SLEZAN FRÝDEK-MÍS. - monthly total volumes, min and max prices
Short and summary info about SLEZAN FRÝDEK-MÍS.
| The Prague Stock Exchange | ||
|---|---|---|
| Last price | 23.12.2008 | 410.00 |
| First price | 31.08.1993 | 250.00 |
| Historic min | 20.08.1997 | 36.10 |
| Historic max | 27.08.2003 | 485.00 |
| Total volume | 45 661 242.00 | |
| RMS - RM-System | ||
|---|---|---|
| Last price | 23.12.2008 | 187.60 |
| First price | 10.01.1995 | 286.00 |
| Historic min | 06.08.1997 | 36.00 |
| Historic max | 28.07.2003 | 502.50 |
| Total volume | 198 080 471.00 | |
| SLEZAN FRÝDEK-MÍS. - Total volumes and minimum and maximum prices in a given period | |||||||
| Month▼ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| 200812 | 410.00 | 410.00 | 0 | 185.00 | 192.00 | 85 880 | graf |
| 200811 | 410.00 | 410.00 | 0 | 188.00 | 222.00 | 394 | graf |
| 200810 | 410.00 | 410.00 | 0 | 222.00 | 222.00 | 30 656 780 | graf |
| 200809 | 410.00 | 410.00 | 0 | 222.00 | 223.00 | 0 | graf |
| 200808 | 410.00 | 410.00 | 0 | 220.00 | 222.00 | 0 | graf |
| 200807 | 410.00 | 410.00 | 0 | 211.00 | 220.00 | 22 000 | graf |
| 200806 | 410.00 | 410.00 | 0 | 201.00 | 216.00 | 11 942 | graf |
| 200805 | 410.00 | 410.00 | 0 | 205.00 | 216.00 | 23 575 | graf |
| 200804 | 410.00 | 410.00 | 0 | 212.00 | 240.00 | 32 734 | graf |
| 200803 | 410.00 | 410.00 | 0 | 214.00 | 238.00 | 9 839 | graf |
| 200802 | 410.00 | 410.00 | 0 | 220.00 | 233.00 | 0 | graf |
| 200801 | 410.00 | 410.00 | 0 | 210.00 | 231.00 | 7 770 | graf |
| 200712 | 410.00 | 410.00 | 0 | 213.00 | 220.00 | 6 600 | graf |
| 200711 | 410.00 | 410.00 | 0 | 211.00 | 228.00 | 15 523 | graf |
| 200710 | 410.00 | 410.00 | 0 | 201.00 | 222.00 | 10 064 | graf |
| 200709 | 410.00 | 410.00 | 0 | 213.00 | 236.00 | 3 201 | graf |
| 200708 | 410.00 | 410.00 | 0 | 223.00 | 236.00 | 11 031 | graf |
| 200707 | 410.00 | 410.00 | 0 | 241.00 | 265.00 | 6 819 | graf |
| 200706 | 410.00 | 410.00 | 0 | 245.00 | 273.00 | 14 238 | graf |
| 200705 | 410.00 | 410.00 | 0 | 201.00 | 227.00 | 0 | graf |
| 200704 | 410.00 | 410.00 | 0 | 200.00 | 201.00 | 4 400 000 | graf |
| 200703 | 410.00 | 410.00 | 0 | 200.00 | 220.00 | 4 990 | graf |
| 200702 | 410.00 | 410.00 | 0 | 213.00 | 256.00 | 16 112 | graf |
| 200701 | 410.00 | 410.00 | 0 | 250.00 | 267.00 | 32 500 | graf |
| 200612 | 410.00 | 410.00 | 0 | 251.00 | 267.00 | 9 010 | graf |
| 200611 | 410.00 | 410.00 | 0 | 245.00 | 265.00 | 15 681 | graf |
| 200610 | 410.00 | 410.00 | 0 | 258.00 | 265.00 | 30 486 | graf |
| 200609 | 410.00 | 410.00 | 0 | 265.00 | 265.00 | 0 | graf |
| 200608 | 410.00 | 410.00 | 0 | 265.00 | 271.00 | 10 664 | graf |
| 200607 | 410.00 | 410.00 | 0 | 302.00 | 335.00 | 0 | graf |
| 200606 | 410.00 | 410.00 | 0 | 320.00 | 335.00 | 10 240 | graf |
| 200605 | 410.00 | 410.00 | 0 | 335.00 | 388.00 | 48 424 | graf |
| 200604 | 410.00 | 410.00 | 0 | 345.00 | 385.00 | 31 595 | graf |
| 200603 | 410.00 | 410.00 | 0 | 334.00 | 345.00 | 17 770 | graf |
| 200602 | 410.00 | 410.00 | 0 | 333.00 | 370.00 | 18 350 | graf |
| 200601 | 410.00 | 410.00 | 0 | 370.00 | 427.00 | 84 840 | graf |
| 200512 | 410.00 | 410.00 | 61 500 | 410.00 | 450.00 | 11 070 | graf |
| 200511 | 400.00 | 400.00 | 0 | 371.00 | 462.00 | 30 787 | graf |
| 200510 | 400.00 | 400.00 | 0 | 391.00 | 440.00 | 243 186 | graf |
| 200509 | 380.00 | 400.00 | 116 000 | 360.00 | 425.00 | 117 626 | graf |
| 200508 | 380.00 | 400.00 | 57 400 | 371.00 | 415.00 | 87 302 | graf |
| 200507 | 400.00 | 400.00 | 0 | 390.00 | 429.00 | 25 857 | graf |
| 200506 | 400.00 | 400.00 | 0 | 390.00 | 415.00 | 18 610 | graf |
| 200505 | 400.00 | 440.00 | 46 200 | 380.00 | 410.00 | 71 570 | graf |
| 200504 | 400.00 | 430.00 | 13 300 | 371.00 | 470.00 | 93 214 | graf |
| 200503 | 390.00 | 450.00 | 191 350 | 333.00 | 460.00 | 89 543 | graf |
| 200502 | 390.00 | 400.00 | 241 950 | 333.00 | 413.00 | 119 948 | graf |
| 200501 | 400.00 | 400.00 | 0 | 337.00 | 407.00 | 124 836 | graf |
| 200412 | 375.00 | 400.00 | 105 690 | 281.00 | 385.00 | 201 534 | graf |
| 200411 | 380.00 | 380.00 | 0 | 328.00 | 371.00 | 162 573 | graf |
| 200410 | 380.00 | 380.00 | 14 820 | 308.00 | 370.00 | 30 895 | graf |
| 200409 | 380.00 | 380.00 | 0 | 298.00 | 380.00 | 56 516 | graf |
| 200408 | 380.00 | 380.00 | 0 | 285.00 | 385.00 | 118 611 | graf |
| 200407 | 380.00 | 380.00 | 0 | 363.00 | 403.00 | 66 614 | graf |
| 200406 | 380.00 | 424.00 | 380 | 380.00 | 448.00 | 4 601 808 | graf |
| 200405 | 424.00 | 424.00 | 0 | 337.00 | 392.00 | 56 118 | graf |
| 200404 | 424.00 | 470.00 | 0 | 350.00 | 430.00 | 138 775 | graf |
| 200403 | 470.00 | 485.00 | 940 | 420.00 | 470.00 | 568 266 | graf |
| 200402 | 485.00 | 485.00 | 0 | 405.00 | 473.00 | 55 171 | graf |
| 200401 | 485.00 | 485.00 | 0 | 400.00 | 475.00 | 97 285 | graf |
| 200312 | 485.00 | 485.00 | 0 | 412.00 | 455.00 | 43 794 520 | graf |
| 200311 | 485.00 | 485.00 | 0 | 371.00 | 450.00 | 206 317 | graf |
| 200310 | 485.00 | 485.00 | 0 | 380.00 | 455.00 | 141 353 | graf |
| 200309 | 485.00 | 485.00 | 4 365 | 441.00 | 499.00 | 198 908 | graf |
| 200308 | 485.00 | 485.00 | 0 | 440.00 | 500.00 | 79 060 | graf |
| 200307 | 450.00 | 485.00 | 228 467 | 420.00 | 503.00 | 2 840 784 | graf |
| 200306 | 338.00 | 450.00 | 180 000 | 395.00 | 462.00 | 506 114 | graf |
| 200305 | 338.00 | 338.00 | 0 | 342.00 | 440.00 | 2 483 172 | graf |
| 200304 | 338.00 | 338.00 | 0 | 324.00 | 370.00 | 209 453 | graf |
| 200303 | 338.00 | 338.00 | 0 | 325.00 | 350.00 | 117 392 | graf |
| 200302 | 338.00 | 338.00 | 0 | 319.00 | 370.00 | 606 648 | graf |
| 200301 | 338.00 | 338.00 | 0 | 280.00 | 323.00 | 1 242 402 | graf |
| 200212 | 338.00 | 338.00 | 0 | 251.00 | 302.00 | 24 608 604 | graf |
| 200211 | 338.00 | 394.00 | 0 | 266.00 | 331.00 | 7 491 651 | graf |
| 200210 | 368.00 | 415.00 | 82 450 | 320.00 | 420.00 | 13 814 900 | graf |
| 200209 | 310.00 | 376.00 | 42 741 | 325.00 | 440.00 | 2 918 156 | graf |
| 200208 | 310.00 | 341.00 | 17 039 | 272.00 | 370.00 | 764 579 | graf |
| 200207 | 232.00 | 310.00 | 0 | 272.00 | 360.00 | 2 443 080 | graf |
| 200206 | 190.00 | 232.00 | 833 490 | 205.00 | 384.00 | 9 643 634 | graf |
| 200205 | 190.00 | 190.00 | 0 | 200.00 | 269.00 | 261 311 | graf |
| 200204 | 190.00 | 190.00 | 0 | 230.00 | 294.00 | 251 309 | graf |
| 200203 | 190.00 | 190.00 | 0 | 270.00 | 302.00 | 1 112 810 | graf |
| 200202 | 190.00 | 190.00 | 0 | 221.00 | 303.00 | 1 269 294 | graf |
| 200201 | 190.00 | 191.00 | 13 110 | 166.00 | 229.00 | 458 727 | graf |
| 200112 | 191.00 | 191.00 | 0 | 156.00 | 186.00 | 2 333 437 | graf |
| 200111 | 182.00 | 191.00 | 0 | 180.00 | 206.00 | 966 971 | graf |
| 200110 | 182.00 | 182.00 | 0 | 173.00 | 205.00 | 1 275 349 | graf |
| 200109 | 67.00 | 182.00 | 0 | 181.00 | 216.00 | 1 774 845 | graf |
| 200108 | 150.00 | 150.00 | 0 | 176.00 | 212.00 | 733 706 | graf |
| 200107 | 150.00 | 150.00 | 0 | 165.00 | 205.00 | 2 140 731 | graf |
| 200106 | 123.00 | 150.00 | 0 | 125.00 | 168.00 | 638 414 | graf |
| 200105 | 123.00 | 123.00 | 0 | 106.00 | 157.00 | 1 018 862 | graf |
| 200104 | 123.00 | 123.00 | 0 | 141.00 | 161.00 | 2 104 318 | graf |
| 200103 | 123.00 | 123.00 | 0 | 120.00 | 158.00 | 1 606 761 | graf |
| 200102 | 96.00 | 123.00 | 23 005 | 105.00 | 163.00 | 1 356 992 | graf |
| 200101 | 63.00 | 98.00 | 0 | 85.00 | 109.00 | 469 640 | graf |
| 200012 | 63.00 | 63.00 | 0 | 74.00 | 88.00 | 366 878 | graf |
| 200011 | 63.00 | 67.00 | 3 802 | 66.00 | 91.00 | 258 264 | graf |
| 200010 | 67.00 | 67.00 | 0 | 64.00 | 70.00 | 27 532 | graf |
| 200009 | 67.00 | 67.00 | 0 | 66.00 | 78.00 | 144 824 | graf |
| 200008 | 67.00 | 67.00 | 0 | 71.00 | 75.00 | 332 940 | graf |
| 200007 | 67.00 | 67.00 | 0 | 67.00 | 78.00 | 10 894 | graf |
| 200006 | 67.00 | 67.00 | 0 | 66.00 | 86.00 | 309 062 | graf |
| 200005 | 67.00 | 67.00 | 0 | 68.00 | 80.00 | 82 452 | graf |
| 200004 | 67.00 | 67.00 | 0 | 74.00 | 84.00 | 95 569 | graf |
| 200003 | 67.00 | 67.00 | 0 | 76.00 | 96.00 | 558 906 | graf |
| 200002 | 67.00 | 80.00 | 600 | 75.00 | 91.00 | 109 062 | graf |
| 200001 | 80.00 | 80.00 | 0 | 74.00 | 92.00 | 1 222 543 | graf |
| 199912 | 66.00 | 80.00 | 0 | 67.00 | 81.00 | 475 382 | graf |
| 199911 | 66.00 | 84.00 | 2 112 | 64.00 | 68.00 | 43 291 | graf |
| 199910 | 84.00 | 84.00 | 0 | 64.00 | 84.00 | 20 226 | graf |
| 199909 | 80.00 | 87.00 | 800 | 82.00 | 97.00 | 332 299 | graf |
| 199908 | 79.00 | 87.00 | 1 420 | 84.00 | 100.00 | 2 385 050 | graf |
| 199907 | 83.00 | 83.00 | 0 | 65.00 | 110.00 | 1 493 693 | graf |
| 199906 | 83.00 | 83.00 | 0 | 77.00 | 88.00 | 438 776 | graf |
| 199905 | 83.00 | 83.00 | 0 | 72.00 | 88.00 | 234 475 | graf |
| 199904 | 83.00 | 83.00 | 0 | 74.00 | 88.00 | 68 043 | graf |
| 199903 | 83.00 | 92.00 | 4 401 | 58.00 | 84.00 | 59 891 | graf |
| 199902 | 84.00 | 92.00 | 21 127 | 82.00 | 105.00 | 253 220 | graf |
| 199901 | 87.00 | 88.00 | 880 | 84.00 | 95.00 | 106 952 | graf |
| 199812 | 88.00 | 88.00 | 0 | 85.00 | 100.00 | 163 522 | graf |
| 199811 | 67.00 | 88.00 | 12 020 | 75.00 | 109.00 | 317 452 | graf |
| 199810 | 58.00 | 67.00 | 4 745 | 62.00 | 72.00 | 532 674 | graf |
| 199809 | 50.00 | 55.00 | 0 | 53.00 | 63.00 | 32 643 | graf |
| 199808 | 47.00 | 53.00 | 2 150 | 50.00 | 63.00 | 10 683 | graf |
| 199807 | 37.00 | 45.00 | 781 | 42.00 | 55.00 | 15 973 | graf |
| 199806 | 42.00 | 67.00 | 18 295 | 41.00 | 60.00 | 46 554 | graf |
| 199805 | 56.00 | 65.00 | 57 361 | 55.00 | 62.00 | 52 532 | graf |
| 199804 | 58.00 | 61.00 | 946 | 58.00 | 80.00 | 37 272 | graf |
| 199803 | 57.00 | 61.00 | 61 446 | 56.00 | 60.00 | 33 122 | graf |
| 199802 | 61.00 | 64.00 | 12 780 | 53.00 | 60.00 | 40 160 | graf |
| 199801 | 60.00 | 69.00 | 5 580 | 54.00 | 68.00 | 42 709 | graf |
| 199712 | 64.00 | 79.00 | 114 947 | 61.00 | 75.00 | 77 585 | graf |
| 199711 | 42.00 | 66.00 | 94 022 | 39.00 | 67.00 | 79 331 | graf |
| 199710 | 41.00 | 45.00 | 61 182 | 39.00 | 45.00 | 105 214 | graf |
| 199709 | 40.00 | 46.00 | 67 438 | 42.00 | 48.00 | 73 596 | graf |
| 199708 | 36.00 | 46.00 | 63 924 | 36.00 | 45.00 | 13 830 | graf |
| 199707 | 44.00 | 60.00 | 41 673 | 41.00 | 55.00 | 9 468 | graf |
| 199706 | 57.00 | 65.00 | 24 459 | 51.00 | 60.00 | 21 613 | graf |
| 199705 | 61.00 | 86.00 | 65 117 | 58.00 | 77.00 | 26 095 | graf |
| 199704 | 83.00 | 114.00 | 126 963 | 72.00 | 104.00 | 70 211 | graf |
| 199703 | 102.00 | 137.00 | 399 519 | 94.00 | 132.00 | 103 386 | graf |
| 199702 | 115.00 | 131.00 | 350 791 | 107.00 | 126.00 | 193 326 | graf |
| 199701 | 121.00 | 136.00 | 92 790 | 105.00 | 121.00 | 47 941 | graf |
| 199612 | 120.00 | 135.00 | 302 723 | 108.00 | 132.00 | 142 636 | graf |
| 199611 | 133.00 | 160.00 | 324 018 | 130.00 | 164.00 | 91 566 | graf |
| 199610 | 153.00 | 209.00 | 694 137 | 143.00 | 210.00 | 152 275 | graf |
| 199609 | 220.00 | 259.00 | 1 067 434 | 200.00 | 270.00 | 309 875 | graf |
| 199608 | 258.00 | 290.00 | 1 042 803 | 244.00 | 281.00 | 412 589 | graf |
| 199607 | 215.00 | 269.00 | 549 467 | 235.00 | 303.00 | 120 899 | graf |
| 199606 | 257.00 | 290.00 | 842 118 | - | - | - | graf |
| 199605 | 285.00 | 331.00 | 2 019 179 | - | - | - | graf |
| 199604 | 270.00 | 325.00 | 1 530 650 | - | - | - | graf |
| 199603 | 306.00 | 344.00 | 1 492 938 | 305.00 | 360.00 | 253 968 | graf |
| 199602 | 319.00 | 350.00 | 962 147 | 299.00 | 340.00 | 481 240 | graf |
| 199601 | 316.00 | 359.00 | 769 348 | 306.00 | 349.00 | 279 418 | graf |
| 199512 | 301.00 | 313.00 | 409 768 | 295.00 | 311.00 | 179 786 | graf |
| 199511 | 297.00 | 425.00 | 2 485 502 | 289.00 | 430.00 | 590 042 | graf |
| 199510 | 407.00 | 473.00 | 2 817 049 | 385.00 | 470.00 | 842 050 | graf |
| 199509 | 450.00 | 480.00 | 1 379 892 | 434.00 | 480.00 | 780 118 | graf |
| 199508 | 433.00 | 476.00 | 1 476 882 | 401.00 | 466.00 | 634 410 | graf |
| 199507 | 423.00 | 433.00 | 978 160 | 397.00 | 430.00 | 407 568 | graf |
| 199506 | 422.00 | 452.00 | 2 145 914 | 408.00 | 445.00 | 739 932 | graf |
| 199505 | 390.00 | 441.00 | 1 488 832 | 371.00 | 421.00 | 841 206 | graf |
| 199504 | 380.00 | 405.00 | 2 777 844 | 368.00 | 431.00 | 1 351 986 | graf |
| 199503 | 329.00 | 421.00 | 2 996 708 | 361.00 | 410.00 | 215 286 | graf |
| 199502 | 288.00 | 315.00 | 806 391 | 280.00 | 310.00 | 434 720 | graf |
| 199501 | 285.00 | 305.00 | 1 207 969 | 268.00 | 306.00 | 520 808 | graf |
| 199412 | 261.00 | 294.00 | 347 045 | - | - | - | graf |
| 199411 | 247.00 | 271.00 | 654 489 | - | - | - | graf |
| 199410 | 258.00 | 277.00 | 782 199 | - | - | - | graf |
| 199409 | 250.00 | 278.00 | 758 036 | - | - | - | graf |
| 199408 | 228.00 | 260.00 | 706 851 | - | - | - | graf |
| 199407 | 221.00 | 290.00 | 360 387 | - | - | - | graf |
| 199406 | 200.00 | 293.00 | 536 281 | - | - | - | graf |
| 199405 | 270.00 | 399.00 | 1 051 198 | - | - | - | graf |
| 199404 | 310.00 | 375.00 | 1 450 061 | - | - | - | graf |
| 199403 | 170.00 | 390.00 | 1 377 523 | - | - | - | graf |
| 199402 | 190.00 | 220.00 | 652 987 | - | - | - | graf |
| 199401 | 160.00 | 212.00 | 105 592 | - | - | - | graf |
| 199312 | 128.00 | 160.00 | 35 398 | - | - | - | graf |
| 199311 | 150.00 | 214.00 | 197 215 | - | - | - | graf |
| 199310 | 86.00 | 149.00 | 17 712 | - | - | - | graf |
| 199309 | 108.00 | 135.00 | 5 265 | - | - | - | graf |
| 199308 | 250.00 | 250.00 | 0 | - | - | - | graf |
| 199307 | - | - | 0 | - | - | - | graf |
