ŽIVNOSTENSKÁ BANKA - monthly total volumes, min and max prices
Short and summary info about ŽIVNOSTENSKÁ BANKA
| The Prague Stock Exchange | ||
|---|---|---|
| Last price | 11.12.2003 | 4 060.00 |
| First price | 06.01.1994 | 4 840.00 |
| Historic min | 06.10.1998 | 1 150.00 |
| Historic max | 08.02.1994 | 9 300.00 |
| Total volume | 818 835 251.00 | |
| RMS - RM-System | ||
|---|---|---|
| Last price | 29.12.2005 | 4 800.10 |
| First price | 10.01.1995 | 3 380.00 |
| Historic min | 07.10.1998 | 1 101.00 |
| Historic max | 04.08.2005 | 5 000.00 |
| Total volume | 1 723 834 952.10 | |
| ŽIVNOSTENSKÁ BANKA - 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▼ | ||
| 200512 | - | - | - | 4 700.00 | 4 855.00 | 494 325 | graf |
| 200511 | - | - | - | 4 306.00 | 4 855.00 | 399 785 | graf |
| 200510 | - | - | - | 4 573.00 | 4 850.00 | 496 787 | graf |
| 200509 | - | - | - | 4 506.00 | 4 900.00 | 253 320 | graf |
| 200508 | - | - | - | 4 550.00 | 5 000.00 | 433 356 | graf |
| 200312 | 4 060.00 | 4 060.00 | 0 | 4 101.00 | 4 140.00 | 817 851 | graf |
| 200311 | 4 060.00 | 4 060.00 | 81 200 | 3 874.00 | 4 146.00 | 2 970 784 | graf |
| 200310 | 4 020.00 | 4 569.00 | 387 533 | 3 950.00 | 4 721.00 | 99 103 109 | graf |
| 200309 | 4 250.00 | 4 563.00 | 75 978 | 4 100.00 | 4 950.00 | 57 098 935 | graf |
| 200308 | 4 276.00 | 4 550.00 | 107 256 | 4 503.00 | 4 629.00 | 988 049 | graf |
| 200307 | 4 490.00 | 4 550.00 | 54 600 | 4 525.00 | 4 803.00 | 747 220 | graf |
| 200306 | 4 400.00 | 4 495.00 | 62 500 | 4 505.00 | 4 753.00 | 1 078 669 | graf |
| 200305 | 4 281.00 | 4 600.00 | 49 312 | 4 350.00 | 4 900.00 | 39 900 974 | graf |
| 200304 | 4 100.00 | 4 690.00 | 2 366 098 | 4 251.00 | 4 720.00 | 602 440 796 | graf |
| 200303 | 4 100.00 | 4 105.00 | 123 040 | 3 790.00 | 4 450.00 | 1 851 649 | graf |
| 200302 | 3 840.00 | 4 250.00 | 1 748 295 | 3 930.00 | 4 243.00 | 1 798 428 | graf |
| 200301 | 4 102.00 | 4 199.00 | 1 913 332 | 3 920.00 | 4 168.00 | 1 328 950 | graf |
| 200212 | 3 950.00 | 4 199.00 | 802 174 | 4 040.00 | 4 201.00 | 2 538 466 | graf |
| 200211 | 4 000.00 | 4 100.00 | 1 665 103 | 3 904.00 | 4 000.00 | 7 065 795 | graf |
| 200210 | 3 950.00 | 4 050.00 | 2 587 918 | 3 831.00 | 4 000.00 | 19 512 666 | graf |
| 200209 | 3 853.00 | 4 050.00 | 398 904 | 3 800.00 | 4 030.00 | 1 991 699 | graf |
| 200208 | 3 002.00 | 3 901.00 | 299 802 | 3 050.00 | 4 100.00 | 4 307 189 | graf |
| 200207 | 2 905.00 | 3 202.00 | 7 827 999 | 2 806.00 | 3 231.00 | 4 852 767 | graf |
| 200206 | 3 000.00 | 3 104.00 | 813 305 | 2 864.00 | 3 112.00 | 1 912 765 | graf |
| 200205 | 2 600.00 | 3 185.00 | 757 443 | 2 583.00 | 3 300.00 | 19 851 041 | graf |
| 200204 | 1 900.00 | 2 700.00 | 587 212 | 2 201.00 | 2 750.00 | 1 756 254 | graf |
| 200203 | 1 761.00 | 1 900.00 | 27 468 | 1 920.00 | 2 095.00 | 775 725 | graf |
| 200202 | 1 702.00 | 1 761.00 | 21 052 | 1 752.00 | 1 975.00 | 3 828 474 | graf |
| 200201 | 1 700.00 | 1 720.00 | 61 046 | 1 685.00 | 1 806.00 | 516 919 | graf |
| 200112 | 1 643.00 | 1 906.00 | 284 028 | 1 538.00 | 1 935.00 | 2 547 111 | graf |
| 200111 | 1 801.00 | 1 956.00 | 152 379 | 1 825.00 | 1 952.00 | 5 573 091 | graf |
| 200110 | 1 870.00 | 1 953.00 | 110 943 336 | 1 820.00 | 1 952.00 | 1 264 788 | graf |
| 200109 | 1 730.00 | 1 895.00 | 106 232 | 1 808.00 | 1 900.00 | 916 424 | graf |
| 200108 | 1 712.00 | 1 802.00 | 368 442 | 1 706.00 | 1 800.00 | 939 390 | graf |
| 200107 | 1 680.00 | 1 730.00 | 83 839 | 1 660.00 | 1 752.00 | 971 951 | graf |
| 200106 | 1 690.00 | 1 730.00 | 1 959 879 | 1 590.00 | 1 725.00 | 887 970 | graf |
| 200105 | 1 675.00 | 1 703.00 | 760 714 | 1 633.00 | 1 900.00 | 840 195 | graf |
| 200104 | 1 650.00 | 1 675.00 | 218 298 | 1 568.00 | 1 661.00 | 909 422 | graf |
| 200103 | 1 614.00 | 1 652.00 | 232 442 | 1 600.00 | 1 650.00 | 914 996 | graf |
| 200102 | 1 600.00 | 1 635.00 | 395 410 | 1 550.00 | 1 630.00 | 598 703 | graf |
| 200101 | 1 596.00 | 1 700.00 | 277 942 | 1 553.00 | 1 660.00 | 562 952 | graf |
| 200012 | 1 630.00 | 1 650.00 | 29 600 | 1 605.00 | 1 642.00 | 707 895 | graf |
| 200011 | 1 630.00 | 1 675.00 | 302 290 | 1 610.00 | 1 650.00 | 1 025 195 | graf |
| 200010 | 1 634.00 | 1 800.00 | 388 200 | 1 625.00 | 1 790.00 | 852 957 | graf |
| 200009 | 1 663.00 | 1 800.00 | 248 590 | 1 750.00 | 1 800.00 | 1 769 278 | graf |
| 200008 | 1 800.00 | 1 801.00 | 1 220 408 | 1 787.00 | 1 820.00 | 21 036 295 | graf |
| 200007 | 1 791.00 | 1 805.00 | 228 699 | 1 786.00 | 1 805.00 | 1 095 400 | graf |
| 200006 | 1 715.00 | 1 850.00 | 22 386 056 | 1 795.00 | 1 822.00 | 165 846 165 | graf |
| 200005 | 1 791.00 | 1 830.00 | 5 575 464 | 1 795.00 | 1 824.00 | 325 169 949 | graf |
| 200004 | 1 720.00 | 1 811.00 | 5 824 721 | 1 676.00 | 1 870.00 | 177 115 447 | graf |
| 200003 | 1 650.00 | 1 800.00 | 13 823 034 | 1 621.00 | 1 770.00 | 4 598 276 | graf |
| 200002 | 1 755.00 | 1 800.00 | 8 441 175 | 1 719.00 | 1 775.00 | 21 036 664 | graf |
| 200001 | 1 770.00 | 1 900.00 | 1 066 571 | 1 713.00 | 1 870.00 | 611 187 | graf |
| 199912 | 1 751.00 | 1 805.00 | 1 652 486 | 1 681.00 | 1 788.00 | 1 863 063 | graf |
| 199911 | 1 763.00 | 1 799.00 | 2 024 219 | 1 642.00 | 1 765.00 | 1 548 827 | graf |
| 199910 | 1 752.00 | 1 811.00 | 3 150 182 | 1 732.00 | 1 775.00 | 783 602 | graf |
| 199909 | 1 756.00 | 1 800.00 | 5 519 267 | 1 727.00 | 1 850.00 | 1 900 502 | graf |
| 199908 | 1 602.00 | 1 780.00 | 4 131 065 | 1 600.00 | 1 753.00 | 8 348 701 | graf |
| 199907 | 1 551.00 | 1 680.00 | 810 687 | 1 503.00 | 1 601.00 | 3 111 471 | graf |
| 199906 | 1 500.00 | 1 610.00 | 3 837 669 | 1 453.00 | 1 586.00 | 1 515 823 | graf |
| 199905 | 1 396.00 | 1 589.00 | 3 810 148 | 1 400.00 | 1 616.00 | 10 923 756 | graf |
| 199904 | 1 270.00 | 1 451.00 | 5 023 224 | 1 305.00 | 1 475.00 | 1 525 287 | graf |
| 199903 | 1 414.00 | 1 600.00 | 2 665 275 | 1 350.00 | 1 555.00 | 875 740 | graf |
| 199902 | 1 441.00 | 1 620.00 | 15 661 540 | 1 350.00 | 1 610.00 | 2 586 833 | graf |
| 199901 | 1 350.00 | 1 468.00 | 1 956 756 | 1 325.00 | 1 430.00 | 991 343 | graf |
| 199812 | 1 211.00 | 1 468.00 | 1 202 093 | 1 205.00 | 1 435.00 | 1 761 987 | graf |
| 199811 | 1 290.00 | 1 355.00 | 276 314 | 1 285.00 | 1 400.00 | 476 240 | graf |
| 199810 | 1 150.00 | 1 490.00 | 4 896 584 | 1 101.00 | 1 499.00 | 391 578 | graf |
| 199809 | 1 269.00 | 1 550.00 | 1 579 379 | 1 200.00 | 1 501.00 | 709 116 | graf |
| 199808 | 1 511.00 | 1 825.00 | 4 715 234 | 1 437.00 | 1 800.00 | 883 396 | graf |
| 199807 | 1 762.00 | 1 898.00 | 3 404 290 | 1 713.00 | 1 835.00 | 1 186 950 | graf |
| 199806 | 1 701.00 | 1 920.00 | 2 025 356 | 1 700.00 | 1 850.00 | 1 042 760 | graf |
| 199805 | 1 849.00 | 1 872.00 | 1 887 690 | 1 800.00 | 1 985.00 | 1 313 360 | graf |
| 199804 | 1 757.00 | 1 862.00 | 1 711 471 | 1 616.00 | 1 840.00 | 1 167 687 | graf |
| 199803 | 1 750.00 | 1 962.00 | 2 849 912 | 1 720.00 | 1 910.00 | 2 711 804 | graf |
| 199802 | 1 680.00 | 1 901.00 | 1 788 098 | 1 703.00 | 1 902.00 | 925 232 | graf |
| 199801 | 1 861.00 | 1 995.00 | 1 774 839 | 1 728.00 | 2 000.00 | 858 014 | graf |
| 199712 | 1 786.00 | 1 975.00 | 17 458 916 | 1 772.00 | 2 042.00 | 2 767 686 | graf |
| 199711 | 2 078.00 | 2 330.00 | 107 333 638 | 2 002.00 | 2 292.00 | 1 390 222 | graf |
| 199710 | 2 097.00 | 2 201.00 | 7 491 553 | 2 042.00 | 2 150.00 | 1 478 623 | graf |
| 199709 | 2 115.00 | 2 208.00 | 1 870 308 | 2 100.00 | 2 200.00 | 1 496 263 | graf |
| 199708 | 2 080.00 | 2 235.00 | 2 535 046 | 2 035.00 | 2 200.00 | 681 308 | graf |
| 199707 | 2 050.00 | 2 123.00 | 4 399 858 | 1 988.00 | 2 102.00 | 682 631 | graf |
| 199706 | 2 050.00 | 2 300.00 | 1 918 919 | 2 020.00 | 2 310.00 | 936 230 | graf |
| 199705 | 2 239.00 | 2 562.00 | 4 082 190 | 2 205.00 | 2 553.00 | 1 506 830 | graf |
| 199704 | 2 480.00 | 2 660.00 | 10 094 423 | 2 421.00 | 2 675.00 | 2 089 714 | graf |
| 199703 | 2 650.00 | 2 800.00 | 6 991 199 | 2 514.00 | 2 760.00 | 1 903 651 | graf |
| 199702 | 2 685.00 | 2 815.00 | 7 623 414 | 2 650.00 | 2 751.00 | 2 490 083 | graf |
| 199701 | 2 600.00 | 2 701.00 | 7 067 445 | 2 600.00 | 2 680.00 | 1 719 647 | graf |
| 199612 | 2 530.00 | 2 700.00 | 3 854 944 | 2 550.00 | 2 650.00 | 1 908 810 | graf |
| 199611 | 2 605.00 | 2 700.00 | 9 697 424 | 2 500.00 | 2 660.00 | 1 753 079 | graf |
| 199610 | 2 611.00 | 2 720.00 | 11 121 539 | 2 630.00 | 2 720.00 | 2 193 952 | graf |
| 199609 | 2 660.00 | 2 760.00 | 9 158 437 | 2 651.00 | 2 751.00 | 2 279 915 | graf |
| 199608 | 2 518.00 | 2 700.00 | 13 151 129 | 2 585.00 | 2 700.00 | 1 649 574 | graf |
| 199607 | 2 571.00 | 2 730.00 | 5 578 842 | 2 442.00 | 2 700.00 | 1 455 327 | graf |
| 199606 | 2 530.00 | 2 750.00 | 7 802 535 | 2 521.00 | 2 710.00 | 1 616 561 | graf |
| 199605 | 2 645.00 | 2 885.00 | 17 062 590 | 2 600.00 | 2 850.00 | 2 967 767 | graf |
| 199604 | 2 620.00 | 2 800.00 | 18 374 885 | 2 501.00 | 2 700.00 | 2 516 131 | graf |
| 199603 | 2 520.00 | 2 750.00 | 11 009 130 | 2 561.00 | 2 750.00 | 2 638 063 | graf |
| 199602 | 2 560.00 | 2 640.00 | 8 709 925 | 2 428.00 | 2 630.00 | 1 957 975 | graf |
| 199601 | 2 600.00 | 2 750.00 | 9 016 860 | 2 560.00 | 2 700.00 | 1 120 378 | graf |
| 199512 | 2 600.00 | 2 835.00 | 7 169 870 | 2 441.00 | 2 800.00 | 1 076 270 | graf |
| 199511 | 2 700.00 | 2 940.00 | 7 010 740 | 2 763.00 | 2 940.00 | 1 720 244 | graf |
| 199510 | 2 940.00 | 2 955.00 | 5 822 415 | 2 761.00 | 3 109.00 | 1 688 284 | graf |
| 199509 | 2 940.00 | 2 990.00 | 4 215 410 | 2 747.00 | 2 950.00 | 803 180 | graf |
| 199508 | 2 910.00 | 2 950.00 | 4 308 645 | 2 660.00 | 3 051.00 | 695 982 | graf |
| 199507 | 2 860.00 | 2 950.00 | 2 954 920 | 2 688.00 | 3 000.00 | 710 486 | graf |
| 199506 | 2 900.00 | 3 115.00 | 5 813 700 | 2 802.00 | 3 020.00 | 1 213 135 | graf |
| 199505 | 3 100.00 | 3 420.00 | 8 101 285 | 2 733.00 | 3 400.00 | 1 228 156 | graf |
| 199504 | 3 030.00 | 3 100.00 | 4 392 985 | 2 911.00 | 3 075.00 | 977 784 | graf |
| 199503 | 2 800.00 | 3 030.00 | 10 516 110 | 2 757.00 | 3 000.00 | 148 755 | graf |
| 199502 | 2 900.00 | 3 100.00 | 9 966 605 | 2 743.00 | 3 200.00 | 927 644 | graf |
| 199501 | 3 000.00 | 3 300.00 | 5 784 180 | 3 040.00 | 3 380.00 | 1 119 168 | graf |
| 199412 | 3 050.00 | 3 200.00 | 7 449 855 | - | - | - | graf |
| 199411 | 2 860.00 | 3 500.00 | 12 932 970 | - | - | - | graf |
| 199410 | 3 350.00 | 3 980.00 | 6 304 625 | - | - | - | graf |
| 199409 | 4 000.00 | 4 350.00 | 6 522 470 | - | - | - | graf |
| 199408 | 4 115.00 | 4 510.00 | 3 772 905 | - | - | - | graf |
| 199407 | 4 100.00 | 4 420.00 | 2 480 530 | - | - | - | graf |
| 199406 | 3 305.00 | 4 715.00 | 8 231 380 | - | - | - | graf |
| 199405 | 4 400.00 | 5 610.00 | 7 522 820 | - | - | - | graf |
| 199404 | 4 950.00 | 6 000.00 | 11 991 700 | - | - | - | graf |
| 199403 | 6 000.00 | 7 800.00 | 20 370 175 | - | - | - | graf |
| 199402 | 7 920.00 | 9 300.00 | 63 521 570 | - | - | - | graf |
| 199401 | 4 840.00 | 7 200.00 | 11 242 350 | - | - | - | graf |
