KOVOHUTĚ DĚČÍN, KVATROO FINANCE, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOVOHUTĚ DĚČÍN | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.2.1996 | 141.57 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.2.1996 | 141.57 | +10.00% | 15 856 | 112 | -10.00% | 0 | 0 | |||||||
21.1.1997 | 141.28 | +4.99% | 6 075 | 43 | 0 | 0 | ||||||||
24.1.1997 | 140.93 | -4.99% | 0 | 0 | +6.77% | 0 | ||||||||
6.1.1997 | 140.85 | -4.99% | 0 | 0 | -7.96% | 0 | ||||||||
11.5.1995 | 138.99 | -499.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
16.4.1997 | 137.05 | +4.99% | 11 238 | 82 | +9.76% | 0 | ||||||||
26.9.1995 | 136.79 | +4.99% | 1 641 | 12 | 109.50 | 0.00% | 110 | 1 | ||||||
28.9.1995 | 136.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 136.38 | 0.00% | 0 | 0 | 141.40 | -19.00% | 10 888 | 77 | ||||||
8.2.1996 | 136.38 | +9.99% | 11 047 | 81 | +39.00% | 0 | 0 | |||||||
9.1.1997 | 135.29 | +4.99% | 0 | 0 | 109.50 | +5.82% | 438 | 4 | ||||||
16.1.1997 | 134.90 | -5.00% | 0 | 0 | +1.35% | 0 | ||||||||
27.12.1996 | 134.79 | 0.00% | 0 | 0 | -1.95% | 0 | ||||||||
23.12.1996 | 134.79 | +9.99% | 3 909 | 29 | +9.82% | 0 | ||||||||
20.1.1997 | 134.56 | +4.99% | 0 | 0 | +1.13% | 0 | ||||||||
27.1.1997 | 133.89 | -4.99% | 0 | 0 | 122.00 | -0.04% | 488 | 4 | ||||||
7.1.1997 | 133.81 | -4.99% | 20 874 | 156 | 106.60 | -4.99% | 426 | 4 | ||||||
15.5.1995 | 132.05 | -499.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
30.5.1997 | 131.61 | +4.99% | 0 | 0 | +22.50% | 0 | ||||||||
15.4.1997 | 130.53 | +4.99% | 3 524 | 27 | 107.50 | -4.86% | 5 590 | 52 | ||||||
25.9.1995 | 130.28 | +4.99% | 3 127 | 24 | 110.00 | +10.00% | 880 | 8 | ||||||
17.4.1997 | 130.20 | -4.99% | 3 906 | 30 | 118.00 | 0.00% | 708 | 6 | ||||||
14.2.1996 | 130.00 | 0.00% | 0 | 0 | 141.50 | 0.00% | 849 | 6 | ||||||
13.2.1996 | 130.00 | 0.00% | 0 | 0 | 141.50 | 0.00% | 2 123 | 15 | ||||||
12.2.1996 | 130.00 | -4.67% | 1 950 | 15 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 129.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1997 | 128.85 | -3.70% | 9 148 | 71 | -2.93% | 0 | ||||||||
21.2.1996 | 128.70 | 0.00% | 0 | 0 | 181.50 | +5.00% | 4 865 | 27 | ||||||
20.2.1996 | 128.70 | 0.00% | 0 | 0 | 184.00 | +2.00% | 1 376 | 8 | ||||||
19.2.1996 | 128.70 | +10.00% | 6 435 | 50 | 168.00 | +5.00% | 6 720 | 40 | ||||||
17.1.1997 | 128.16 | -4.99% | 13 713 | 107 | 115.00 | -1.33% | 345 | 3 | ||||||
28.2.1996 | 127.42 | 0.00% | 0 | 0 | -73.00% | 0 | 0 | |||||||
27.2.1996 | 127.42 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.2.1996 | 127.42 | -9.99% | 2 294 | 18 | -10.00% | 0 | 0 | |||||||
28.1.1997 | 127.20 | -4.99% | 0 | 0 | 122.00 | 0.00% | 244 | 2 | ||||||
17.5.1995 | 125.45 | 0.00% | 753 | 6 | 151.00 | -1.00% | 1 963 | 13 | ||||||
16.5.1995 | 125.45 | -499.00% | 6 900 | 55 | 0.00% | 0 | 0 | |||||||
29.5.1997 | 125.35 | +4.99% | 0 | 0 | 100.00 | -8.25% | 4 900 | 49 | ||||||
14.4.1997 | 124.32 | +5.00% | 0 | 0 | 113.00 | -5.83% | 565 | 5 | ||||||
22.9.1995 | 124.08 | +4.99% | 3 722 | 30 | 109.00 | 0.00% | 1 200 | 12 | ||||||
7.2.1996 | 123.99 | 0.00% | 0 | 0 | 125.00 | -4.00% | 2 750 | 22 | ||||||
6.2.1996 | 123.99 | 0.00% | 0 | 0 | 130.00 | -4.00% | 1 170 | 9 | ||||||
5.2.1996 | 123.99 | +9.99% | 6 076 | 49 | 0.00% | 0 | 0 | |||||||
18.4.1997 | 123.69 | -5.00% | 1 237 | 10 | -1.94% | 0 | ||||||||
2.10.1995 | 123.14 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 122.54 | 0.00% | 0 | 0 | +9.80% | 0 | ||||||||
19.12.1996 | 122.54 | +10.00% | 0 | 0 | 102.00 | +9.67% | 2 652 | 26 | ||||||
29.1.1997 | 120.84 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 119.39 | +4.99% | 0 | 0 | 109.00 | -6.43% | 3 270 | 30 | ||||||
19.5.1995 | 119.18 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 119.00 | +1.97% | 476 | 4 | 0.00% | 0 | 0 | |||||||
11.4.1997 | 118.40 | +4.99% | 0 | 0 | +5.55% | 0 | ||||||||
21.9.1995 | 118.18 | +4.99% | 5 909 | 50 | ||||||||||
21.4.1997 | 117.51 | -4.99% | 1 175 | 10 | 106.20 | -8.21% | 3 186 | 30 | ||||||
16.2.1996 | 117.00 | 0.00% | 0 | 0 | 170.00 | +3.00% | 3 685 | 23 | ||||||
15.2.1996 | 117.00 | -10.00% | 7 137 | 61 | 155.00 | +10.00% | 4 960 | 32 | ||||||
3.10.1995 | 116.99 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
5.10.1995 | 116.70 | +4.99% | 2 684 | 23 | 100.00 | 0.00% | 1 100 | 11 | ||||||
13.10.1995 | 115.00 | +4.54% | 3 450 | 30 | 110.00 | -2.00% | 1 743 | 17 | ||||||
30.1.1997 | 114.80 | -4.99% | 17 105 | 149 | 110.00 | 3 647 | 33 | |||||||
1.3.1996 | 114.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 114.68 | -9.99% | 11 468 | 100 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 114.45 | +500.00% | 2 289 | 20 | -4.00% | 0 | 0 | |||||||
26.5.1995 | 114.00 | -39.00% | 9 120 | 80 | 0.00% | 0 | 0 | |||||||
23.5.1997 | 114.00 | +3.63% | 570 | 5 | 113.00 | 0.00% | 678 | 6 | ||||||
27.5.1997 | 113.71 | +4.99% | 0 | 0 | +3.09% | 0 | ||||||||
22.5.1995 | 113.23 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 113.05 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1997 | 112.77 | +5.00% | 0 | 0 | 114.00 | -0.28% | 3 979 | 35 | ||||||
2.2.1996 | 112.72 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
1.2.1996 | 112.72 | +9.99% | 0 | 0 | 140.00 | 0.00% | 1 400 | 10 | ||||||
20.9.1995 | 112.56 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 112.56 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1997 | 111.64 | -4.99% | 1 116 | 10 | 98.50 | -7.25% | 591 | 6 | ||||||
18.12.1996 | 111.40 | 0.00% | 0 | 0 | +9.41% | 0 | ||||||||
17.12.1996 | 111.40 | 0.00% | 0 | 0 | +8.97% | 0 | ||||||||
16.12.1996 | 111.40 | +9.99% | 0 | 0 | +9.85% | 0 | ||||||||
4.10.1995 | 111.15 | -4.99% | 0 | 0 | -12.00% | 0 | 0 | |||||||
12.10.1995 | 110.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.10.1995 | 110.00 | +2.42% | 5 060 | 46 | 0.00% | 0 | 0 | |||||||
22.5.1997 | 110.00 | 0.00% | 0 | 0 | 113.00 | 0.00% | 7 684 | 68 | ||||||
21.5.1997 | 110.00 | +4.76% | 880 | 8 | 0.00% | 0 | ||||||||
31.1.1997 | 109.06 | -5.00% | 3 490 | 32 | 105.10 | -4.91% | 841 | 8 | ||||||
23.5.1995 | 109.00 | -373.00% | 1 308 | 12 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 108.30 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1997 | 108.30 | -5.00% | 2 383 | 22 | 0.00% | 0 | ||||||||
9.4.1997 | 107.40 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.10.1995 | 107.40 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 107.20 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1997 | 106.06 | -4.99% | 0 | 0 | 101.00 | +4.58% | 9 272 | 90 | ||||||
13.11.1996 | 105.27 | 0.00% | 0 | 0 | +8.47% | 0 | ||||||||
12.11.1996 | 105.27 | 0.00% | 0 | 0 | 59.00 | 0.00% | 1 003 | 17 | ||||||
11.11.1996 | 105.27 | +10.00% | 9 158 | 87 | 59.00 | 0.00% | 1 475 | 25 | ||||||
20.5.1997 | 105.00 | +5.00% | 1 050 | 10 | +5.11% | 0 | ||||||||
5.6.1995 | 105.00 | +2.05% | 2 100 | 20 | -5.00% | 0 | 0 | |||||||
21.6.1995 | 104.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 104.73 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
19.6.1995 | 104.73 | 0.00% | 0 | 0 | 98.00 | 0.00% | 2 058 | 21 | ||||||
16.6.1995 | 104.73 | +4.99% | 838 | 8 | +11.00% | 0 | 0 | |||||||
4.2.1997 | 103.61 | 0.00% | 0 | 0 | -6.35% | 0 | ||||||||
3.2.1997 | 103.61 | -4.99% | 4 559 | 44 | 97.50 | -7.23% | 585 | 6 | ||||||
18.10.1995 | 103.50 | 0.00% | 0 | 0 | 110.00 | 0.00% | 330 | 3 | ||||||
17.10.1995 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 103.50 | -10.00% | 414 | 4 | +7.00% | 0 | 0 | |||||||
8.3.1996 | 103.22 | 0.00% | 0 | 0 | 89.50 | 0.00% | 895 | 10 | ||||||
7.3.1996 | 103.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 103.22 | 0.00% | 0 | 0 | +75.00% | 0 | 0 | |||||||
5.3.1996 | 103.22 | 0.00% | 0 | 0 | -37.00% | 0 | 0 | |||||||
4.3.1996 | 103.22 | -9.99% | 1 342 | 13 | +149.00% | 0 | 0 | |||||||
2.6.1995 | 102.89 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 102.48 | 0.00% | 0 | 0 | 139.50 | +4.00% | 837 | 6 | ||||||
30.1.1996 | 102.48 | 0.00% | 0 | 0 | 134.50 | +4.00% | 1 614 | 12 | ||||||
29.1.1996 | 102.48 | +9.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.4.1997 | 102.29 | +4.99% | 0 | 0 | 114.00 | +7.04% | 684 | 6 | ||||||
15.9.1995 | 102.10 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1996 | 101.28 | 0.00% | 0 | 0 | 71.00 | +4.41% | 142 | 2 | ||||||
12.12.1996 | 101.28 | +9.99% | 5 267 | 52 | 68.00 | 0.00% | 204 | 3 | ||||||
25.4.1997 | 100.76 | 0.00% | 0 | 0 | -0.98% | 0 | ||||||||
24.4.1997 | 100.76 | -4.99% | 3 728 | 37 | -0.99% | 0 | ||||||||
19.5.1997 | 100.00 | 0.00% | 0 | 0 | 107.50 | -4.86% | 3 655 | 34 | ||||||
16.5.1997 | 100.00 | 0.00% | 0 | 0 | +9.70% | 0 | ||||||||
15.5.1997 | 100.00 | 0.00% | 0 | 0 | 103.00 | +6.73% | 618 | 6 | ||||||
14.5.1997 | 100.00 | 0.00% | 0 | 0 | 96.50 | -5.39% | 1 158 | 12 | ||||||
13.5.1997 | 100.00 | 0.00% | 0 | 0 | +6.25% | 0 | ||||||||
12.5.1997 | 100.00 | 0.00% | 0 | 0 | 96.00 | -4.95% | 576 | 6 | ||||||
9.5.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 100.00 | +2.04% | 1 900 | 19 | 0.00% | 0 | ||||||||
7.5.1996 | 100.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 5 520 | 46 | ||||||
6.5.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 100.00 | 0.00% | 0 | 0 | +26.00% | 0 | 0 | |||||||
2.5.1996 | 100.00 | 0.00% | 2 900 | 29 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 100.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.4.1996 | 100.00 | 0.00% | 400 | 4 | 105.00 | +4.00% | 1 260 | 12 | ||||||
26.4.1996 | 100.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 1 005 | 10 | ||||||
25.4.1996 | 100.00 | 0.00% | 2 500 | 25 | +9.00% | 0 | 0 | |||||||
24.4.1996 | 100.00 | 0.00% | 0 | 0 | 88.00 | +9.00% | 176 | 2 | ||||||
23.4.1996 | 100.00 | 0.00% | 0 | 0 | 80.50 | -15.00% | 3 059 | 38 | ||||||
22.4.1996 | 100.00 | 0.00% | 900 | 9 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 100.00 | 0.00% | 0 | 0 | +52.00% | 0 | 0 | |||||||
18.4.1996 | 100.00 | +7.16% | 8 000 | 80 | 62.50 | 0.00% | 375 | 6 | ||||||
9.6.1995 | 100.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
8.6.1995 | 100.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.6.1995 | 100.00 | +0.25% | 2 900 | 29 | -9.00% | 0 | 0 | |||||||
6.6.1995 | 99.75 | -5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.6.1995 | 99.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 99.50 | -4.99% | 0 | 0 | -8.00% | 0 | 0 | |||||||
5.2.1997 | 98.43 | -4.99% | 0 | 0 | 90.00 | -1.42% | 1 350 | 15 | ||||||
22.5.1996 | 98.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 98.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 98.01 | +10.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.5.1997 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 98.00 | 0.00% | 588 | 6 | 0.00% | 0 | ||||||||
2.5.1997 | 98.00 | +2.37% | 588 | 6 | 0.00% | 0 | ||||||||
7.4.1997 | 97.42 | +4.98% | 0 | 0 | 106.50 | -2.29% | 3 195 | 30 | ||||||
14.9.1995 | 97.24 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1997 | 95.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 95.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 95.73 | -4.99% | 1 436 | 15 | 0.00% | 0 | ||||||||
8.11.1996 | 95.70 | 0.00% | 0 | 0 | 59.00 | 0.00% | 236 | 4 | ||||||
7.11.1996 | 95.70 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.6.1995 | 95.00 | 0.00% | 380 | 4 | -9.00% | 0 | 0 | |||||||
13.6.1995 | 95.00 | 0.00% | 950 | 10 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1996 | 94.75 | 0.00% | 0 | 0 | 70.00 | 0.00% | 1 120 | 16 | ||||||
14.11.1996 | 94.75 | -9.99% | 8 054 | 85 | +9.37% | 0 | ||||||||
23.6.1995 | 94.53 | -4.99% | 1 134 | 12 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 94.50 | +5.00% | 945 | 10 | 0.00% | 0 | 0 | |||||||
20.11.1996 | 94.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 399 | 6 | ||||||
19.11.1996 | 94.00 | 0.00% | 0 | 0 | 70.00 | -4.76% | 350 | 5 | ||||||
18.11.1996 | 94.00 | -0.79% | 9 400 | 100 | +5.00% | 0 | ||||||||
6.2.1997 | 93.51 | -4.99% | 1 029 | 11 | 0.00% | 0 | ||||||||
17.4.1996 | 93.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 93.31 | 0.00% | 0 | 0 | 62.60 | -4.00% | 125 | 2 | ||||||
15.4.1996 | 93.31 | +9.99% | 1 866 | 20 | 69.00 | -6.00% | 390 | 6 | ||||||
26.1.1996 | 93.17 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.1.1996 | 93.17 | +10.00% | 4 845 | 52 | 121.00 | +10.00% | 2 535 | 21 | ||||||
20.10.1995 | 93.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 93.15 | -10.00% | 466 | 5 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 92.90 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.3.1996 | 92.90 | 0.00% | 0 | 0 | 90.00 | -4.00% | 180 | 2 | ||||||
11.3.1996 | 92.90 | -9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.4.1997 | 92.79 | +4.98% | 0 | 0 | 109.00 | +9.54% | 1 635 | 15 | ||||||
17.2.1997 | 92.79 | +4.98% | 4 825 | 52 | +9.09% | 0 | ||||||||
13.9.1995 | 92.61 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1996 | 92.08 | 0.00% | 0 | 0 | 68.00 | 0.00% | 408 | 6 | ||||||
10.12.1996 | 92.08 | 0.00% | 0 | 0 | +9.67% | 0 | ||||||||
9.12.1996 | 92.08 | +9.99% | 0 | 0 | 62.00 | 0.00% | 1 240 | 20 | ||||||
10.5.1996 | 90.00 | 0.00% | 0 | 0 | 105.00 | -8.00% | 630 | 6 | ||||||
9.5.1996 | 90.00 | -10.00% | 1 800 | 20 | 114.00 | -5.00% | 456 | 4 | ||||||
3.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 90.00 | +5.88% | 810 | 9 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 90.00 | -4.79% | 540 | 6 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 90.00 | 0.00% | 1 800 | 20 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 90.00 | +0.24% | 10 260 | 114 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 89.78 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 89.10 | 0.00% | 0 | 0 | 102.50 | -2.00% | 410 | 4 | ||||||
16.5.1996 | 89.10 | +10.00% | 2 495 | 28 | 105.00 | 0.00% | 1 575 | 15 | ||||||
7.2.1997 | 88.84 | -4.99% | 444 | 5 | 90.00 | 0.00% | 810 | 9 | ||||||
|