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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.5.1997 | 19.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 19.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 19.38 | 0.00% | 0 | 0 | 20.00 | 0.00% | 360 | 18 | ||||||
22.5.1997 | 19.38 | 0.00% | 0 | 0 | +2.56% | 0 | ||||||||
21.5.1997 | 19.38 | 0.00% | 0 | 0 | 19.50 | -7.14% | 468 | 24 | ||||||
20.5.1997 | 19.38 | 0.00% | 0 | 0 | 21.00 | -8.69% | 399 | 19 | ||||||
19.5.1997 | 19.38 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
16.5.1997 | 19.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 19.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 19.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 19.38 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 19.38 | -5.00% | 581 | 30 | 0.00% | 0 | ||||||||
28.5.1997 | 20.34 | +4.95% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 20.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 20.40 | 0.00% | 0 | 0 | +8.69% | 0 | ||||||||
6.5.1997 | 20.40 | 0.00% | 0 | 0 | +9.52% | 0 | ||||||||
5.5.1997 | 20.40 | -4.98% | 1 224 | 60 | +7.69% | 0 | ||||||||
29.5.1997 | 21.35 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 21.47 | 0.00% | 0 | 0 | 19.50 | +2.63% | 39 | 2 | ||||||
30.4.1997 | 21.47 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 21.47 | -4.95% | 322 | 15 | 0.00% | 0 | ||||||||
30.5.1997 | 22.41 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 22.59 | 0.00% | 0 | 0 | 19.00 | 0.00% | 57 | 3 | ||||||
25.4.1997 | 22.59 | -4.96% | 339 | 15 | +5.55% | 0 | ||||||||
24.4.1997 | 23.77 | -4.99% | 0 | 0 | +5.88% | 0 | ||||||||
23.4.1997 | 25.02 | -4.97% | 0 | 0 | +6.25% | 0 | ||||||||
6.12.1996 | 25.65 | 0.00% | 0 | 0 | +7.40% | 0 | ||||||||
5.12.1996 | 25.65 | -10.00% | 2 360 | 92 | +8.00% | 0 | ||||||||
29.11.1996 | 25.92 | 0.00% | 0 | 0 | 24.00 | -4.00% | 240 | 10 | ||||||
28.11.1996 | 25.92 | -10.00% | 1 166 | 45 | 0.00% | 0 | ||||||||
22.4.1997 | 26.33 | -4.98% | 948 | 36 | +6.66% | 0 | ||||||||
21.4.1997 | 27.71 | -4.97% | 0 | 0 | +7.14% | 0 | ||||||||
11.12.1996 | 28.21 | 0.00% | 0 | 0 | 30.00 | 0.00% | 60 | 2 | ||||||
10.12.1996 | 28.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 28.21 | +9.98% | 0 | 0 | +3.44% | 0 | ||||||||
4.12.1996 | 28.50 | 0.00% | 0 | 0 | 25.00 | 0.00% | 75 | 3 | ||||||
3.12.1996 | 28.50 | 0.00% | 0 | 0 | +6.38% | 0 | ||||||||
2.12.1996 | 28.50 | +9.95% | 86 | 3 | 23.50 | -2.08% | 282 | 12 | ||||||
27.11.1996 | 28.80 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
26.11.1996 | 28.80 | 0.00% | 0 | 0 | 24.00 | +9.09% | 360 | 15 | ||||||
25.11.1996 | 28.80 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
22.11.1996 | 28.80 | 0.00% | 0 | 0 | 20.00 | -9.09% | 300 | 15 | ||||||
21.11.1996 | 28.80 | -9.97% | 634 | 22 | 22.00 | +10.00% | 308 | 14 | ||||||
18.4.1997 | 29.16 | -4.98% | 0 | 0 | +3.70% | 0 | ||||||||
17.4.1997 | 30.69 | -4.98% | 0 | 0 | 13.50 | -3.57% | 27 | 2 | ||||||
13.12.1996 | 31.03 | 0.00% | 0 | 0 | 30.00 | 0.00% | 60 | 2 | ||||||
12.12.1996 | 31.03 | +9.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 31.99 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
19.11.1996 | 31.99 | 0.00% | 0 | 0 | +5.55% | 0 | ||||||||
18.11.1996 | 31.99 | -9.98% | 480 | 15 | 18.00 | 0.00% | 108 | 6 | ||||||
16.4.1997 | 32.30 | 0.00% | 0 | 0 | +2.94% | 0 | ||||||||
15.4.1997 | 32.30 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
14.4.1997 | 32.30 | -5.00% | 2 003 | 62 | -56.00% | 0 | ||||||||
10.2.1997 | 33.41 | -4.97% | 67 | 2 | 0.00% | 0 | ||||||||
11.4.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1997 | 34.00 | 0.00% | 0 | 0 | ||||||||||
9.4.1997 | 34.00 | 0.00% | 0 | 0 | ||||||||||
8.4.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 34.00 | 0.00% | 0 | 0 | -1.63% | 0 | ||||||||
4.4.1997 | 34.00 | 0.00% | 0 | 0 | -1.61% | 0 | ||||||||
3.4.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 34.00 | 0.00% | 0 | 0 | -6.06% | 0 | ||||||||
1.4.1997 | 34.00 | 0.00% | 0 | 0 | 33.00 | -1.49% | 66 | 2 | ||||||
28.3.1997 | 34.00 | 0.00% | 0 | 0 | 33.50 | -2.89% | 402 | 12 | ||||||
27.3.1997 | 34.00 | 0.00% | 0 | 0 | 34.50 | -1.42% | 138 | 4 | ||||||
26.3.1997 | 34.00 | 0.00% | 0 | 0 | 35.00 | 0.00% | 420 | 12 | ||||||
25.3.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 34.00 | 0.00% | 0 | 0 | +8.35% | 0 | ||||||||
18.3.1997 | 34.00 | 0.00% | 102 | 3 | 32.30 | -6.37% | 388 | 12 | ||||||
17.3.1997 | 34.00 | -3.40% | 374 | 11 | 0.00% | 0 | ||||||||
18.12.1996 | 34.13 | 0.00% | 0 | 0 | 28.50 | -5.00% | 171 | 6 | ||||||
17.12.1996 | 34.13 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 34.13 | +9.99% | 341 | 10 | 0.00% | 0 | ||||||||
11.2.1997 | 35.08 | +4.99% | 0 | 0 | 28.50 | -5.00% | 171 | 6 | ||||||
7.2.1997 | 35.16 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 35.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 35.20 | -4.99% | 317 | 9 | 0.00% | 0 | ||||||||
15.11.1996 | 35.54 | 0.00% | 0 | 0 | -5.26% | 0 | ||||||||
14.11.1996 | 35.54 | -9.97% | 782 | 22 | -9.52% | 0 | ||||||||
12.2.1997 | 36.83 | +4.98% | 0 | 0 | +7.01% | 0 | ||||||||
6.2.1997 | 37.01 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 37.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 37.05 | -5.00% | 222 | 6 | 0.00% | 0 | ||||||||
20.12.1996 | 37.54 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 37.54 | +9.99% | 863 | 23 | +5.26% | 0 | ||||||||
13.2.1997 | 38.67 | +4.99% | 0 | 0 | +1.63% | 0 | ||||||||
5.2.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 38.95 | 0.00% | 0 | 0 | 30.00 | 0.00% | 180 | 6 | ||||||
30.1.1997 | 38.95 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 38.95 | 0.00% | 0 | 0 | -1.63% | 0 | ||||||||
27.1.1997 | 38.95 | 0.00% | 0 | 0 | +1.66% | 0 | ||||||||
24.1.1997 | 38.95 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
23.1.1997 | 38.95 | 0.00% | 0 | 0 | 29.50 | -6.34% | 118 | 4 | ||||||
22.1.1997 | 38.95 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
21.1.1997 | 38.95 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 38.95 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 38.95 | -4.97% | 584 | 15 | 0.00% | 0 | ||||||||
10.3.1997 | 39.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 39.00 | 0.00% | 390 | 10 | 0.00% | 0 | ||||||||
6.3.1997 | 39.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 39.00 | 0.00% | 234 | 6 | 0.00% | 0 | ||||||||
4.3.1997 | 39.00 | 0.00% | 0 | 0 | 34.50 | +6.15% | 207 | 6 | ||||||
3.3.1997 | 39.00 | 0.00% | 351 | 9 | +4.83% | 0 | ||||||||
28.2.1997 | 39.00 | 0.00% | 11 466 | 294 | 0.00% | 0 | ||||||||
27.2.1997 | 39.00 | 0.00% | 156 | 4 | -4.61% | 0 | ||||||||
26.2.1997 | 39.00 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
25.2.1997 | 39.00 | 0.00% | 468 | 12 | 0.00% | 0 | ||||||||
24.2.1997 | 39.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 39.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 39.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.2.1997 | 39.00 | 0.00% | 312 | 8 | -1.74% | 0 | ||||||||
18.2.1997 | 39.00 | 0.00% | 0 | 0 | -2.92% | 0 | ||||||||
17.2.1997 | 39.00 | 0.00% | 390 | 10 | +4.83% | 0 | ||||||||
14.2.1997 | 39.00 | +0.85% | 1 521 | 39 | 0 | 0 | ||||||||
13.11.1996 | 39.48 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
12.11.1996 | 39.48 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
11.11.1996 | 39.48 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
8.11.1996 | 39.48 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
7.11.1996 | 39.48 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
6.11.1996 | 39.48 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
5.11.1996 | 39.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 39.48 | -9.98% | 79 | 2 | 0.00% | 0 | ||||||||
13.1.1997 | 40.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 40.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 40.99 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
8.1.1997 | 40.99 | -4.98% | 1 230 | 30 | 28.50 | -5.00% | 855 | 30 | ||||||
27.12.1996 | 41.29 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
23.12.1996 | 41.29 | +9.98% | 1 032 | 25 | 27.00 | -10.00% | 675 | 25 | ||||||
7.1.1997 | 43.14 | -4.99% | 129 | 3 | 0.00% | 0 | ||||||||
1.11.1996 | 43.86 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 43.86 | -9.99% | 0 | 0 | 36.00 | +9.09% | 612 | 17 | ||||||
6.1.1997 | 45.41 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
31.12.1996 | 45.41 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
30.12.1996 | 45.41 | +9.97% | 0 | 0 | +7.14% | 0 | ||||||||
30.10.1996 | 48.73 | 0.00% | 0 | 0 | 0.00 | -8.33% | 0 | 0 | ||||||
29.10.1996 | 48.73 | 0.00% | 0 | 0 | 0.00 | -7.69% | 0 | 0 | ||||||
25.10.1996 | 48.73 | 0.00% | 0 | 0 | 0.00 | -9.30% | 0 | 0 | ||||||
24.10.1996 | 48.73 | -9.99% | 0 | 0 | 0.00 | -8.51% | 0 | 0 | ||||||
23.10.1996 | 54.14 | 0.00% | 0 | 0 | 0.00 | -9.61% | 0 | 0 | ||||||
22.10.1996 | 54.14 | 0.00% | 0 | 0 | 0.00 | -8.77% | 0 | 0 | ||||||
21.10.1996 | 54.14 | 0.00% | 0 | 0 | 0.00 | -9.52% | 0 | 0 | ||||||
18.10.1996 | 54.14 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.10.1996 | 54.14 | 0.00% | 0 | 0 | 70.00 | -9.09% | 1 190 | 17 | ||||||
16.10.1996 | 54.14 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.10.1996 | 54.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 54.14 | 0.00% | 0 | 0 | +8.52% | 0 | 0 | |||||||
11.10.1996 | 54.14 | 0.00% | 0 | 0 | 64.50 | -2.27% | 323 | 5 | ||||||
10.10.1996 | 54.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 54.14 | 0.00% | 0 | 0 | +29.41% | 0 | 0 | |||||||
8.10.1996 | 54.14 | 0.00% | 0 | 0 | -8.92% | 0 | 0 | |||||||
7.10.1996 | 54.14 | 0.00% | 0 | 0 | -9.67% | 0 | 0 | |||||||
4.10.1996 | 54.14 | 0.00% | 0 | 0 | -9.48% | 0 | 0 | |||||||
3.10.1996 | 54.14 | 0.00% | 0 | 0 | -4.86% | 0 | 0 | |||||||
2.10.1996 | 54.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 54.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 54.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 54.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 54.14 | -9.99% | 217 | 4 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 60.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 60.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 60.15 | -9.99% | 1 805 | 30 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 66.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 66.83 | -9.99% | 134 | 2 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 67.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.8.1996 | 67.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 67.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 67.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 67.50 | -10.00% | 1 013 | 15 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 72.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 72.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 72.90 | -10.00% | 1 750 | 24 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 74.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 74.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 74.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 74.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 74.25 | -10.00% | 1 114 | 15 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 74.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 74.25 | +10.00% | 0 | 0 | 80.00 | +5.00% | 160 | 2 | ||||||
7.8.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 75.00 | -6.47% | 225 | 3 | 0.00% | 0 | 0 | |||||||
|