ALPINE-IPS OSTRAVA, ALPINE STAV.SP.CZ, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ALPINE-IPS OSTRAVA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.2.1996 | 393.00 | +9.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1997 | 393.00 | +4.80% | 0 | 0 | -9.82% | 0 | ||||||||
14.3.1997 | 392.00 | -4.85% | 0 | 0 | 331.50 | -0.07% | 7 956 | 24 | ||||||
22.5.1996 | 391.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.5.1996 | 391.00 | 0.00% | 0 | 0 | 397.00 | +10.00% | 19 850 | 50 | ||||||
20.5.1996 | 391.00 | +9.83% | 7 820 | 20 | 360.00 | 0.00% | 12 997 | 36 | ||||||
28.2.1996 | 387.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
27.2.1996 | 387.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.2.1996 | 387.00 | +9.94% | 13 932 | 36 | +1.00% | 0 | 0 | |||||||
30.9.1994 | 381.00 | +495.00% | 0 | 0 | ||||||||||
29.9.1997 | 381.00 | +4.95% | 0 | 0 | 0 | 0 | ||||||||
27.2.1997 | 380.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.10.1994 | 380.00 | -500.00% | 0 | 0 | ||||||||||
13.3.1996 | 379.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.3.1996 | 379.00 | 0.00% | 0 | 0 | 309.00 | -5.00% | 2 163 | 7 | ||||||
11.3.1996 | 379.00 | -9.97% | 44 722 | 118 | 0.00% | 0 | 0 | |||||||
11.3.1997 | 375.00 | +4.74% | 0 | 0 | -9.97% | 0 | ||||||||
21.6.1996 | 374.00 | 0.00% | 0 | 0 | 338.00 | -4.00% | 2 028 | 6 | ||||||
20.6.1996 | 374.00 | 0.00% | 8 976 | 24 | 351.50 | -8.00% | 3 164 | 9 | ||||||
19.6.1996 | 374.00 | 0.00% | 0 | 0 | 380.00 | -3.00% | 2 660 | 7 | ||||||
18.6.1996 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 374.00 | 0.00% | 7 854 | 21 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 374.00 | 0.00% | 0 | 0 | 390.00 | 0.00% | 11 700 | 30 | ||||||
11.6.1996 | 374.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 374.00 | -9.66% | 374 | 1 | 0.00% | 0 | 0 | |||||||
17.3.1997 | 373.00 | -4.84% | 0 | 0 | -2.08% | 0 | ||||||||
6.9.1996 | 369.00 | 0.00% | 0 | 0 | 350.00 | 0.00% | 3 150 | 9 | ||||||
5.9.1996 | 369.00 | +9.82% | 50 184 | 136 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 367.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.4.1996 | 367.00 | 0.00% | 0 | 0 | 308.00 | -10.00% | 1 540 | 5 | ||||||
5.4.1996 | 367.00 | 0.00% | 0 | 0 | 342.00 | -5.00% | 3 420 | 10 | ||||||
4.4.1996 | 367.00 | -9.82% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.7.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
23.8.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
19.9.1997 | 365.00 | +4.88% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
15.3.1994 | 363.00 | +1 000.00% | 0 | 0 | ||||||||||
26.9.1997 | 363.00 | +4.91% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1994 | 363.00 | +491.00% | 0 | 0 | ||||||||||
6.10.1994 | 361.00 | -500.00% | 0 | 0 | ||||||||||
29.8.1994 | 361.00 | +972.00% | 12 635 | 35 | ||||||||||
28.2.1997 | 361.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1996 | 359.00 | 0.00% | 0 | 0 | 365.00 | -5.00% | 5 110 | 14 | ||||||
6.5.1996 | 359.00 | -9.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1994 | 358.00 | +981.00% | 0 | 0 | ||||||||||
2.2.1996 | 358.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 358.00 | +9.81% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.3.1997 | 358.00 | +4.98% | 0 | 0 | -10.00% | 0 | ||||||||
17.5.1996 | 356.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.5.1996 | 356.00 | +9.87% | 50 908 | 143 | 338.50 | -4.00% | 16 191 | 48 | ||||||
18.3.1997 | 355.00 | -4.82% | 0 | 0 | -4.42% | 0 | ||||||||
14.2.1996 | 354.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.2.1996 | 354.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 354.00 | -9.92% | 34 692 | 98 | 350.00 | -8.00% | 26 190 | 75 | ||||||
23.2.1996 | 352.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.2.1996 | 352.00 | +10.00% | 0 | 0 | 322.50 | -1.00% | 968 | 3 | ||||||
18.9.1997 | 348.00 | +4.81% | 0 | 0 | 0.00% | 0 | ||||||||
22.9.1997 | 347.00 | -4.93% | 0 | 0 | 0.00% | 0 | ||||||||
25.9.1997 | 346.00 | +4.84% | 0 | 0 | 0.00% | 0 | ||||||||
28.9.1994 | 346.00 | +484.00% | 0 | 0 | ||||||||||
14.10.1994 | 343.00 | 0.00% | 2 058 | 6 | ||||||||||
11.10.1994 | 343.00 | 0.00% | 5 145 | 15 | ||||||||||
7.10.1994 | 343.00 | -498.00% | 0 | 0 | ||||||||||
3.3.1997 | 343.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 341.00 | +4.92% | 0 | 0 | -9.87% | 0 | ||||||||
19.3.1997 | 338.00 | -4.78% | 0 | 0 | -1.68% | 0 | ||||||||
19.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 338.00 | 0.00% | 2 366 | 7 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 338.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.7.1996 | 338.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
2.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 338.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
28.6.1996 | 338.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.6.1996 | 338.00 | 0.00% | 6 760 | 20 | 302.50 | -9.00% | 1 815 | 6 | ||||||
26.6.1996 | 338.00 | 0.00% | 0 | 0 | 332.50 | -1.00% | 4 323 | 13 | ||||||
25.6.1996 | 338.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.6.1996 | 338.00 | -9.62% | 3 380 | 10 | 340.00 | +1.00% | 5 440 | 16 | ||||||
4.9.1996 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 336.00 | +9.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1997 | 332.00 | +4.73% | 0 | 0 | 0.00% | 0 | ||||||||
24.9.1997 | 330.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
23.9.1997 | 330.00 | -4.89% | 4 620 | 14 | 0.00% | 0 | ||||||||
23.9.1994 | 330.00 | +476.00% | 3 300 | 10 | ||||||||||
14.3.1994 | 330.00 | +819.00% | 660 | 2 | ||||||||||
9.5.1994 | 329.00 | -986.00% | 0 | 0 | ||||||||||
25.8.1994 | 329.00 | -986.00% | 0 | 0 | ||||||||||
12.5.1994 | 326.00 | +976.00% | 9 128 | 28 | ||||||||||
19.10.1994 | 326.00 | -495.00% | 0 | 0 | ||||||||||
31.1.1996 | 326.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
30.1.1996 | 326.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.1.1996 | 326.00 | +9.76% | 14 996 | 46 | 306.00 | +3.00% | 14 076 | 46 | ||||||
4.3.1997 | 326.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 325.00 | +4.83% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1994 | 325.00 | -997.00% | 0 | 0 | ||||||||||
15.5.1996 | 324.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
14.5.1996 | 324.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.5.1996 | 324.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 324.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.5.1996 | 324.00 | -9.74% | 11 664 | 36 | 364.00 | 0.00% | 2 184 | 6 | ||||||
20.3.1997 | 322.00 | -4.73% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 320.00 | +0.31% | 3 520 | 11 | +1.00% | 0 | 0 | |||||||
16.2.1996 | 319.00 | 0.00% | 0 | 0 | 322.50 | 0.00% | 22 898 | 71 | ||||||
15.2.1996 | 319.00 | -9.88% | 14 355 | 45 | -10.00% | 0 | 0 | |||||||
16.9.1997 | 317.00 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
22.9.1994 | 315.00 | +500.00% | 0 | 0 | ||||||||||
20.10.1994 | 310.00 | -490.00% | 0 | 0 | ||||||||||
30.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 310.00 | 0.00% | 0 | 0 | -0.51% | 0 | ||||||||
24.4.1997 | 310.00 | 0.00% | 0 | 0 | 291.50 | -4.42% | 7 579 | 26 | ||||||
23.4.1997 | 310.00 | 0.00% | 0 | 0 | +5.17% | 0 | ||||||||
22.4.1997 | 310.00 | 0.00% | 0 | 0 | 290.00 | -4.91% | 5 800 | 20 | ||||||
21.4.1997 | 310.00 | 0.00% | 0 | 0 | 305.00 | 0.00% | 6 100 | 20 | ||||||
18.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 310.00 | 0.00% | 0 | 0 | 305.00 | 0.00% | 9 150 | 30 | ||||||
16.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 310.00 | 0.00% | 0 | 0 | +9.58% | 0 | ||||||||
11.4.1997 | 310.00 | 0.00% | 0 | 0 | 305.00 | -8.50% | 11 968 | 43 | ||||||
10.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 310.00 | 0.00% | 0 | 0 | -0.26% | 0 | ||||||||
4.4.1997 | 310.00 | 0.00% | 9 300 | 30 | 0.00% | 0 | ||||||||
3.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 310.00 | +1.97% | 4 030 | 13 | 0.00% | 0 | ||||||||
5.3.1997 | 310.00 | -4.90% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 309.00 | -8.57% | 309 | 1 | -3.00% | 0 | 0 | |||||||
30.8.1996 | 306.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 306.00 | +9.67% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1997 | 306.00 | -4.96% | 0 | 0 | +1.22% | 0 | ||||||||
25.3.1997 | 305.00 | +4.81% | 0 | 0 | +1.80% | 0 | ||||||||
10.3.1994 | 305.00 | +971.00% | 0 | 0 | ||||||||||
28.3.1997 | 304.00 | +4.82% | 0 | 0 | 305.00 | -4.91% | 2 135 | 7 | ||||||
15.9.1997 | 302.00 | +4.86% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1994 | 300.00 | -769.00% | 12 000 | 40 | ||||||||||
10.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 300.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 300.00 | 0.00% | 0 | 0 | 307.00 | -1.00% | 19 753 | 65 | ||||||
14.12.1995 | 300.00 | 0.00% | 13 500 | 45 | +5.00% | 0 | 0 | |||||||
13.12.1995 | 300.00 | 0.00% | 0 | 0 | 293.50 | -3.00% | 8 805 | 30 | ||||||
12.12.1995 | 300.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.12.1995 | 300.00 | 0.00% | 10 500 | 35 | 295.00 | +1.00% | 8 850 | 30 | ||||||
8.12.1995 | 300.00 | 0.00% | 0 | 0 | 300.00 | -4.00% | 25 135 | 86 | ||||||
7.12.1995 | 300.00 | 0.00% | 15 300 | 51 | 305.00 | -2.00% | 1 830 | 6 | ||||||
6.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 300.00 | 0.00% | 0 | 0 | 310.00 | 0.00% | 1 860 | 6 | ||||||
30.11.1995 | 300.00 | 0.00% | 27 600 | 92 | +1.00% | 0 | 0 | |||||||
29.11.1995 | 300.00 | 0.00% | 0 | 0 | 307.50 | -1.00% | 4 613 | 15 | ||||||
28.11.1995 | 300.00 | 0.00% | 0 | 0 | 310.00 | 0.00% | 930 | 3 | ||||||
27.11.1995 | 300.00 | 0.00% | 55 500 | 185 | 310.00 | +2.00% | 310 | 1 | ||||||
24.11.1995 | 300.00 | 0.00% | 0 | 0 | 305.00 | +2.00% | 10 065 | 33 | ||||||
23.11.1995 | 300.00 | 0.00% | 14 100 | 47 | -1.00% | 0 | 0 | |||||||
22.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 300.00 | 0.00% | 0 | 0 | 307.50 | 0.00% | 15 863 | 52 | ||||||
20.11.1995 | 300.00 | 0.00% | 2 100 | 7 | -2.00% | 0 | 0 | |||||||
17.11.1995 | 300.00 | 0.00% | 0 | 0 | 310.00 | +5.00% | 14 570 | 47 | ||||||
16.11.1995 | 300.00 | 0.00% | 23 400 | 78 | 295.50 | -5.00% | 4 137 | 14 | ||||||
15.11.1995 | 300.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.11.1995 | 300.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.11.1995 | 300.00 | 0.00% | 0 | 0 | 293.00 | -4.00% | 4 102 | 14 | ||||||
10.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 300.00 | 0.00% | 300 | 1 | 306.00 | 0.00% | 1 836 | 6 | ||||||
8.11.1995 | 300.00 | 0.00% | 0 | 0 | 320.00 | -2.00% | 19 303 | 63 | ||||||
7.11.1995 | 300.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.11.1995 | 300.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.11.1995 | 300.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.11.1995 | 300.00 | 0.00% | 5 700 | 19 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 300.00 | 0.00% | 5 100 | 17 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 300.00 | 0.00% | 0 | 0 | ||||||||||
|