TEPLÁRNA PÍSEK - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (30)
  • Diskuze (23)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - TEPLÁRNA PÍSEK
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						+8.44%	0
30.12.1997	241.00	0.00%	0	0	225.00		900	4
29.12.1997	241.00	0.00%	0	0	225.00	-4.12%	1 350	6
23.12.1997	241.00	-4.74%	25 064	104		+0.08%	0
22.12.1997	253.00	0.00%	0	0		0.00%	0
19.12.1997	253.00	0.00%	0	0		-3.89%	0
18.12.1997	253.00	0.00%	0	0		-9.96%	0
17.12.1997	253.00	+4.97%	7 590	30		+4.75%	0
16.12.1997	241.00	+4.78%	2 410	10		+4.99%	0
15.12.1997	230.00	0.00%	0	0		0.00%	0
12.12.1997	230.00	0.00%	0	0		0.00%	0
11.12.1997	230.00	0.00%	0	0		+7.13%	0
10.12.1997	230.00	0.00%	6 900	30		+6.44%	0
9.12.1997	230.00	0.00%	4 600	20	200.00	+0.21%	2 809	13
8.12.1997	230.00	0.00%	0	0		+2.47%	0
5.12.1997	230.00	0.00%	1 380	6		+2.63%	0
4.12.1997	230.00	0.00%	2 300	10		+2.50%	0
3.12.1997	230.00	0.00%	0	0	200.00	+5.26%	2 400	12
2.12.1997	230.00	-2.12%	6 900	30	190.00	-5.00%	2 280	12
1.12.1997	235.00	-4.85%	0	0		+0.50%	0
28.11.1997	247.00	0.00%	0	0	199.00	-2.08%	1 194	6
27.11.1997	247.00	+4.66%	0	0		+3.16%	0
26.11.1997	236.00	+4.88%	0	0	197.00	0.00%	197	1
25.11.1997	225.00	-4.66%	1 350	6		-9.62%	0
24.11.1997	236.00	0.00%	0	0	235.00	-0.92%	1 744	8
21.11.1997	236.00	+4.88%	0	0		-9.71%	0
20.11.1997	225.00	-4.66%	1 350	6		-6.64%	0
19.11.1997	236.00	-4.83%	1 888	8	261.00		783	3
18.11.1997	248.00	-4.98%	0	0		-2.62%	0
17.11.1997	261.00	-4.74%	0	0	261.00	-4.27%	7 237	27
14.11.1997	274.00	+3.78%	274	1		+7.27%	0
13.11.1997	264.00	0.00%	40 128	152	261.00	0.00%	1 566	6
12.11.1997	264.00	0.00%	1 056	4	261.00	0.00%	4 698	18
11.11.1997	264.00	0.00%	56 232	213	261.00	+6.24%	1 566	6
10.11.1997	264.00	+4.76%	0	0		+3.21%	0
7.11.1997	252.00	+5.00%	0	0		-5.17%	0
6.11.1997	240.00	0.00%	0	0		+3.29%	0
5.11.1997	240.00	0.00%	0	0	243.00	0.00%	8 262	34
4.11.1997	240.00	0.00%	0	0			0	0
3.11.1997	240.00	0.00%	0	0	227.50	-2.98%	1 365	6
31.10.1997	240.00	0.00%	0	0		+1.49%	0
30.10.1997	240.00	-4.76%	4 560	19	231.10		8 086	35
29.10.1997	252.00	-4.90%	0	0	231.10	+0.04%	924	4
27.10.1997	265.00	-4.67%	0	0	231.00	0.00%	4 851	21
24.10.1997	278.00	+0.36%	1 390	5		+10.00%	0
23.10.1997	277.00	+4.92%	0	0		+9.86%	0
22.10.1997	264.00	-1.12%	1 320	5		-6.76%	0
21.10.1997	267.00	0.00%	0	0	205.00	+7.24%	615	3
20.10.1997	267.00	+4.70%	0	0		0.00%	0
17.10.1997	255.00	-4.85%	3 060	12		-5.37%	0
16.10.1997	268.00	0.00%	0	0		+9.72%	0
15.10.1997	268.00	+4.68%	0	0		-0.12%	0
14.10.1997	256.00	-2.66%	4 864	19		-6.43%	0
13.10.1997	263.00	-4.71%	0	0	197.00	-9.63%	1 970	10
10.10.1997	276.00	-4.82%	0	0	218.00	-9.91%	654	3
9.10.1997	290.00	0.00%	0	0		-9.70%	0
8.10.1997	290.00	0.00%	0	0		-9.76%	0
7.10.1997	290.00	0.00%	0	0		-10.00%	0
6.10.1997	290.00	0.00%	0	0		0.00%	0
3.10.1997	290.00	0.00%	0	0		0.00%	0
2.10.1997	290.00	0.00%	0	0		0.00%	0
1.10.1997	290.00	0.00%	0	0		-5.44%	0
30.9.1997	290.00	0.00%	0	0		0.00%	0
29.9.1997	290.00	0.00%	13 050	45			0	0
26.9.1997	290.00	0.00%	0	0		+1.10%	0
25.9.1997	290.00	0.00%	0	0		+1.82%	0
24.9.1997	290.00	0.00%	0	0		0.00%	0
23.9.1997	290.00	0.00%	0	0		-0.02%	0
22.9.1997	290.00	-3.65%	22 620	78	346.00	+7.68%	17 294	51
19.9.1997	301.00	-4.14%	602	2		+4.72%	0
18.9.1997	314.00	0.00%	0	0	300.70	+4.59%	1 804	6
17.9.1997	314.00	+4.31%	942	3		+4.54%	0
16.9.1997	301.00	0.00%	0	0	275.00	-1.38%	4 125	15
15.9.1997	301.00	0.00%	2 408	8		+6.64%	0
12.9.1997	301.00	-4.74%	4 515	15	261.50	-4.90%	1 569	6
11.9.1997	316.00	0.00%	0	0		-7.36%	0
10.9.1997	316.00	-4.81%	0	0		+2.15%	0
9.9.1997	332.00	+4.07%	332	1			0	0
8.9.1997	319.00	+3.23%	2 233	7		+1.70%	0
5.9.1997	309.00	+3.34%	9 579	31		+2.18%	0
4.9.1997	299.00	+3.81%	5 980	20		0.00%	0
3.9.1997	288.00	-0.68%	9 792	34	275.00	-1.78%	2 475	9
2.9.1997	290.00	+0.69%	5 800	20		0.00%	0
1.9.1997	288.00	0.00%	0	0		0.00%	0
29.8.1997	288.00	0.00%	0	0		0.00%	0
28.8.1997	288.00	0.00%	0	0	280.00	0.00%	1 680	6
27.8.1997	288.00	+4.72%	0	0		+1.81%	0
26.8.1997	275.00	-2.82%	825	3	275.00	-1.78%	1 650	6
25.8.1997	283.00	0.00%	0	0		0.00%	0
22.8.1997	283.00	0.00%	0	0	280.00	-1.75%	1 120	4
21.8.1997	283.00	+4.81%	0	0	285.00	0.00%	855	3
20.8.1997	270.00	0.00%	4 050	15		0.00%	0
19.8.1997	270.00	0.00%	0	0	285.00	+0.70%	1 710	6
18.8.1997	270.00	0.00%	0	0	283.00	+9.12%	11 603	41
15.8.1997	270.00	+1.12%	810	3		-1.05%	0
14.8.1997	267.00	0.00%	0	0		+5.77%	0
13.8.1997	267.00	0.00%	1 602	6		-2.13%	0
12.8.1997	267.00	0.00%	0	0	253.20		253	1
11.8.1997	267.00	-4.64%	1 602	6		-9.96%	0
8.8.1997	280.00	+4.86%	0	0		0.00%	0
7.8.1997	267.00	0.00%	6 408	24		0.00%	0
6.8.1997	267.00	0.00%	0	0	281.00	0.00%	1 686	6
5.8.1997	267.00	-4.98%	5 607	21		0.00%	0
4.8.1997	281.00	-4.74%	0	0		-2.86%	0
1.8.1997	295.00	-4.83%	0	0		+2.95%	0
31.7.1997	310.00	+3.33%	310	1		0.00%	0
30.7.1997	300.00	0.00%	0	0	281.00	-1.05%	843	3
29.7.1997	300.00	0.00%	0	0	284.00	+0.38%	1 704	6
28.7.1997	300.00	-2.59%	6 900	23	282.90	+4.13%	3 961	14
25.7.1997	308.00	+4.76%	1 540	5	270.00	+5.09%	5 977	22
24.7.1997	294.00	+5.00%	0	0	258.50	-4.96%	7 755	30
23.7.1997	280.00	-3.44%	5 040	18		0.00%	0
22.7.1997	290.00	0.00%	0	0		-1.16%	0
21.7.1997	290.00	0.00%	0	0		+6.79%	0
18.7.1997	290.00	0.00%	870	3		0.00%	0
17.7.1997	290.00	0.00%	0	0	257.70	-1.94%	773	3
16.7.1997	290.00	0.00%	1 450	5		+4.86%	0
15.7.1997	290.00	0.00%	8 700	30		-3.20%	0
14.7.1997	290.00	-4.91%	0	0		0.00%	0
11.7.1997	305.00	0.00%	0	0			0	0
10.7.1997	305.00	0.00%	305	1		-2.17%	0
9.7.1997	305.00	0.00%	0	0		-0.01%	0
8.7.1997	305.00	-4.38%	9 150	30		-4.30%	0
7.7.1997	319.00	0.00%	0	0	263.70	-9.41%	3 956	15
4.7.1997	319.00	0.00%	0	0		0.00%	0
3.7.1997	319.00	0.00%	0	0		-1.02%	0
2.7.1997	319.00	+4.93%	0	0	300.10	-1.99%	8 823	30
1.7.1997	304.00	0.00%	0	0		0.00%	0
30.6.1997	304.00	-5.00%	8 208	27		+4.32%	0
27.6.1997	320.00	0.00%	0	0	300.10	-4.14%	4 027	14
26.6.1997	320.00	0.00%	0	0	300.10	0.00%	4 201	14
25.6.1997	320.00	+4.91%	320	1			0	0
24.6.1997	305.00	0.00%	0	0	300.10	0.00%	10 804	36
23.6.1997	305.00	-1.61%	11 895	39	300.10	+3.44%	2 701	9
20.6.1997	310.00	-3.42%	4 650	15	290.10	+0.17%	1 741	6
19.6.1997	321.00	+4.90%	0	0	289.60	-6.58%	290	1
18.6.1997	306.00	0.00%	0	0	310.00	+6.63%	18 600	60
17.6.1997	306.00	0.00%	1 836	6	290.70	-3.22%	4 361	15
16.6.1997	306.00	0.00%	0	0		0.00%	0
13.6.1997	306.00	-2.54%	1 836	6		0.00%	0
12.6.1997	314.00	-4.84%	0	0		-0.72%	0
11.6.1997	330.00	+2.80%	330	1		+0.72%	0
10.6.1997	321.00	+4.90%	0	0		-0.67%	0
9.6.1997	306.00	-1.29%	15 912	52		+1.97%	0
6.6.1997	310.00	-3.12%	7 440	24	296.60	-0.78%	2 669	9
5.6.1997	320.00	+3.22%	320	1		+2.83%	0
4.6.1997	310.00	-1.58%	16 120	52		+1.60%	0
3.6.1997	315.00	-1.56%	31 500	100	300.00	-4.62%	10 301	36
2.6.1997	320.00	0.00%	0	0		+5.55%	0
30.5.1997	320.00	0.00%	0	0	250.00	+3.85%	5 400	19
29.5.1997	320.00	-2.14%	320	1		+6.79%	0
28.5.1997	327.00	+4.80%	0	0		+2.49%	0
27.5.1997	312.00	+4.69%	39 936	128	250.00	+5.26%	3 000	12
26.5.1997	298.00	0.00%	0	0	237.50	-5.00%	1 425	6
23.5.1997	298.00	0.00%	0	0	250.00	-0.05%	6 000	24
22.5.1997	298.00	0.00%	0	0		+0.06%	0
21.5.1997	298.00	0.00%	0	0	250.00	+1.37%	3 000	12
20.5.1997	298.00	0.00%	0	0	246.60	-8.66%	740	3
19.5.1997	298.00	+4.92%	7 748	26	270.00	+7.11%	810	3
16.5.1997	284.00	+4.79%	4 544	16		+6.13%	0
15.5.1997	271.00	+4.63%	0	0	237.50	-5.00%	2 375	10
14.5.1997	259.00	-1.52%	24 346	94	250.00	+1.62%	1 500	6
13.5.1997	263.00	+0.38%	7 890	30	246.00	+8.37%	1 476	6
12.5.1997	262.00	+4.80%	0	0	227.00	-4.52%	3 405	15
9.5.1997	250.00	0.00%	1 500	6		+1.60%	0
7.5.1997	250.00	+1.62%	1 500	6		-1.18%	0
6.5.1997	246.00	0.00%	0	0		+5.95%	0
5.5.1997	246.00	+0.40%	1 476	6	225.00	+3.11%	5 587	25
2.5.1997	245.00	0.00%	11 760	48	225.10	-7.13%	4 552	21
30.4.1997	245.00	-4.66%	0	0	233.40	-4.30%	4 201	18
29.4.1997	257.00	+0.39%	8 481	33		0.00%	0
28.4.1997	256.00	0.00%	0	0	243.90	-9.16%	1 220	5
25.4.1997	256.00	-3.75%	3 328	13	268.50	+0.11%	269	1
24.4.1997	266.00	-4.65%	6 916	26		-0.01%	0
23.4.1997	279.00	+4.88%	1 674	6		+3.49%	0
22.4.1997	266.00	-4.65%	13 034	49	279.00	-4.95%	3 888	15
21.4.1997	279.00	-4.77%	2 790	10	272.70	-8.33%	1 636	6
18.4.1997	293.00	-4.87%	12 599	43	297.50	+5.12%	1 785	6
17.4.1997	308.00	-4.93%	6 160	20	283.00	-0.04%	1 698	6
16.4.1997	324.00	+0.30%	3 888	12		-6.36%	0
15.4.1997	323.00	-4.71%	3 230	10	302.40	-8.01%	6 350	21
14.4.1997	339.00	-4.77%	25 425	75		-0.65%	0
11.4.1997	356.00	0.00%	21 360	60	330.90	+3.76%	14 891	45
10.4.1997	356.00	0.00%	14 952	42	318.90	-2.89%	9 567	30
9.4.1997	356.00	+0.28%	2 136	6	328.40	-4.22%	1 970	6
8.4.1997	355.00	0.00%	9 585	27	342.00	-0.31%	5 144	15
7.4.1997	355.00	+1.42%	2 840	8	346.00	-0.57%	6 192	18
4.4.1997	350.00	-4.89%	9 800	28	346.00	-2.01%	9 342	27
3.4.1997	368.00	0.00%	14 352	39	346.10	+0.24%	9 534	27
2.4.1997	368.00	0.00%	11 040	30		-1.22%	0
1.4.1997	368.00	0.00%	8 464	23	356.60	+2.76%	6 062	17
28.3.1997	368.00	0.00%	19 504	53	356.00	-3.85%	3 470	10
27.3.1997	368.00	0.00%	16 928	46		+4.16%	0
26.3.1997	368.00	0.00%	11 040	30	346.50	-2.52%	7 277	21
25.3.1997	368.00	0.00%	5 520	15		+2.64%	0
24.3.1997	368.00	-0.80%	11 040	30	346.30	-1.43%	2 078	6
21.3.1997	371.00	+0.54%	10 017	27	351.50	-3.34%	13 703	39
20.3.1997	369.00	0.00%	2 583	7		+2.10%	0
19.3.1997	369.00	-0.27%	4 428	12	356.00	+2.52%	2 136	6
18.3.1997	370.00	+0.27%	370	1		+7.35%	0
‹‹ First 60 ‹‹ First 20 Next 200 ›