FRIGERA KOLÍN, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - FRIGERA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.4.1997 | 15.78 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
11.4.1997 | 15.78 | -4.99% | 189 | 12 | -9.09% | 0 | ||||||||
12.8.1997 | 16.20 | -4.76% | 1 474 | 91 | 0 | 0 | ||||||||
15.4.1997 | 16.56 | +4.94% | 0 | 0 | 22.00 | 0.00% | 2 112 | 96 | ||||||
10.4.1997 | 16.61 | -4.97% | 166 | 10 | +10.00% | 0 | ||||||||
11.8.1997 | 17.01 | -4.97% | 0 | 0 | +0.32% | 0 | ||||||||
13.8.1997 | 17.01 | +5.00% | 2 500 | 147 | -5.88% | 0 | ||||||||
16.4.1997 | 17.38 | +4.95% | 0 | 0 | 20.00 | -9.09% | 100 | 5 | ||||||
9.4.1997 | 17.48 | -5.00% | 227 | 13 | 20.00 | +0.05% | 560 | 28 | ||||||
14.8.1997 | 17.86 | +4.99% | 0 | 0 | 17.00 | +6.25% | 357 | 21 | ||||||
8.8.1997 | 17.90 | -0.50% | 9 362 | 523 | -1.37% | 0 | ||||||||
7.8.1997 | 17.99 | -2.38% | 360 | 20 | -0.21% | 0 | ||||||||
4.9.1997 | 18.01 | -4.96% | 0 | 0 | 22.90 | +9.04% | 15 641 | 683 | ||||||
2.9.1997 | 18.05 | -5.00% | 0 | 0 | 20.00 | -2.42% | 277 | 14 | ||||||
17.4.1997 | 18.24 | +4.94% | 0 | 0 | 20.00 | -7.50% | 518 | 28 | ||||||
8.4.1997 | 18.40 | -4.76% | 129 | 7 | -0.05% | 0 | ||||||||
6.8.1997 | 18.43 | -5.00% | 0 | 0 | +5.82% | 0 | ||||||||
15.8.1997 | 18.75 | +4.98% | 656 | 35 | +11.76% | 0 | ||||||||
8.9.1997 | 18.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 18.91 | +4.99% | 265 | 14 | -0.43% | 0 | ||||||||
3.9.1997 | 18.95 | +4.98% | 0 | 0 | 21.00 | +6.32% | 8 526 | 406 | ||||||
1.9.1997 | 19.00 | -5.00% | 0 | 0 | +0.52% | 0 | ||||||||
18.4.1997 | 19.15 | +4.98% | 0 | 0 | 19.00 | +2.70% | 133 | 7 | ||||||
7.4.1997 | 19.32 | -4.96% | 0 | 0 | -9.09% | 0 | ||||||||
5.8.1997 | 19.40 | -2.31% | 5 820 | 300 | -0.05% | 0 | ||||||||
18.8.1997 | 19.50 | +4.00% | 1 326 | 68 | 19.00 | 0.00% | 1 235 | 65 | ||||||
30.9.1997 | 19.83 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 19.85 | +4.97% | 0 | 0 | 0 | 0 | ||||||||
4.8.1997 | 19.86 | -4.97% | 0 | 0 | -0.72% | 0 | ||||||||
29.8.1997 | 20.00 | 0.00% | 2 000 | 100 | 21.00 | +4.45% | 2 090 | 100 | ||||||
28.8.1997 | 20.00 | 0.00% | 0 | 0 | 20.00 | -2.29% | 2 780 | 139 | ||||||
27.8.1997 | 20.00 | -1.96% | 2 200 | 110 | 20.00 | +2.35% | 2 928 | 143 | ||||||
21.4.1997 | 20.10 | +4.96% | 0 | 0 | +5.26% | 0 | ||||||||
4.4.1997 | 20.33 | -5.00% | 0 | 0 | +2.18% | 0 | ||||||||
26.8.1997 | 20.40 | 0.00% | 0 | 0 | 20.00 | -6.32% | 1 800 | 90 | ||||||
25.8.1997 | 20.40 | 0.00% | 0 | 0 | +6.75% | 0 | ||||||||
22.8.1997 | 20.40 | 0.00% | 9 812 | 481 | 20.00 | -0.34% | 7 200 | 360 | ||||||
21.8.1997 | 20.40 | 0.00% | 1 020 | 50 | 20.00 | +3.98% | 1 185 | 59 | ||||||
20.8.1997 | 20.40 | 0.00% | 0 | 0 | 19.30 | +1.25% | 7 431 | 385 | ||||||
19.8.1997 | 20.40 | +4.61% | 10 200 | 500 | 19.00 | +0.31% | 2 860 | 150 | ||||||
10.9.1997 | 20.84 | +4.98% | 1 605 | 77 | -2.14% | 0 | ||||||||
29.9.1997 | 20.87 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
26.9.1997 | 20.87 | 0.00% | 0 | 0 | 20.00 | +7.85% | 2 764 | 122 | ||||||
25.9.1997 | 20.87 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
24.9.1997 | 20.87 | 0.00% | 0 | 0 | 23.00 | +4.54% | 24 633 | 1 071 | ||||||
23.9.1997 | 20.87 | -4.92% | 146 | 7 | 22.00 | -4.34% | 4 400 | 200 | ||||||
1.8.1997 | 20.90 | -4.95% | 6 270 | 300 | 18.00 | -9.95% | 126 | 7 | ||||||
28.7.1997 | 21.07 | -4.96% | 3 182 | 151 | 20.00 | -41.17% | 1 000 | 50 | ||||||
22.4.1997 | 21.10 | +4.97% | 0 | 0 | +10.00% | 0 | ||||||||
3.4.1997 | 21.40 | -4.97% | 0 | 0 | 22.00 | +0.13% | 323 | 15 | ||||||
11.9.1997 | 21.88 | +4.99% | 0 | 0 | 21.00 | +2.18% | 441 | 21 | ||||||
22.9.1997 | 21.95 | 0.00% | 2 085 | 95 | +3.18% | 0 | ||||||||
19.9.1997 | 21.95 | -4.97% | 0 | 0 | 22.00 | +3.19% | 3 143 | 141 | ||||||
31.7.1997 | 21.99 | 0.00% | 0 | 0 | 20.00 | -3.80% | 7 717 | 386 | ||||||
30.7.1997 | 21.99 | 0.00% | 0 | 0 | 20.00 | +4.05% | 20 269 | 975 | ||||||
29.7.1997 | 21.99 | +4.36% | 3 299 | 150 | 20.00 | -0.15% | 10 126 | 507 | ||||||
16.9.1997 | 22.00 | -4.34% | 814 | 37 | 21.00 | +5.00% | 147 | 7 | ||||||
23.4.1997 | 22.15 | +4.97% | 0 | 0 | +9.09% | 0 | ||||||||
25.7.1997 | 22.17 | -4.97% | 0 | 0 | +88.88% | 0 | ||||||||
2.4.1997 | 22.52 | 0.00% | 0 | 0 | 21.50 | -6.52% | 151 | 7 | ||||||
1.4.1997 | 22.52 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
28.3.1997 | 22.52 | -4.97% | 878 | 39 | 22.00 | -5.70% | 308 | 14 | ||||||
12.9.1997 | 22.97 | +4.98% | 10 865 | 473 | 20.00 | -4.76% | 140 | 7 | ||||||
15.9.1997 | 23.00 | +0.13% | 161 | 7 | 0.00% | 0 | ||||||||
18.9.1997 | 23.10 | 0.00% | 0 | 0 | 21.60 | -4.50% | 302 | 14 | ||||||
17.9.1997 | 23.10 | +5.00% | 4 620 | 200 | 23.00 | +7.71% | 837 | 37 | ||||||
24.4.1997 | 23.25 | +4.96% | 0 | 0 | 26.00 | +8.33% | 364 | 14 | ||||||
24.7.1997 | 23.33 | -4.96% | 0 | 0 | 18.00 | -10.00% | 126 | 7 | ||||||
27.3.1997 | 23.70 | -4.97% | 0 | 0 | -10.26% | 0 | ||||||||
25.4.1997 | 24.41 | +4.98% | 0 | 0 | +7.69% | 0 | ||||||||
23.7.1997 | 24.55 | -4.99% | 0 | 0 | 20.00 | +5.26% | 10 000 | 500 | ||||||
26.3.1997 | 24.94 | -4.99% | 0 | 0 | -7.14% | 0 | ||||||||
12.3.1997 | 25.27 | -4.96% | 0 | 0 | +48.97% | 0 | ||||||||
28.4.1997 | 25.63 | +4.99% | 0 | 0 | +7.14% | 0 | ||||||||
22.7.1997 | 25.84 | -4.96% | 0 | 0 | 19.00 | +5.55% | 1 577 | 83 | ||||||
18.7.1997 | 25.90 | -4.98% | 0 | 0 | -9.09% | 0 | ||||||||
25.3.1997 | 26.25 | -4.99% | 525 | 20 | 28.00 | -4.27% | 2 800 | 100 | ||||||
5.3.1997 | 26.37 | -4.97% | 0 | 0 | +70.31% | 0 | ||||||||
13.3.1997 | 26.53 | +4.98% | 371 | 14 | 30.00 | -31.03% | 120 | 4 | ||||||
11.3.1997 | 26.59 | -4.96% | 2 659 | 100 | 29.20 | -7.88% | 2 394 | 82 | ||||||
29.4.1997 | 26.91 | +4.99% | 0 | 0 | +16.06% | 0 | ||||||||
21.7.1997 | 27.19 | +4.98% | 10 876 | 400 | 21.90 | -10.00% | 316 017 | 17 551 | ||||||
17.7.1997 | 27.26 | -4.98% | 0 | 0 | 22.00 | -8.33% | 110 000 | 5 000 | ||||||
24.3.1997 | 27.63 | -4.98% | 0 | 0 | -1.58% | 0 | ||||||||
6.3.1997 | 27.68 | +4.96% | 1 384 | 50 | -0.72% | 0 | ||||||||
4.3.1997 | 27.75 | -4.99% | 0 | 0 | 22.00 | -8.33% | 308 | 14 | ||||||
18.3.1997 | 27.78 | -4.99% | 1 083 | 39 | 29.00 | -4.91% | 58 | 2 | ||||||
14.3.1997 | 27.85 | +4.97% | 0 | 0 | 30.00 | -1.00% | 1 040 | 35 | ||||||
10.3.1997 | 27.98 | 0.00% | 0 | 0 | -11.10% | 0 | ||||||||
7.3.1997 | 27.98 | +1.08% | 504 | 18 | -4.13% | 0 | ||||||||
30.4.1997 | 28.25 | +4.97% | 0 | 0 | 36.00 | +3.38% | 1 152 | 32 | ||||||
16.7.1997 | 28.69 | -4.96% | 861 | 30 | -7.69% | 0 | ||||||||
21.3.1997 | 29.08 | -4.99% | 0 | 0 | 30.00 | +6.14% | 2 972 | 100 | ||||||
19.3.1997 | 29.16 | +4.96% | 0 | 0 | -6.89% | 0 | ||||||||
3.3.1997 | 29.21 | -4.97% | 0 | 0 | -7.69% | 0 | ||||||||
17.3.1997 | 29.24 | +4.99% | 497 | 17 | +2.69% | 0 | ||||||||
2.5.1997 | 29.66 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 30.19 | -4.97% | 0 | 0 | 26.00 | -7.14% | 2 574 | 99 | ||||||
20.3.1997 | 30.61 | +4.97% | 10 714 | 350 | 28.00 | +3.70% | 728 | 26 | ||||||
28.2.1997 | 30.74 | -4.97% | 0 | 0 | -7.14% | 0 | ||||||||
5.5.1997 | 31.14 | +4.98% | 2 336 | 75 | 39.00 | +8.33% | 273 | 7 | ||||||
28.5.1997 | 31.35 | -5.00% | 0 | 0 | 44.00 | +9.72% | 1 804 | 41 | ||||||
14.7.1997 | 31.77 | -4.99% | 2 955 | 93 | -9.67% | 0 | ||||||||
27.2.1997 | 32.35 | -4.99% | 0 | 0 | -7.68% | 0 | ||||||||
6.5.1997 | 32.69 | +4.97% | 0 | 0 | +2.56% | 0 | ||||||||
2.6.1997 | 32.91 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
30.5.1997 | 32.91 | 0.00% | 0 | 0 | 50.00 | +8.69% | 50 | 1 | ||||||
29.5.1997 | 32.91 | +4.97% | 165 | 5 | 48.00 | +4.54% | 1 932 | 42 | ||||||
27.5.1997 | 33.00 | 0.00% | 0 | 0 | 40.10 | -8.44% | 321 | 8 | ||||||
26.5.1997 | 33.00 | 0.00% | 0 | 0 | 43.80 | +4.28% | 3 504 | 80 | ||||||
23.5.1997 | 33.00 | 0.00% | 0 | 0 | -3.89% | 0 | ||||||||
22.5.1997 | 33.00 | -2.88% | 924 | 28 | -0.68% | 0 | ||||||||
11.7.1997 | 33.44 | -4.97% | 0 | 0 | 0 | 0 | ||||||||
21.5.1997 | 33.98 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 34.05 | -4.99% | 851 | 25 | -2.16% | 0 | ||||||||
7.5.1997 | 34.32 | +4.98% | 0 | 0 | +12.50% | 0 | ||||||||
3.6.1997 | 34.55 | +4.98% | 0 | 0 | 60.00 | +9.09% | 360 | 6 | ||||||
10.7.1997 | 35.19 | 0.00% | 0 | 0 | -7.60% | 0 | ||||||||
9.7.1997 | 35.19 | -4.99% | 0 | 0 | 36.80 | -8.00% | 626 | 17 | ||||||
20.5.1997 | 35.76 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 35.84 | -4.98% | 0 | 0 | -8.82% | 0 | ||||||||
9.5.1997 | 36.03 | +4.98% | 0 | 0 | 45.00 | 0.00% | 2 970 | 66 | ||||||
4.6.1997 | 36.27 | +4.97% | 0 | 0 | -10.00% | 0 | ||||||||
8.7.1997 | 37.04 | -4.97% | 0 | 0 | -9.09% | 0 | ||||||||
19.5.1997 | 37.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 37.72 | -4.98% | 679 | 18 | -8.10% | 0 | ||||||||
20.2.1997 | 37.81 | -5.00% | 567 | 15 | -8.88% | 0 | ||||||||
12.5.1997 | 37.83 | +4.99% | 0 | 0 | -16.66% | 0 | ||||||||
5.6.1997 | 38.08 | +4.99% | 0 | 0 | 59.00 | +9.25% | 7 080 | 120 | ||||||
7.7.1997 | 38.98 | -4.99% | 0 | 0 | -9.27% | 0 | ||||||||
16.5.1997 | 39.62 | 0.00% | 0 | 0 | -9.65% | 0 | ||||||||
15.5.1997 | 39.62 | -4.98% | 4 556 | 115 | 51.00 | +3.61% | 13 687 | 281 | ||||||
21.2.1997 | 39.70 | +4.99% | 873 | 22 | -9.75% | 0 | ||||||||
13.5.1997 | 39.72 | +4.99% | 0 | 0 | 45.00 | +15.41% | 3 810 | 88 | ||||||
19.2.1997 | 39.80 | -4.98% | 478 | 12 | 0.00% | 0 | ||||||||
6.6.1997 | 39.98 | +4.98% | 1 119 | 28 | 64.00 | +8.47% | 1 920 | 30 | ||||||
11.2.1997 | 40.10 | -1.57% | 1 564 | 39 | -3.70% | 0 | ||||||||
10.2.1997 | 40.74 | -4.99% | 815 | 20 | -5.81% | 0 | ||||||||
4.7.1997 | 41.03 | -4.97% | 0 | 0 | -4.90% | 0 | ||||||||
14.5.1997 | 41.70 | +4.98% | 0 | 0 | 47.00 | +8.59% | 329 | 7 | ||||||
18.2.1997 | 41.89 | -4.98% | 0 | 0 | 45.00 | +9.75% | 1 845 | 41 | ||||||
9.6.1997 | 41.97 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 42.10 | +4.98% | 1 053 | 25 | 36.00 | -7.69% | 396 | 11 | ||||||
12.6.1997 | 42.75 | -5.00% | 0 | 0 | -8.62% | 0 | ||||||||
7.2.1997 | 42.88 | -4.98% | 0 | 0 | -3.37% | 0 | ||||||||
3.7.1997 | 43.18 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 44.06 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 44.09 | -4.99% | 0 | 0 | 41.00 | +5.39% | 2 091 | 51 | ||||||
13.2.1997 | 44.20 | +4.98% | 928 | 21 | +49.08% | 0 | ||||||||
13.6.1997 | 44.88 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 45.00 | +2.13% | 450 | 10 | -9.37% | 0 | ||||||||
23.6.1997 | 45.00 | 0.00% | 0 | 0 | +2.12% | 0 | ||||||||
20.6.1997 | 45.00 | 0.00% | 0 | 0 | -2.08% | 0 | ||||||||
19.6.1997 | 45.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 45.00 | 0.00% | 0 | 0 | -9.43% | 0 | ||||||||
17.6.1997 | 45.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 45.00 | +0.26% | 1 350 | 30 | 0.00% | 0 | ||||||||
6.2.1997 | 45.13 | 0.00% | 0 | 0 | -1.11% | 0 | ||||||||
5.2.1997 | 45.13 | -4.98% | 1 399 | 31 | -2.38% | 0 | ||||||||
2.7.1997 | 45.45 | -4.99% | 0 | 0 | 51.00 | +9.67% | 765 | 15 | ||||||
14.2.1997 | 46.41 | +5.00% | 882 | 19 | 38.90 | -27.52% | 2 995 | 77 | ||||||
24.6.1997 | 47.25 | +5.00% | 0 | 0 | -4.16% | 0 | ||||||||
4.2.1997 | 47.50 | -5.00% | 0 | 0 | 46.10 | +2.44% | 553 | 12 | ||||||
1.7.1997 | 47.84 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 49.05 | 0.00% | 0 | 0 | -4.38% | 0 | ||||||||
6.1.1997 | 49.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 49.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 49.05 | 0.00% | 0 | 0 | 57.00 | 0.00% | 4 560 | 80 | ||||||
27.12.1996 | 49.05 | 0.00% | 0 | 0 | -2.56% | 0 | ||||||||
23.12.1996 | 49.05 | -4.99% | 2 305 | 47 | 0.00% | 0 | ||||||||
25.6.1997 | 49.61 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
3.2.1997 | 50.00 | 0.00% | 350 | 7 | 45.00 | +6.13% | 315 | 7 | ||||||
31.1.1997 | 50.00 | -0.01% | 2 450 | 49 | 45.00 | -5.77% | 1 781 | 42 | ||||||
23.1.1997 | 50.00 | 0.00% | 0 | 0 | +4.42% | 0 | ||||||||
22.1.1997 | 50.00 | -0.01% | 3 450 | 69 | 0.00% | 0 | ||||||||
21.1.1997 | 50.01 | 0.00% | 0 | 0 | 56.50 | 395 | 7 | |||||||
20.1.1997 | 50.01 | 0.00% | 0 | 0 | 56.50 | -4.23% | 396 | 7 | ||||||
17.1.1997 | 50.01 | 0.00% | 0 | 0 | 59.00 | 0.00% | 413 | 7 | ||||||
16.1.1997 | 50.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 50.01 | 0.00% | 0 | 0 | 59.00 | +4.12% | 6 018 | 102 | ||||||
14.1.1997 | 50.01 | 0.00% | 0 | 0 | +8.96% | 0 | ||||||||
13.1.1997 | 50.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 50.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 50.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 50.01 | +1.95% | 350 | 7 | 52.00 | -4.58% | 936 | 18 | ||||||
30.1.1997 | 50.01 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 50.01 | 0.00% | 600 | 12 | -9.25% | 0 | ||||||||
28.1.1997 | 50.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 50.01 | 0.00% | 0 | 0 | -8.47% | 0 | ||||||||
24.1.1997 | 50.01 | +0.02% | 350 | 7 | 0.00% | 0 | ||||||||
30.6.1997 | 50.35 | -5.00% | 0 | 0 | -0.04% | 0 | ||||||||
18.11.1996 | 51.45 | -4.98% | 0 | 0 | 60.00 | +4.13% | 1 680 | 28 | ||||||
20.12.1996 | 51.63 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 52.00 | 0.00% | 3 900 | 75 | -3.33% | 0 | ||||||||
20.11.1996 | 52.00 | 0.00% | 6 292 | 121 | 60.00 | 0.00% | 11 100 | 185 | ||||||
19.11.1996 | 52.00 | +1.06% | 1 300 | 25 | 60.00 | 0.00% | 9 480 | 158 | ||||||
26.6.1997 | 52.09 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 53.00 | +1.74% | 2 120 | 40 | 48.00 | +5.72% | 884 | 19 | ||||||
15.11.1996 | 54.15 | -5.00% | 0 | 0 | +4.76% | 0 | ||||||||
19.12.1996 | 54.34 | -5.00% | 0 | 0 | -1.81% | 0 | ||||||||
|