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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | ||||||
18.3.1997 | 355.00 | -4.82% | 0 | 0 | -4.42% | 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 | ||||||
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 | |||||||
16.5.1994 | 358.00 | +981.00% | 0 | 0 | ||||||||||
10.3.1997 | 358.00 | +4.98% | 0 | 0 | -10.00% | 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 | |||||||
29.8.1994 | 361.00 | +972.00% | 12 635 | 35 | ||||||||||
6.10.1994 | 361.00 | -500.00% | 0 | 0 | ||||||||||
28.2.1997 | 361.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.9.1997 | 363.00 | +4.91% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1994 | 363.00 | +491.00% | 0 | 0 | ||||||||||
15.3.1994 | 363.00 | +1 000.00% | 0 | 0 | ||||||||||
5.5.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
23.8.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
14.7.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
19.9.1997 | 365.00 | +4.88% | 0 | 0 | 0.00% | 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 | |||||||
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 | |||||||
17.3.1997 | 373.00 | -4.84% | 0 | 0 | -2.08% | 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 | |||||||
11.3.1997 | 375.00 | +4.74% | 0 | 0 | -9.97% | 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 | |||||||
5.10.1994 | 380.00 | -500.00% | 0 | 0 | ||||||||||
27.2.1997 | 380.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1997 | 381.00 | +4.95% | 0 | 0 | 0 | 0 | ||||||||
30.9.1994 | 381.00 | +495.00% | 0 | 0 | ||||||||||
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 | |||||||
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 | ||||||
14.3.1997 | 392.00 | -4.85% | 0 | 0 | 331.50 | -0.07% | 7 956 | 24 | ||||||
12.3.1997 | 393.00 | +4.80% | 0 | 0 | -9.82% | 0 | ||||||||
9.2.1996 | 393.00 | 0.00% | 0 | 0 | 380.00 | +9.00% | 7 980 | 21 | ||||||
8.2.1996 | 393.00 | 0.00% | 0 | 0 | 350.00 | -2.00% | 2 100 | 6 | ||||||
7.2.1996 | 393.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.2.1996 | 393.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 393.00 | +9.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1994 | 393.00 | +977.00% | 0 | 0 | ||||||||||
3.5.1996 | 398.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 398.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 398.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 398.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.4.1996 | 398.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.4.1996 | 398.00 | -0.25% | 36 616 | 92 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 399.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 399.00 | 0.00% | 0 | 0 | 403.00 | +5.00% | 2 015 | 5 | ||||||
22.4.1996 | 399.00 | 0.00% | 2 394 | 6 | 401.50 | +5.00% | 5 369 | 14 | ||||||
19.4.1996 | 399.00 | 0.00% | 0 | 0 | 365.50 | +2.00% | 2 193 | 6 | ||||||
18.4.1996 | 399.00 | -9.93% | 18 753 | 47 | 360.00 | -10.00% | 2 160 | 6 | ||||||
17.3.1994 | 399.00 | +991.00% | 0 | 0 | ||||||||||
4.10.1994 | 400.00 | +498.00% | 4 800 | 12 | ||||||||||
30.9.1997 | 400.00 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 400.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1994 | 401.00 | +986.00% | 0 | 0 | ||||||||||
12.4.1996 | 403.00 | 0.00% | 0 | 0 | 320.00 | +6.00% | 4 465 | 14 | ||||||
11.4.1996 | 403.00 | +9.80% | 32 240 | 80 | 300.00 | -4.00% | 8 733 | 29 | ||||||
12.7.1994 | 405.00 | -1 000.00% | 0 | 0 | ||||||||||
22.8.1994 | 405.00 | -1 000.00% | 0 | 0 | ||||||||||
3.5.1994 | 405.00 | -1 000.00% | 0 | 0 | ||||||||||
11.9.1996 | 405.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.9.1996 | 405.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.9.1996 | 405.00 | +9.75% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.4.1996 | 407.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
2.4.1996 | 407.00 | 0.00% | 0 | 0 | 380.00 | -8.00% | 3 800 | 10 | ||||||
1.4.1996 | 407.00 | -9.95% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.3.1997 | 412.00 | +4.83% | 824 | 2 | 323.00 | -7.33% | 1 327 | 4 | ||||||
7.6.1996 | 414.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.6.1996 | 414.00 | -10.00% | 0 | 0 | 385.00 | -9.00% | 5 390 | 14 | ||||||
15.3.1996 | 416.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.3.1996 | 416.00 | +9.76% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.3.1996 | 421.00 | 0.00% | 0 | 0 | -14.00% | 0 | 0 | |||||||
7.3.1996 | 421.00 | -9.85% | 19 366 | 46 | +18.00% | 0 | 0 | |||||||
25.2.1997 | 421.00 | -4.96% | 5 052 | 12 | 0.00% | 0 | ||||||||
1.3.1996 | 425.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.2.1996 | 425.00 | +9.81% | 31 450 | 74 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 430.00 | 0.00% | 0 | 0 | 464.00 | +6.00% | 13 920 | 30 | ||||||
23.5.1996 | 430.00 | +9.97% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.5.1994 | 432.00 | +992.00% | 0 | 0 | ||||||||||
21.3.1994 | 438.00 | +977.00% | 0 | 0 | ||||||||||
19.7.1994 | 441.00 | +997.00% | 0 | 0 | ||||||||||
17.4.1996 | 443.00 | 0.00% | 0 | 0 | 400.00 | 0.00% | 12 000 | 30 | ||||||
16.4.1996 | 443.00 | 0.00% | 0 | 0 | +21.00% | 0 | 0 | |||||||
15.4.1996 | 443.00 | +9.92% | 25 251 | 57 | 350.00 | +4.00% | 13 602 | 41 | ||||||
24.2.1997 | 443.00 | -4.93% | 0 | 0 | 0.00% | 0 | ||||||||
13.9.1996 | 445.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.9.1996 | 445.00 | +9.87% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.7.1994 | 450.00 | -1 000.00% | 0 | 0 | ||||||||||
18.8.1994 | 450.00 | -217.00% | 12 600 | 28 | ||||||||||
2.5.1994 | 450.00 | -1 000.00% | 0 | 0 | ||||||||||
29.3.1996 | 452.00 | 0.00% | 0 | 0 | 422.00 | -5.00% | 8 440 | 20 | ||||||
28.3.1996 | 452.00 | -9.96% | 0 | 0 | -2.00% | 0 | 0 | |||||||
20.3.1996 | 457.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 457.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.3.1996 | 457.00 | +9.85% | 73 120 | 160 | 390.50 | +6.00% | 8 201 | 21 | ||||||
2.8.1994 | 460.00 | -515.00% | 12 880 | 28 | ||||||||||
5.6.1996 | 460.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 460.00 | 0.00% | 0 | 0 | 422.00 | -7.00% | 17 724 | 42 | ||||||
3.6.1996 | 460.00 | -2.95% | 54 740 | 119 | -2.00% | 0 | 0 | |||||||
21.2.1997 | 466.00 | -4.89% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1996 | 467.00 | 0.00% | 0 | 0 | 322.50 | -5.00% | 4 838 | 15 | ||||||
5.3.1996 | 467.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 467.00 | +9.88% | 9 340 | 20 | +1.00% | 0 | 0 | |||||||
29.5.1996 | 473.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 473.00 | 0.00% | 0 | 0 | 500.00 | +4.00% | 7 000 | 14 | ||||||
27.5.1996 | 473.00 | +10.00% | 23 177 | 49 | +4.00% | 0 | 0 | |||||||
31.5.1996 | 474.00 | 0.00% | 0 | 0 | 460.50 | 0.00% | 9 671 | 21 | ||||||
30.5.1996 | 474.00 | +0.21% | 4 266 | 9 | 462.70 | -7.00% | 8 791 | 19 | ||||||
23.5.1994 | 475.00 | +995.00% | 0 | 0 | ||||||||||
5.4.1994 | 477.00 | -982.00% | 9 540 | 20 | ||||||||||
22.3.1994 | 481.00 | +981.00% | 0 | 0 | ||||||||||
28.7.1994 | 485.00 | +997.00% | 0 | 0 | ||||||||||
18.9.1996 | 489.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 489.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.9.1996 | 489.00 | +9.88% | 0 | 0 | 560.50 | +10.00% | 3 924 | 7 | ||||||
20.2.1997 | 490.00 | -4.85% | 0 | 0 | 0.00% | 0 | ||||||||
2.6.1994 | 495.00 | -1 000.00% | 0 | 0 | ||||||||||
12.4.1994 | 500.00 | 0.00% | 500 | 1 | ||||||||||
11.4.1994 | 500.00 | -196.00% | 1 500 | 3 | ||||||||||
1.3.1994 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
28.6.1994 | 500.00 | 0.00% | 5 000 | 10 | ||||||||||
16.6.1994 | 500.00 | +101.00% | 4 500 | 9 | ||||||||||
27.3.1996 | 502.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
26.3.1996 | 502.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
25.3.1996 | 502.00 | 0.00% | 0 | 0 | 499.50 | +4.00% | 11 489 | 23 | ||||||
22.3.1996 | 502.00 | 0.00% | 0 | 0 | 478.00 | +10.00% | 7 170 | 15 | ||||||
21.3.1996 | 502.00 | +9.84% | 20 582 | 41 | 435.00 | +10.00% | 13 920 | 32 | ||||||
7.4.1994 | 510.00 | +691.00% | 5 100 | 10 | ||||||||||
22.11.1996 | 511.00 | 0.00% | 0 | 0 | +4.05% | 0 | ||||||||
21.11.1996 | 511.00 | -9.87% | 0 | 0 | 555.00 | -6.76% | 8 325 | 15 | ||||||
19.2.1997 | 515.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 520.00 | 0.00% | 7 800 | 15 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 520.00 | 0.00% | 0 | 0 | -0.91% | 0 | 0 | |||||||
10.10.1996 | 520.00 | 0.00% | 0 | 0 | 545.00 | -5.21% | 2 725 | 5 | ||||||
9.10.1996 | 520.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 520.00 | 0.00% | 0 | 0 | +4.54% | 0 | 0 | |||||||
7.10.1996 | 520.00 | 0.00% | 0 | 0 | 550.00 | -4.26% | 11 550 | 21 | ||||||
4.10.1996 | 520.00 | 0.00% | 0 | 0 | -2.08% | 0 | 0 | |||||||
3.10.1996 | 520.00 | -3.16% | 520 | 1 | -2.04% | 0 | 0 | |||||||
8.11.1996 | 521.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 521.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 521.00 | 0.00% | 0 | 0 | -1.36% | 0 | ||||||||
5.11.1996 | 521.00 | 0.00% | 0 | 0 | 547.50 | +1.38% | 4 928 | 9 | ||||||
4.11.1996 | 521.00 | 0.00% | 21 361 | 41 | 0.00% | 0 | ||||||||
1.11.1996 | 521.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 521.00 | +0.19% | 10 941 | 21 | 0.00 | 0.00% | 0 | 0 | ||||||
24.5.1994 | 522.00 | +989.00% | 0 | 0 | ||||||||||
31.3.1994 | 529.00 | +997.00% | 0 | 0 | ||||||||||
20.9.1996 | 537.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 537.00 | +9.81% | 66 588 | 124 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 537.00 | 0.00% | 0 | 0 | -0.11% | 0 | 0 | |||||||
1.10.1996 | 537.00 | 0.00% | 0 | 0 | -0.05% | 0 | 0 | |||||||
30.9.1996 | 537.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 537.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 537.00 | -8.98% | 19 332 | 36 | 600.00 | 0.00% | 4 800 | 8 | ||||||
18.2.1997 | 542.00 | -4.91% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1994 | 550.00 | +536.00% | 550 | 1 | ||||||||||
27.11.1996 | 562.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 562.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 562.00 | +9.98% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 567.00 | 0.00% | 0 | 0 | +7.29% | 0 | ||||||||
19.11.1996 | 567.00 | 0.00% | 0 | 0 | +4.02% | 0 | ||||||||
18.11.1996 | 567.00 | -10.00% | 0 | 0 | +6.66% | 0 | ||||||||
17.2.1997 | 570.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 570.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 570.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 570.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 570.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|