ŽELEZÁRNY CHOMUTOV - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (48)
  • Diskuze (3)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 Interactive

The Prague Sotck Exchange and RM-System - daily results - ŽELEZÁRNY CHOMUTOV
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	112.72	0.00%	0	0		-0.60%	0
30.12.1996	112.72	0.00%	0	0	115.70	+2.58%	1 041	9
27.12.1996	112.72	-4.99%	2 705	24		-0.77%	0
23.12.1996	118.65	+5.00%	10 204	86		-1.69%	0
20.12.1996	113.00	+2.69%	6 780	60	100.00	+6.96%	4 394	38
19.12.1996	110.03	+1.76%	1 650	15	108.10	-9.91%	2 594	24
18.12.1996	108.12	-3.55%	16 975	157		-1.12%	0
17.12.1996	112.10	-5.00%	16 703	149		-7.23%	0
16.12.1996	118.00	-4.83%	1 888	16		-1.63%	0
13.12.1996	124.00	-4.61%	6 200	50		-2.91%	0
12.12.1996	130.00	-2.98%	19 110	147		-4.86%	0
11.12.1996	134.00	-4.17%	268	2		-4.28%	0
10.12.1996	139.84	0.00%	0	0		+0.37%	0
9.12.1996	139.84	-5.00%	10 908	78		-2.66%	0
6.12.1996	147.20	-4.99%	14 720	100		-9.88%	0
5.12.1996	154.94	-4.99%	0	0	170.90	+2.27%	10 596	62
4.12.1996	163.09	-4.99%	0	0	167.10	-2.28%	836	5
3.12.1996	171.67	+4.99%	13 905	81	171.00	-6.42%	14 364	84
2.12.1996	163.50	-4.94%	2 616	16		-3.92%	0
29.11.1996	172.00	-4.95%	3 440	20	195.00	+0.27%	3 804	20
28.11.1996	180.96	-4.99%	4 343	24	190.00	-4.68%	39 831	210
27.11.1996	190.48	0.00%	0	0		+4.89%	0
26.11.1996	190.48	0.00%	0	0	190.30	+5.04%	23 905	126
25.11.1996	190.48	+4.99%	4 762	25	180.60	-0.39%	5 779	32
22.11.1996	181.41	-4.99%	0	0		-7.42%	0
21.11.1996	190.95	-5.00%	4 774	25		+2.54%	0
20.11.1996	201.00	-4.73%	37 185	185	191.00	-9.99%	6 876	36
19.11.1996	211.00	-4.95%	25 320	120		+1.74%	0
18.11.1996	222.00	-2.63%	11 100	50		-0.77%	0
15.11.1996	228.00	-1.29%	33 060	145	210.20	-3.10%	5 886	28
14.11.1996	231.00	-1.70%	53 823	233	216.50	-5.06%	37 096	171
13.11.1996	235.00	-1.26%	10 575	45	229.90	+3.25%	26 735	117
12.11.1996	238.00	-0.83%	107 100	450	221.30	-0.24%	7 082	32
11.11.1996	240.00	-2.43%	108 000	450	236.00	+2.94%	35 053	158
8.11.1996	246.00	-1.99%	110 700	450	215.50	-0.34%	17 240	80
7.11.1996	251.00	+0.80%	133 030	530	230.00	-3.07%	14 056	65
6.11.1996	249.00	+1.21%	75 696	304	236.00	+3.57%	10 709	48
5.11.1996	246.00	+1.23%	27 306	111		-3.62%	0
4.11.1996	243.00	+1.25%	58 320	240	223.50	+3.66%	7 152	32
1.11.1996	240.00	+2.12%	36 000	150	215.60	+0.30%	25 872	120
31.10.1996	235.00	+2.62%	82 720	352	220.10	-1.07%	18 056	84
30.10.1996	229.00	+2.23%	11 908	52	229.00	-1.23%	6 084	28
29.10.1996	224.00	+0.44%	5 376	24	220.00	+4.50%	31 900	145
25.10.1996	223.00	-1.76%	24 084	108	0.00	+8.18%	0	0
24.10.1996	227.00	0.00%	8 626	38	194.60	-1.01%	4 670	24
23.10.1996	227.00	+0.44%	11 350	50	196.60	+3.95%	13 172	67
22.10.1996	226.00	+0.89%	51 076	226	0.00	+0.65%	0	0
21.10.1996	224.00	0.00%	7 840	35	0.00	-2.65%	0	0
18.10.1996	224.00	-0.88%	2 688	12	193.00	+0.10%	772	4
17.10.1996	226.00	-1.73%	46 330	205	192.80	-3.60%	12 339	64
16.10.1996	230.00	0.00%	32 660	142	200.00	-5.83%	1 200	6
15.10.1996	230.00	-0.86%	22 540	98	212.40	-3.01%	5 098	24
14.10.1996	232.00	+0.43%	3 712	16	219.00	+9.50%	3 504	16
11.10.1996	231.00	-0.85%	17 556	76	200.00	-7.41%	2 000	10
10.10.1996	233.00	0.00%	85 977	369	229.80	-0.98%	24 195	112
9.10.1996	233.00	+0.86%	2 796	12	201.00	+6.42%	37 308	171
8.10.1996	231.00	0.00%	65 373	283	205.00	-9.80%	1 640	8
7.10.1996	231.00	+0.87%	54 516	236	229.00	+1.80%	34 775	153
4.10.1996	229.00	0.00%	0	0	230.00	-0.77%	3 572	16
3.10.1996	229.00	0.00%	59 769	261		-0.37%	0	0
2.10.1996	229.00	-0.43%	5 267	23		-0.94%	0	0
1.10.1996	230.00	-2.12%	39 100	170	228.00	+2.59%	7 296	32
30.9.1996	235.00	0.00%	0	0		-0.52%	0	0
27.9.1996	235.00	+0.85%	21 150	90	227.00	+7.92%	29 938	134
26.9.1996	233.00	0.00%	0	0	207.00	-9.99%	16 560	80
25.9.1996	233.00	0.00%	0	0		-2.13%	0	0
24.9.1996	233.00	+0.43%	64 541	277	235.00	+4.44%	14 100	60
23.9.1996	232.00	+3.11%	928	4	225.00	+2.29%	27 900	124
20.9.1996	225.00	-3.43%	42 750	190	214.40	-4.00%	28 155	128
19.9.1996	233.00	-3.71%	75 026	322	230.00	+3.00%	57 904	252
18.9.1996	242.00	-3.58%	70 180	290	237.90	-5.00%	35 236	158
17.9.1996	251.00	+0.40%	20 331	81	225.00	+5.00%	18 867	80
16.9.1996	250.00	+0.40%	37 750	151	224.80	-2.00%	899	4
13.9.1996	249.00	+0.40%	36 852	148	232.30	+5.00%	4 575	20
12.9.1996	248.00	-0.80%	50 344	203		-1.00%	0	0
11.9.1996	250.00	+0.80%	172 000	688	222.00	-3.00%	5 299	24
10.9.1996	248.00	+0.40%	19 096	77		-5.00%	0	0
9.9.1996	247.00	+1.22%	54 834	222	240.30	+4.00%	11 534	48
6.9.1996	244.00	0.00%	49 776	204		+10.00%	0	0
5.9.1996	244.00	+1.66%	26 352	108	210.50	-3.00%	11 367	54
4.9.1996	240.00	+2.12%	53 520	223	216.20	+1.00%	14 053	65
3.9.1996	235.00	+1.73%	54 520	232	214.10	+1.00%	5 138	24
2.9.1996	231.00	+1.31%	27 720	120		+3.00%	0	0
30.8.1996	228.00	-5.00%	54 720	240	201.00	-5.00%	17 186	84
29.8.1996	240.00	+4.34%	25 440	106		0.00%	0	0
28.8.1996	230.00	+3.13%	108 100	470	215.80	-9.00%	1 079	5
27.8.1996	223.00	+4.69%	5 352	24		0.00%	0	0
26.8.1996	213.00	-4.91%	65 604	308		+4.00%	0	0
23.8.1996	224.00	-4.68%	27 776	124	227.30	-5.00%	3 410	15
22.8.1996	235.00	-2.48%	64 390	274	240.00	+3.00%	24 000	100
21.8.1996	241.00	-2.82%	42 416	176	240.00	-6.00%	30 286	130
20.8.1996	248.00	-4.61%	49 600	200	251.00	+4.00%	22 902	92
19.8.1996	260.00	-1.88%	31 200	120	239.60	-5.00%	5 990	25
16.8.1996	265.00	-1.48%	45 315	171	250.10	-5.00%	33 371	133
15.8.1996	269.00	+0.74%	32 280	120	269.10	+1.00%	32 704	124
14.8.1996	267.00	-1.47%	56 070	210		+4.00%	0	0
13.8.1996	271.00	-2.86%	128 996	476	260.00	-7.00%	31 936	128
12.8.1996	279.00	-1.06%	48 267	173	269.00	0.00%	6 456	24
9.8.1996	282.00	-0.70%	28 200	100	270.00	+5.00%	8 640	32
8.8.1996	284.00	+2.52%	65 888	232	258.20	+3.00%	6 197	24
7.8.1996	277.00	+1.09%	54 846	198	251.90	+6.00%	8 061	32
6.8.1996	274.00	+0.73%	49 320	180	241.50	-9.00%	14 267	60
5.8.1996	272.00	+0.74%	59 024	217	260.10	+4.00%	6 242	24
2.8.1996	270.00	+3.84%	40 500	150	251.00	-1.00%	9 992	40
1.8.1996	260.00	+0.77%	200 200	770	252.60	+2.00%	2 526	10
31.7.1996	258.00	+1.17%	43 344	168	247.20	-4.00%	16 813	68
30.7.1996	255.00	+0.39%	48 960	192		+2.00%	0	0
29.7.1996	254.00	-3.42%	13 208	52	260.00	-5.00%	30 648	122
26.7.1996	263.00	+0.76%	28 930	110	269.00	+5.00%	13 777	52
25.7.1996	261.00	+2.75%	33 408	128	260.00	+2.00%	24 170	96
24.7.1996	254.00	-2.30%	111 252	438	246.30	-4.00%	16 748	68
23.7.1996	260.00	+0.77%	44 200	170	241.80	+2.00%	28 653	112
22.7.1996	258.00	+0.78%	66 564	258	250.00	-2.00%	25 047	100
19.7.1996	256.00	-4.83%	102 912	402	250.00	-1.00%	37 573	147
18.7.1996	269.00	-3.58%	53 800	200	260.00	-6.00%	7 762	30
17.7.1996	279.00	-1.06%	156 240	560	280.00	-3.00%	34 380	125
16.7.1996	282.00	+0.35%	141 000	500	285.00	-2.00%	18 634	66
15.7.1996	281.00	-1.74%	196 700	700	287.10	0.00%	236 497	821
12.7.1996	286.00	-4.66%	58 058	203	290.00	+4.00%	29 860	104
11.7.1996	300.00	+1.01%	90 000	300	275.80	+1.00%	20 961	76
10.7.1996	297.00	+2.41%	95 040	320	272.60	-1.00%	49 068	180
9.7.1996	290.00	+3.57%	62 060	214	280.00	-3.00%	58 850	213
8.7.1996	280.00	+4.86%	47 040	168	285.00	+8.00%	20 460	72
5.7.1996
4.7.1996	267.00	+4.70%	55 269	207	270.00	-2.00%	8 448	32
3.7.1996	255.00	-1.92%	26 010	102	265.00	+1.00%	32 170	120
2.7.1996	260.00	-1.88%	21 060	81	267.00	-1.00%	14 283	54
1.7.1996	265.00	+1.92%	31 005	117	270.00	+7.00%	82 130	308
28.6.1996	260.00	+1.96%	25 220	97	250.10	-7.00%	8 688	35
27.6.1996	255.00	-4.85%	86 190	338	260.50	-4.00%	68 588	256
26.6.1996	268.00	-4.28%	333 124	1 243	273.10	-5.00%	20 684	74
25.6.1996	280.00	-4.76%	116 200	415	292.70	-2.00%	23 709	81
24.6.1996	294.00	-4.85%	0	0	299.50	+2.00%	52 712	176
21.6.1996	309.00	+4.39%	154 500	500	285.50	-4.00%	74 703	255
20.6.1996	296.00	-4.82%	110 112	372	305.00	+1.00%	207 605	682
19.6.1996	311.00	+4.71%	71 530	230	297.00	+5.00%	57 377	191
18.6.1996	297.00	+4.94%	65 934	222	285.30	+4.00%	15 977	56
17.6.1996	283.00	+4.81%	112 068	396	280.00	-4.00%	93 499	342
14.6.1996	270.00	+4.24%	696 060	2 578	297.00	+5.00%	24 381	86
13.6.1996	259.00	-1.89%	465 682	1 798	267.00	+10.00%	321 164	1 188
12.6.1996	264.00	+4.76%	0	0	267.00	+1.00%	42 446	172
11.6.1996	252.00	+5.00%	0	0	261.00	+2.00%	49 189	202
10.6.1996	240.00	+3.89%	23 520	98	239.00	+5.00%	90 609	381
7.6.1996	231.00	+1.76%	142 296	616	234.00	-1.00%	36 342	160
6.6.1996	227.00	+0.88%	125 304	552	227.30	+4.00%	102 893	450
5.6.1996	225.00	-0.88%	72 000	320	225.00	+1.00%	52 420	238
4.6.1996	227.00	+0.88%	90 800	400	229.00	-1.00%	72 423	332
3.6.1996	225.00	-1.31%	99 900	444	222.50	-2.00%	47 113	213
31.5.1996	228.00	+0.88%	113 544	498	228.00	-1.00%	29 424	130
30.5.1996	226.00	+1.34%	8 362	37		-4.00%	0	0
29.5.1996	223.00	-1.32%	59 095	265	239.10	+8.00%	49 972	209
28.5.1996	226.00	+0.44%	79 100	350	220.00	-8.00%	26 478	120
27.5.1996	225.00	+0.44%	105 750	470	240.00	+9.00%	31 200	130
24.5.1996	224.00	-1.32%	123 200	550	220.00	0.00%	37 620	171
23.5.1996	227.00	+1.33%	84 217	371	230.00	0.00%	53 103	241
22.5.1996	224.00	+0.90%	98 784	441	221.00	-5.00%	9 704	44
21.5.1996	222.00	-1.33%	95 016	428	242.00	+6.00%	9 568	41
20.5.1996	225.00	-2.59%	104 400	464	220.50	0.00%	2 646	12
17.5.1996	231.00	+5.00%	173 250	750	210.00	+8.00%	135 210	613
16.5.1996	220.00	+3.28%	169 180	769	210.00	-4.00%	18 414	90
15.5.1996	213.00	-4.91%	132 486	622	215.00	+3.00%	54 533	255
14.5.1996	224.00	+1.81%	170 240	760	215.00	-1.00%	26 495	127
13.5.1996	220.00	+2.80%	118 800	540	210.00	+2.00%	93 664	445
10.5.1996	214.00	-4.88%	142 096	664	200.00	-6.00%	54 694	265
9.5.1996	225.00	-0.88%	155 700	692	218.00	+8.00%	72 813	331
7.5.1996	227.00	+4.60%	122 580	540	204.50	+8.00%	9 407	46
6.5.1996	217.00	+4.83%	0	0	190.00	+9.00%	20 520	108
3.5.1996	207.00	+4.99%	177 192	856	180.50	+2.00%	38 030	219
2.5.1996	197.15	0.00%	0	0		-10.00%	0	0
30.4.1996	197.15	0.00%	0	0	190.00	+8.00%	38 000	200
29.4.1996	197.15	0.00%	0	0	175.50	-8.00%	10 530	60
26.4.1996	197.15	0.00%	0	0	190.00	-5.00%	9 880	52
25.4.1996	197.15	+0.40%	4 929	25	190.00	+7.00%	29 560	148
24.4.1996	196.35	-1.80%	92 481	471	186.50	+6.00%	3 730	20
23.4.1996	199.95	+1.42%	44 789	224	190.10	-3.00%	14 752	84
22.4.1996	197.15	+0.25%	58 751	298	181.00	-10.00%	724	4
19.4.1996	196.65	-5.00%	1 179 900	6 000	210.00	0.00%	35 136	175
18.4.1996	207.00	0.00%	224 802	1 086	200.00	-2.00%	32 200	161
17.4.1996	207.00	-4.60%	310 086	1 498	200.00	+2.00%	102 877	506
16.4.1996	217.00	+4.83%	672 700	3 100	200.00	0.00%	62 400	312
15.4.1996	207.00	-4.60%	139 932	676	200.00	0.00%	42 422	212
12.4.1996	217.00	+4.83%	1 384 677	6 381	200.00	+7.00%	44 636	224
11.4.1996	207.00	+4.30%	187 956	908	186.00	+3.00%	24 924	134
10.4.1996	198.45	+5.00%	377 055	1 900	180.00	0.00%	19 440	108
9.4.1996	189.00	+1.61%	360 234	1 906	180.00	+10.00%	64 849	361
5.4.1996	186.00	+0.26%	90 954	489	164.00	+7.00%	22 468	137
4.4.1996	185.50	+2.23%	746 081	4 022	148.00	-5.00%	27 612	180
3.4.1996	181.45	+1.93%	159 495	879	160.00	-9.00%	7 763	48
2.4.1996	178.00	-1.11%	581 704	3 268	179.00	+9.00%	44 618	252
1.4.1996	180.00	+2.85%	156 960	872	163.00	+7.00%	21 679	133
29.3.1996	175.00	+3.87%	812 700	4 644	153.00	+9.00%	46 911	309
28.3.1996	168.47	+4.99%	125 342	744	139.50	-9.00%	30 076	215
27.3.1996	160.45	-0.95%	75 893	473	143.00	+2.00%	41 112	268
26.3.1996	162.00	-3.65%	76 626	473	150.00	-5.00%	52 800	352
25.3.1996	168.15	-5.00%	295 944	1 760	157.00	-9.00%	17 609	111
22.3.1996	177.00	+3.97%	826 767	4 671	164.00	-5.00%	41 645	240
21.3.1996	170.24	+4.99%	322 605	1 895	189.00	+6.00%	40 929	225
20.3.1996	162.14	+4.99%	0	0	176.50	+2.00%	41 860	243
19.3.1996	154.42	+4.99%	0	0	170.00	+9.00%	327 803	1 941
18.3.1996	147.07	+4.99%	0	0	160.00	+3.00%	67 610	436
‹‹ First 60 ‹‹ First 20 Next 200 ›