KOVO PRAHA, KOVO, AKCIOVÁ SPOLEČNOST, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOVO PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.3.1996 | 151.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 1 360 | 8 | ||||||
15.3.1996 | 151.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 151.00 | +3.56% | 6 191 | 41 | 171.00 | -3.00% | 2 052 | 12 | ||||||
8.11.1995 | 151.20 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.11.1995 | 151.20 | 0.00% | 0 | 0 | 195.00 | 0.00% | 3 858 | 20 | ||||||
6.11.1995 | 151.20 | -10.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
21.8.1995 | 151.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 151.44 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.12.1995 | 152.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 152.00 | -7.87% | 456 | 3 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 153.43 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.6.1995 | 156.68 | +4.99% | 470 | 3 | +6.00% | 0 | 0 | |||||||
6.6.1995 | 157.47 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.6.1995 | 157.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 157.47 | -4.99% | 630 | 4 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 158.61 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.9.1995 | 158.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 158.61 | -4.99% | 4 758 | 30 | -10.00% | 0 | 0 | |||||||
6.9.1995 | 159.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 159.00 | 0.00% | 0 | 0 | 156.50 | -8.00% | 939 | 6 | ||||||
4.9.1995 | 159.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 159.00 | 0.00% | 4 452 | 28 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 159.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 159.01 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
29.8.1995 | 159.01 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
28.8.1995 | 159.01 | 0.00% | 0 | 0 | 164.00 | -6.00% | 984 | 6 | ||||||
25.8.1995 | 159.01 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
24.8.1995 | 159.01 | 0.00% | 0 | 0 | 186.00 | +6.00% | 1 860 | 10 | ||||||
23.8.1995 | 159.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 159.01 | +4.99% | 5 883 | 37 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 160.00 | -2.30% | 1 760 | 11 | -2.00% | 0 | 0 | |||||||
7.5.1996 | 161.00 | 0.00% | 0 | 0 | 164.00 | -4.00% | 1 148 | 7 | ||||||
6.5.1996 | 161.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 850 | 5 | ||||||
3.5.1996 | 161.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 2 550 | 15 | ||||||
2.5.1996 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 161.00 | 0.00% | 0 | 0 | 169.50 | -6.00% | 2 204 | 13 | ||||||
29.4.1996 | 161.00 | +7.11% | 1 127 | 7 | +4.00% | 0 | 0 | |||||||
22.6.1995 | 161.50 | -5.00% | 0 | 0 | 163.00 | +3.00% | 978 | 6 | ||||||
15.5.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 162.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.5.1996 | 162.00 | +0.62% | 1 296 | 8 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 162.00 | 0.00% | 0 | 0 | 161.50 | -5.00% | 3 715 | 23 | ||||||
16.4.1996 | 162.00 | 0.00% | 0 | 0 | 170.00 | 0.00% | 2 040 | 12 | ||||||
15.4.1996 | 162.00 | -10.00% | 6 804 | 42 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 162.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
7.3.1996 | 162.00 | -10.00% | 4 050 | 25 | -9.00% | 0 | 0 | |||||||
1.12.1995 | 162.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
30.11.1995 | 162.00 | -10.00% | 0 | 0 | 170.00 | -1.00% | 7 874 | 45 | ||||||
22.5.1996 | 163.00 | 0.00% | 0 | 0 | 150.50 | -5.00% | 2 258 | 15 | ||||||
21.5.1996 | 163.00 | 0.00% | 0 | 0 | 158.00 | -1.00% | 2 844 | 18 | ||||||
20.5.1996 | 163.00 | 0.00% | 1 304 | 8 | +7.00% | 0 | 0 | |||||||
17.5.1996 | 163.00 | 0.00% | 0 | 0 | 148.00 | -3.00% | 1 628 | 11 | ||||||
16.5.1996 | 163.00 | +0.61% | 2 282 | 14 | 153.00 | +3.00% | 918 | 6 | ||||||
2.10.1995 | 163.77 | -4.99% | 0 | 0 | 185.00 | 0.00% | 3 700 | 20 | ||||||
4.10.1995 | 164.00 | +2.50% | 328 | 2 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 164.51 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 165.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
15.9.1995 | 165.00 | -0.92% | 330 | 2 | 140.00 | +7.00% | 1 960 | 14 | ||||||
13.12.1995 | 165.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.12.1995 | 165.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 570 | 3 | ||||||
11.12.1995 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 165.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.12.1995 | 165.00 | 0.00% | 990 | 6 | +10.00% | 0 | 0 | |||||||
6.12.1995 | 165.00 | 0.00% | 0 | 0 | 166.50 | +5.00% | 999 | 6 | ||||||
5.12.1995 | 165.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
4.12.1995 | 165.00 | +1.85% | 165 | 1 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 165.75 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 166.10 | 0.00% | 0 | 0 | 162.00 | -5.00% | 2 430 | 15 | ||||||
26.3.1996 | 166.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.3.1996 | 166.10 | 0.00% | 0 | 0 | 162.50 | +5.00% | 650 | 4 | ||||||
22.3.1996 | 166.10 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
21.3.1996 | 166.10 | +10.00% | 2 824 | 17 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 166.17 | -499.00% | 4 320 | 26 | -10.00% | 0 | 0 | |||||||
15.11.1995 | 166.32 | 0.00% | 0 | 0 | -35.00% | 0 | 0 | |||||||
14.11.1995 | 166.32 | 0.00% | 0 | 0 | 283.00 | +10.00% | 2 547 | 9 | ||||||
13.11.1995 | 166.32 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.11.1995 | 166.32 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.11.1995 | 166.32 | +10.00% | 1 996 | 12 | 214.00 | +10.00% | 428 | 2 | ||||||
14.9.1995 | 166.54 | +4.99% | 1 665 | 10 | 121.00 | -2.00% | 1 572 | 12 | ||||||
8.9.1995 | 166.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 166.95 | +5.00% | 2 838 | 17 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 167.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 167.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
22.4.1996 | 167.00 | 0.00% | 2 338 | 14 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 167.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 167.00 | +3.08% | 1 837 | 11 | +5.00% | 0 | 0 | |||||||
24.1.1996 | 167.20 | 0.00% | 0 | 0 | 152.00 | 0.00% | 304 | 2 | ||||||
23.1.1996 | 167.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 167.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 167.20 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.1.1996 | 167.20 | 0.00% | 0 | 0 | 139.00 | 0.00% | 1 112 | 8 | ||||||
17.1.1996 | 167.20 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.1.1996 | 167.20 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.1.1996 | 167.20 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.1.1996 | 167.20 | 0.00% | 0 | 0 | 190.00 | -5.00% | 190 | 1 | ||||||
11.1.1996 | 167.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 167.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 167.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 167.20 | +10.00% | 0 | 0 | ||||||||||
3.11.1995 | 168.00 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
2.11.1995 | 168.00 | 0.00% | 672 | 4 | 154.00 | -10.00% | 462 | 3 | ||||||
1.11.1995 | 168.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 168.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 168.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 168.00 | -9.18% | 2 520 | 15 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 170.00 | +3.65% | 1 700 | 10 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 170.00 | -5.55% | 340 | 2 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 170.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.6.1995 | 170.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.6.1995 | 170.00 | 0.00% | 0 | 0 | 146.50 | -5.00% | 879 | 6 | ||||||
15.6.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 170.00 | +3.33% | 850 | 5 | 154.00 | +4.00% | 3 388 | 22 | ||||||
10.4.1996 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 171.00 | +0.58% | 10 944 | 64 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 171.00 | -5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.9.1995 | 172.38 | 0.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
28.9.1995 | 172.38 | -4.99% | 0 | 0 | 162.00 | -4.00% | 1 296 | 8 | ||||||
21.9.1995 | 173.25 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 173.25 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 173.25 | +5.00% | 2 426 | 14 | +10.00% | 0 | 0 | |||||||
18.5.1995 | 174.47 | +499.00% | 1 919 | 11 | -10.00% | 0 | 0 | |||||||
16.5.1995 | 174.91 | -499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.10.1995 | 178.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.10.1995 | 178.50 | +5.00% | 2 678 | 15 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 180.00 | +0.84% | 4 500 | 25 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 180.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.11.1995 | 180.00 | 0.00% | 0 | 0 | 165.00 | +7.00% | 6 263 | 39 | ||||||
27.11.1995 | 180.00 | -10.00% | 1 980 | 11 | -2.00% | 0 | 0 | |||||||
12.4.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 180.00 | +5.26% | 5 400 | 30 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 180.00 | +8.36% | 1 440 | 8 | 170.00 | +5.00% | 170 | 1 | ||||||
6.3.1996 | 180.00 | 0.00% | 0 | 0 | 198.50 | +9.00% | 993 | 5 | ||||||
5.3.1996 | 180.00 | 0.00% | 0 | 0 | 182.00 | 0.00% | 2 912 | 16 | ||||||
4.3.1996 | 180.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.3.1996 | 180.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.2.1996 | 180.00 | -2.70% | 9 180 | 51 | 160.00 | -9.00% | 2 873 | 18 | ||||||
27.9.1995 | 181.45 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.9.1995 | 181.91 | +4.99% | 2 183 | 12 | +5.00% | 0 | 0 | |||||||
22.11.1995 | 182.95 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.11.1995 | 182.95 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.11.1995 | 182.95 | 0.00% | 0 | 0 | 207.00 | +20.00% | 207 | 1 | ||||||
17.11.1995 | 182.95 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.11.1995 | 182.95 | +9.99% | 1 647 | 9 | -3.00% | 0 | 0 | |||||||
31.1.1996 | 183.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 183.92 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 183.92 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
26.1.1996 | 183.92 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.1.1996 | 183.92 | +10.00% | 7 909 | 43 | 152.00 | 0.00% | 608 | 4 | ||||||
15.5.1995 | 184.11 | -500.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.10.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 185.00 | +8.18% | 8 880 | 48 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 185.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.2.1996 | 185.00 | 0.00% | 0 | 0 | 184.80 | -8.00% | 1 109 | 6 | ||||||
26.2.1996 | 185.00 | -2.63% | 4 255 | 23 | +4.00% | 0 | 0 | |||||||
23.2.1996 | 190.00 | 0.00% | 0 | 0 | 193.00 | +10.00% | 1 158 | 6 | ||||||
22.2.1996 | 190.00 | 0.00% | 0 | 0 | 176.00 | +10.00% | 704 | 4 | ||||||
21.2.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 190.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.2.1996 | 190.00 | 0.00% | 0 | 0 | 157.50 | -7.00% | 1 418 | 9 | ||||||
16.2.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 190.00 | -2.56% | 6 460 | 34 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 191.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.9.1995 | 191.00 | +4.99% | 573 | 3 | 180.00 | +4.00% | 1 980 | 11 | ||||||
10.5.1995 | 193.80 | -500.00% | 4 457 | 23 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 195.00 | -2.50% | 5 850 | 30 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 200.00 | -4.76% | 5 000 | 25 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 200.00 | +9.31% | 9 600 | 48 | 153.00 | -9.00% | 306 | 2 | ||||||
2.2.1996 | 202.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 202.00 | +9.83% | 0 | 0 | 160.00 | -1.00% | 4 160 | 26 | ||||||
5.5.1995 | 204.00 | -467.00% | 5 508 | 27 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 210.00 | +3.96% | 1 680 | 8 | +6.00% | 0 | 0 | |||||||
4.5.1995 | 214.00 | -488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 225.00 | -466.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 236.00 | -483.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 248.00 | -387.00% | 4 464 | 18 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 258.00 | -479.00% | 1 032 | 4 | 0.00% | 0 | 0 | |||||||
11.4.1995 | 271.00 | 0.00% | 5 420 | 20 | 0.00% | 0 | 0 | |||||||
|