	175.75	-5.00%	1 758	10	148.50	+2.00%	3 713	25
25.6.1996	185.00	0.00%	0	0	146.00	0.00%	5 110	35
24.6.1996	185.00	+2.84%	4 440	24	145.60	+2.00%	1 456	10
21.6.1996	179.88	0.00%	0	0	142.10	-3.00%	711	5
20.6.1996	179.88	0.00%	0	0	142.60	-1.00%	2 937	20
19.6.1996	179.88	+4.99%	0	0	148.80	-1.00%	1 488	10
18.6.1996	171.32	+4.99%	3 426	20		+5.00%	0	0
17.6.1996	163.17	+5.00%	21 212	130	143.10	-5.00%	1 431	10
14.6.1996	155.40	+5.00%	0	0		+1.00%	0	0
13.6.1996	148.00	0.00%	2 960	20	149.10	-1.00%	746	5
12.6.1996	148.00	+3.17%	740	5		+1.00%	0	0
11.6.1996	143.45	-5.00%	1 435	10	150.10	+4.00%	8 203	55
10.6.1996	151.00	-0.65%	3 020	20	143.10	-5.00%	2 862	20
7.6.1996	152.00	0.00%	2 280	15	150.20	+1.00%	1 502	10
6.6.1996	152.00	0.00%	0	0	146.10	-5.00%	6 256	42
5.6.1996	152.00	-0.65%	1 368	9		+5.00%	0	0
4.6.1996	153.00	0.00%	0	0		+4.00%	0	0
3.6.1996	153.00	0.00%	0	0	145.10	-3.00%	726	5
31.5.1996	153.00	0.00%	1 530	10	150.20	0.00%	300	2
30.5.1996	153.00	0.00%	0	0	150.00	+3.00%	3 000	20
29.5.1996	153.00	0.00%	0	0	150.00	-2.00%	1 460	10
28.5.1996	153.00	0.00%	7 650	50	150.00	-1.00%	3 713	25
27.5.1996	153.00	0.00%	0	0	150.00	0.00%	4 350	29
24.5.1996	153.00	0.00%	4 590	30	150.00	+5.00%	3 000	20
23.5.1996	153.00	0.00%	0	0	142.50	-5.00%	2 850	20
22.5.1996	153.00	0.00%	3 060	20	150.00	0.00%	7 200	48
21.5.1996	153.00	0.00%	7 650	50		+9.00%	0	0
20.5.1996	153.00	0.00%	0	0	137.90	-8.00%	690	5
17.5.1996	153.00	+0.65%	17 289	113	150.00	+3.00%	21 000	140
16.5.1996	152.00	0.00%	0	0	145.00	-3.00%	1 450	10
15.5.1996	152.00	-0.65%	1 520	10		0.00%	0	0
14.5.1996	153.00	0.00%	20 655	135	150.00	0.00%	750	5
13.5.1996	153.00	0.00%	9 180	60	150.00	0.00%	3 000	20
10.5.1996	153.00	+2.00%	4 590	30	150.00	+4.00%	4 950	33
9.5.1996	150.00	0.00%	0	0	150.00	-4.00%	7 950	55
7.5.1996	150.00	0.00%	0	0	150.00	0.00%	1 500	10
6.5.1996	150.00	0.00%	0	0		0.00%	0	0
3.5.1996	150.00	0.00%	0	0	150.00	0.00%	1 500	10
2.5.1996	150.00	-3.22%	11 250	75		-1.00%	0	0
30.4.1996	155.00	-3.12%	1 550	10	150.00	-2.00%	7 565	50
29.4.1996	160.00	-1.23%	5 120	32	155.00	0.00%	775	5
26.4.1996	162.00	-3.57%	8 910	55	155.00	0.00%	775	5
25.4.1996	168.00	-2.32%	4 200	25		0.00%	0	0
24.4.1996	172.00	-1.71%	25 800	150		+1.00%	0	0
23.4.1996	175.00	-3.31%	25 025	143	151.00	-7.00%	22 898	150
22.4.1996	181.00	-4.50%	27 150	150	165.00	+1.00%	825	5
19.4.1996	189.53	0.00%	0	0	162.80	+7.00%	1 954	12
18.4.1996	189.53	-4.99%	43 402	229		-8.00%	0	0
17.4.1996	199.50	-5.00%	15 960	80	165.00	-10.00%	17 985	109
16.4.1996	210.00	-4.97%	0	0	183.00	-6.00%	18 300	100
15.4.1996	221.00	+4.73%	21 658	98	194.00	-4.00%	1 940	10
12.4.1996	211.00	+4.97%	0	0	203.00	0.00%	3 045	15
11.4.1996	201.00	+4.76%	0	0		-10.00%	0	0
10.4.1996	191.85	+4.99%	0	0		-10.00%	0	0
9.4.1996	182.72	+4.99%	0	0	250.00	0.00%	8 750	35
5.4.1996	174.02	+4.99%	0	0	250.00	-3.00%	30 250	121
4.4.1996	165.74	+4.99%	0	0		+3.00%	0	0
3.4.1996	157.85	+4.99%	0	0	250.00	0.00%	7 500	30
2.4.1996	150.34	+4.99%	0	0	255.00	0.00%	5 000	20
1.4.1996	143.19	+4.99%	0	0	250.00	0.00%	2 500	10
29.3.1996	136.38	0.00%	0	0		0.00%	0	0
28.3.1996	136.38	+9.99%	0	0	250.00	0.00%	71 750	287
27.3.1996	123.99	0.00%	0	0		0.00%	0	0
26.3.1996	123.99	0.00%	0	0		0.00%	0	0
25.3.1996	123.99	+9.99%	0	0		0.00%	0	0
22.3.1996	112.72	0.00%	0	0		0.00%	0	0
21.3.1996	112.72	+9.99%	0	0		0.00%	0	0
20.3.1996	102.48	0.00%	0	0		0.00%	0	0
19.3.1996	102.48	0.00%	0	0		0.00%	0	0
18.3.1996	102.48	+9.99%	0	0		0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›