STROJÍRNY A O.KAPL, STROJÍRNY A OPRAVNY KAPLICE, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - STROJÍRNY A O.KAPL | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.3.1995 | 154.00 | -3 000.00% | 0 | 0 | ||||||||||
3.3.1995 | 107.80 | -3 000.00% | 0 | 0 | ||||||||||
4.3.1997 | 78.00 | 0.00% | 0 | 0 | +2.64% | 0 | ||||||||
3.3.1997 | 78.00 | 0.00% | 0 | 0 | 78.00 | -4.09% | 3 983 | 54 | ||||||
28.2.1997 | 78.00 | 0.00% | 0 | 0 | +3.91% | 0 | ||||||||
27.2.1997 | 78.00 | 0.00% | 0 | 0 | +9.40% | 0 | ||||||||
26.2.1997 | 78.00 | 0.00% | 0 | 0 | +7.70% | 0 | ||||||||
25.2.1997 | 78.00 | 0.00% | 0 | 0 | 62.80 | -4.26% | 1 130 | 18 | ||||||
24.2.1997 | 78.00 | +4.00% | 2 106 | 27 | +9.33% | 0 | ||||||||
14.2.1997 | 77.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 77.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 77.00 | 0.00% | 0 | 0 | +6.99% | 0 | ||||||||
7.2.1997 | 77.00 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
6.2.1997 | 77.00 | 0.00% | 0 | 0 | 44.80 | -8.19% | 403 | 9 | ||||||
5.2.1997 | 77.00 | 0.00% | 0 | 0 | +1.98% | 0 | ||||||||
4.2.1997 | 77.00 | 0.00% | 0 | 0 | +0.10% | 0 | ||||||||
3.2.1997 | 77.00 | 0.00% | 0 | 0 | +4.82% | 0 | ||||||||
31.1.1997 | 77.00 | 0.00% | 0 | 0 | +1.78% | 0 | ||||||||
30.1.1997 | 77.00 | 0.00% | 0 | 0 | 44.80 | 403 | 9 | |||||||
29.1.1997 | 77.00 | 0.00% | 0 | 0 | +4.82% | 0 | ||||||||
28.1.1997 | 77.00 | +2.66% | 7 161 | 93 | 0.00% | 0 | ||||||||
6.3.1995 | 75.46 | -3 000.00% | 0 | 0 | ||||||||||
27.1.1997 | 75.00 | 0.00% | 0 | 0 | -4.60% | 0 | ||||||||
24.1.1997 | 75.00 | 0.00% | 0 | 0 | +4.82% | 0 | ||||||||
23.1.1997 | 75.00 | +2.85% | 7 350 | 98 | -2.97% | 0 | ||||||||
21.2.1997 | 75.00 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
20.2.1997 | 75.00 | 0.00% | 0 | 0 | +8.91% | 0 | ||||||||
19.2.1997 | 75.00 | 0.00% | 0 | 0 | 50.50 | -0.19% | 455 | 9 | ||||||
18.2.1997 | 75.00 | +2.52% | 675 | 9 | 0.00% | 0 | ||||||||
7.3.1997 | 75.00 | 0.00% | 0 | 0 | -1.32% | 0 | ||||||||
6.3.1997 | 75.00 | 0.00% | 675 | 9 | -2.94% | 0 | ||||||||
5.3.1997 | 75.00 | -3.84% | 2 700 | 36 | 78.00 | +3.03% | 7 800 | 100 | ||||||
17.2.1997 | 73.15 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 73.00 | 0.00% | 0 | 0 | 70.70 | 0.00% | 1 273 | 18 | ||||||
12.3.1997 | 73.00 | 0.00% | 0 | 0 | 70.70 | 0.00% | 3 818 | 54 | ||||||
11.3.1997 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 73.00 | -2.66% | 2 628 | 36 | -5.35% | 0 | ||||||||
22.1.1997 | 72.92 | 0.00% | 0 | 0 | 47.00 | 0.00% | 1 692 | 36 | ||||||
21.1.1997 | 72.92 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 72.92 | 0.00% | 0 | 0 | -9.26% | 0 | ||||||||
17.1.1997 | 72.92 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 69.45 | 0.00% | 0 | 0 | -0.11% | 0 | ||||||||
15.1.1997 | 69.45 | 0.00% | 0 | 0 | +3.72% | 0 | ||||||||
14.1.1997 | 69.45 | +4.98% | 0 | 0 | +9.64% | 0 | ||||||||
13.1.1997 | 66.15 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.11.1995 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 66.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.11.1995 | 66.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
8.11.1995 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 66.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 66.00 | +10.00% | 594 | 9 | +10.00% | 0 | 0 | |||||||
10.1.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 63.00 | 0.00% | 0 | 0 | +4.10% | 0 | ||||||||
6.1.1997 | 63.00 | 0.00% | 0 | 0 | 43.80 | -3.94% | 394 | 9 | ||||||
31.12.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 63.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 63.00 | 0.00% | 0 | 0 | -0.43% | 0 | ||||||||
23.12.1996 | 63.00 | +3.27% | 1 701 | 27 | +0.65% | 0 | ||||||||
19.6.1996 | 62.80 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.6.1996 | 62.80 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.6.1996 | 62.80 | 0.00% | 0 | 0 | 51.50 | -3.00% | 927 | 18 | ||||||
14.6.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 62.80 | 0.00% | 1 256 | 20 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 62.80 | 0.00% | 0 | 0 | 53.00 | 0.00% | 477 | 9 | ||||||
10.6.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 62.80 | 0.00% | 3 956 | 63 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 62.80 | 0.00% | 1 130 | 18 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 62.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 62.80 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.5.1996 | 62.80 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
24.5.1996 | 62.80 | 0.00% | 0 | 0 | 49.50 | -5.00% | 2 970 | 60 | ||||||
23.5.1996 | 62.80 | +0.15% | 565 | 9 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 62.70 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.5.1996 | 62.70 | 0.00% | 0 | 0 | 49.50 | -5.00% | 446 | 9 | ||||||
20.5.1996 | 62.70 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.5.1996 | 62.70 | 0.00% | 0 | 0 | 51.00 | -2.00% | 459 | 9 | ||||||
16.5.1996 | 62.70 | +10.00% | 5 643 | 90 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 62.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 62.00 | +0.46% | 1 116 | 18 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 61.71 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 61.71 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 61.71 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 61.71 | +10.00% | 3 888 | 63 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 61.17 | +499.00% | 2 691 | 44 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 61.00 | 0.00% | 0 | 0 | -4.87% | 0 | ||||||||
19.12.1996 | 61.00 | 0.00% | 2 196 | 36 | +1.76% | 0 | ||||||||
18.12.1996 | 61.00 | 0.00% | 0 | 0 | 47.00 | 0.00% | 423 | 9 | ||||||
17.12.1996 | 61.00 | 0.00% | 0 | 0 | 47.00 | +3.29% | 1 269 | 27 | ||||||
16.12.1996 | 61.00 | +7.01% | 1 098 | 18 | 45.50 | 0.00% | 4 095 | 90 | ||||||
3.11.1995 | 60.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
2.11.1995 | 60.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.11.1995 | 60.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.10.1995 | 60.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.10.1995 | 60.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
27.10.1995 | 60.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.10.1995 | 60.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.10.1995 | 60.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
24.10.1995 | 60.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 60.00 | +1.69% | 1 080 | 18 | ||||||||||
22.11.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 60.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 60.00 | -9.09% | 1 080 | 18 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 59.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
20.6.1996 | 59.00 | -6.05% | 1 593 | 27 | +4.00% | 0 | 0 | |||||||
20.10.1995 | 59.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 59.00 | +1.72% | 1 416 | 24 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 58.26 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 58.12 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 58.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.10.1995 | 58.00 | 0.00% | 0 | 0 | 57.00 | -5.00% | 513 | 9 | ||||||
10.10.1995 | 58.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.10.1995 | 58.00 | 0.00% | 0 | 0 | 57.00 | -5.00% | 513 | 9 | ||||||
6.10.1995 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 58.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 540 | 9 | ||||||
3.10.1995 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 58.00 | +0.22% | 1 044 | 18 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 57.87 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.5.1996 | 57.00 | 0.00% | 0 | 0 | 52.00 | 0.00% | 468 | 9 | ||||||
14.5.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 57.00 | +1.78% | 1 026 | 18 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 57.00 | +2.61% | 3 591 | 63 | 50.00 | -7.00% | 2 196 | 45 | ||||||
13.12.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 57.00 | 0.00% | 0 | 0 | +2.70% | 0 | ||||||||
10.12.1996 | 57.00 | 0.00% | 0 | 0 | 44.30 | -5.13% | 44 | 1 | ||||||
9.12.1996 | 57.00 | 0.00% | 0 | 0 | +4.94% | 0 | ||||||||
6.12.1996 | 57.00 | 0.00% | 0 | 0 | +5.95% | 0 | ||||||||
5.12.1996 | 57.00 | +1.60% | 513 | 9 | 42.00 | 0.00% | 1 008 | 24 | ||||||
28.6.1996 | 57.00 | 0.00% | 0 | 0 | 78.00 | +10.00% | 78 | 1 | ||||||
27.6.1996 | 57.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.6.1996 | 57.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 57.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.6.1996 | 57.00 | -3.38% | 3 420 | 60 | +8.00% | 0 | 0 | |||||||
20.7.1995 | 56.22 | 0.00% | 0 | 0 | 52.50 | +5.00% | 420 | 8 | ||||||
19.7.1995 | 56.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 56.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 56.22 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.7.1995 | 56.22 | +4.98% | 394 | 7 | 50.50 | +1.00% | 354 | 7 | ||||||
3.4.1996 | 56.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 56.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.4.1996 | 56.10 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 56.10 | 0.00% | 0 | 0 | 42.00 | 0.00% | 1 008 | 24 | ||||||
3.12.1996 | 56.10 | 0.00% | 0 | 0 | 42.00 | -0.94% | 1 890 | 45 | ||||||
2.12.1996 | 56.10 | +10.00% | 0 | 0 | 42.40 | +0.95% | 1 908 | 45 | ||||||
3.5.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 56.00 | 0.00% | 504 | 9 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 56.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 56.00 | +0.35% | 1 456 | 26 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 55.80 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.4.1996 | 55.80 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.4.1996 | 55.80 | -10.00% | 4 576 | 82 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 55.55 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
19.3.1996 | 55.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 55.55 | +4.61% | 1 333 | 24 | -2.00% | 0 | 0 | |||||||
27.3.1996 | 55.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 55.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 55.55 | -2.54% | 500 | 9 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 55.49 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|