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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.4.1997 | 106.06 | -4.99% | 0 | 0 | 101.00 | +4.58% | 9 272 | 90 | ||||||
18.9.1995 | 107.20 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 107.40 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1997 | 107.40 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 108.30 | -5.00% | 2 383 | 22 | 0.00% | 0 | ||||||||
1.6.1995 | 108.30 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 109.00 | -373.00% | 1 308 | 12 | 0.00% | 0 | 0 | |||||||
31.1.1997 | 109.06 | -5.00% | 3 490 | 32 | 105.10 | -4.91% | 841 | 8 | ||||||
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 | ||||||||
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 | |||||||
4.10.1995 | 111.15 | -4.99% | 0 | 0 | -12.00% | 0 | 0 | |||||||
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 | ||||||||
22.4.1997 | 111.64 | -4.99% | 1 116 | 10 | 98.50 | -7.25% | 591 | 6 | ||||||
20.9.1995 | 112.56 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 112.56 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | ||||||
10.4.1997 | 112.77 | +5.00% | 0 | 0 | 114.00 | -0.28% | 3 979 | 35 | ||||||
9.10.1995 | 113.05 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1995 | 113.23 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1997 | 113.71 | +4.99% | 0 | 0 | +3.09% | 0 | ||||||||
23.5.1997 | 114.00 | +3.63% | 570 | 5 | 113.00 | 0.00% | 678 | 6 | ||||||
26.5.1995 | 114.00 | -39.00% | 9 120 | 80 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 114.45 | +500.00% | 2 289 | 20 | -4.00% | 0 | 0 | |||||||
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 | |||||||
30.1.1997 | 114.80 | -4.99% | 17 105 | 149 | 110.00 | 3 647 | 33 | |||||||
13.10.1995 | 115.00 | +4.54% | 3 450 | 30 | 110.00 | -2.00% | 1 743 | 17 | ||||||
5.10.1995 | 116.70 | +4.99% | 2 684 | 23 | 100.00 | 0.00% | 1 100 | 11 | ||||||
3.10.1995 | 116.99 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
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 | ||||||
21.4.1997 | 117.51 | -4.99% | 1 175 | 10 | 106.20 | -8.21% | 3 186 | 30 | ||||||
21.9.1995 | 118.18 | +4.99% | 5 909 | 50 | ||||||||||
11.4.1997 | 118.40 | +4.99% | 0 | 0 | +5.55% | 0 | ||||||||
6.10.1995 | 119.00 | +1.97% | 476 | 4 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 119.18 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1997 | 119.39 | +4.99% | 0 | 0 | 109.00 | -6.43% | 3 270 | 30 | ||||||
29.1.1997 | 120.84 | -5.00% | 0 | 0 | 0.00% | 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 | ||||||
2.10.1995 | 123.14 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1997 | 123.69 | -5.00% | 1 237 | 10 | -1.94% | 0 | ||||||||
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 | |||||||
22.9.1995 | 124.08 | +4.99% | 3 722 | 30 | 109.00 | 0.00% | 1 200 | 12 | ||||||
14.4.1997 | 124.32 | +5.00% | 0 | 0 | 113.00 | -5.83% | 565 | 5 | ||||||
29.5.1997 | 125.35 | +4.99% | 0 | 0 | 100.00 | -8.25% | 4 900 | 49 | ||||||
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 | |||||||
28.1.1997 | 127.20 | -4.99% | 0 | 0 | 122.00 | 0.00% | 244 | 2 | ||||||
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 | |||||||
17.1.1997 | 128.16 | -4.99% | 13 713 | 107 | 115.00 | -1.33% | 345 | 3 | ||||||
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 | ||||||
8.1.1997 | 128.85 | -3.70% | 9 148 | 71 | -2.93% | 0 | ||||||||
29.9.1995 | 129.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | |||||||
17.4.1997 | 130.20 | -4.99% | 3 906 | 30 | 118.00 | 0.00% | 708 | 6 | ||||||
25.9.1995 | 130.28 | +4.99% | 3 127 | 24 | 110.00 | +10.00% | 880 | 8 | ||||||
15.4.1997 | 130.53 | +4.99% | 3 524 | 27 | 107.50 | -4.86% | 5 590 | 52 | ||||||
30.5.1997 | 131.61 | +4.99% | 0 | 0 | +22.50% | 0 | ||||||||
15.5.1995 | 132.05 | -499.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
7.1.1997 | 133.81 | -4.99% | 20 874 | 156 | 106.60 | -4.99% | 426 | 4 | ||||||
27.1.1997 | 133.89 | -4.99% | 0 | 0 | 122.00 | -0.04% | 488 | 4 | ||||||
20.1.1997 | 134.56 | +4.99% | 0 | 0 | +1.13% | 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 | ||||||||
16.1.1997 | 134.90 | -5.00% | 0 | 0 | +1.35% | 0 | ||||||||
9.1.1997 | 135.29 | +4.99% | 0 | 0 | 109.50 | +5.82% | 438 | 4 | ||||||
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 | |||||||
28.9.1995 | 136.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 136.79 | +4.99% | 1 641 | 12 | 109.50 | 0.00% | 110 | 1 | ||||||
16.4.1997 | 137.05 | +4.99% | 11 238 | 82 | +9.76% | 0 | ||||||||
11.5.1995 | 138.99 | -499.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
6.1.1997 | 140.85 | -4.99% | 0 | 0 | -7.96% | 0 | ||||||||
24.1.1997 | 140.93 | -4.99% | 0 | 0 | +6.77% | 0 | ||||||||
21.1.1997 | 141.28 | +4.99% | 6 075 | 43 | 0 | 0 | ||||||||
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 | |||||||
14.1.1997 | 141.70 | -4.99% | 8 502 | 60 | 127.00 | +3.92% | 381 | 3 | ||||||
15.1.1997 | 142.00 | +0.21% | 22 862 | 161 | 115.00 | -9.44% | 345 | 3 | ||||||
10.1.1997 | 142.05 | +4.99% | 29 973 | 211 | +7.24% | 0 | ||||||||
27.9.1995 | 143.62 | +4.99% | 2 154 | 15 | +10.00% | 0 | 0 | |||||||
9.5.1995 | 146.30 | -500.00% | 0 | 0 | 150.00 | +1.00% | 4 650 | 31 | ||||||
31.12.1996 | 148.26 | 0.00% | 0 | 0 | -6.22% | 0 | ||||||||
30.12.1996 | 148.26 | +9.99% | 0 | 0 | 130.00 | +7.79% | 2 080 | 16 | ||||||
23.1.1997 | 148.34 | 0.00% | 0 | 0 | 117.20 | +6.33% | 2 401 | 21 | ||||||
22.1.1997 | 148.34 | +4.99% | 32 931 | 222 | 107.50 | -7.56% | 1 613 | 15 | ||||||
13.1.1997 | 149.15 | +4.99% | 0 | 0 | +4.06% | 0 | ||||||||
5.5.1995 | 154.00 | -49.00% | 1 694 | 11 | -10.00% | 0 | 0 | |||||||
4.5.1995 | 154.77 | -499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
3.5.1995 | 162.91 | -499.00% | 0 | 0 | 174.00 | -5.00% | 1 044 | 6 | ||||||
2.5.1995 | 171.48 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 180.50 | -500.00% | 2 527 | 14 | 183.00 | -4.00% | 2 379 | 13 | ||||||
24.4.1995 | 188.63 | -499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.4.1995 | 190.00 | +72.00% | 190 | 1 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 198.55 | -500.00% | 0 | 0 | 183.00 | 0.00% | 4 575 | 25 | ||||||
14.11.1994 | 200.00 | -384.00% | 3 000 | 15 | ||||||||||
11.11.1994 | 208.00 | -458.00% | 0 | 0 | ||||||||||
20.4.1995 | 209.00 | -500.00% | 10 450 | 50 | 0.00% | 0 | 0 | |||||||
15.11.1994 | 210.00 | +500.00% | 0 | 0 | ||||||||||
7.4.1995 | 217.00 | -482.00% | 1 085 | 5 | -10.00% | 0 | 0 | |||||||
10.11.1994 | 218.00 | -480.00% | 0 | 0 | ||||||||||
16.11.1994 | 220.00 | +476.00% | 0 | 0 | ||||||||||
18.11.1994 | 220.00 | -476.00% | 6 160 | 28 | ||||||||||
19.4.1995 | 220.00 | 0.00% | 3 300 | 15 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 220.00 | -308.00% | 220 | 1 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 227.00 | +460.00% | 2 043 | 9 | 196.00 | 0.00% | 980 | 5 | ||||||
4.4.1995 | 228.00 | -500.00% | 4 332 | 19 | 198.00 | -10.00% | 5 940 | 30 | ||||||
9.11.1994 | 229.00 | -497.00% | 0 | 0 | ||||||||||
21.3.1995 | 230.00 | -495.00% | 920 | 4 | ||||||||||
17.3.1995 | 231.00 | -493.00% | 1 617 | 7 | ||||||||||
17.11.1994 | 231.00 | +500.00% | 2 079 | 9 | ||||||||||
21.11.1994 | 231.00 | +500.00% | 1 155 | 5 | ||||||||||
22.11.1994 | 233.00 | +86.00% | 2 563 | 11 | ||||||||||
15.3.1995 | 235.00 | 0.00% | 6 580 | 28 | ||||||||||
14.3.1995 | 235.00 | -485.00% | 0 | 0 | ||||||||||
3.4.1995 | 240.00 | -476.00% | 3 600 | 15 | +1.00% | 0 | 0 | |||||||
24.3.1995 | 241.00 | +478.00% | 0 | 0 | ||||||||||
8.11.1994 | 241.00 | -474.00% | 0 | 0 | ||||||||||
20.3.1995 | 242.00 | +476.00% | 3 146 | 13 | ||||||||||
16.3.1995 | 243.00 | +340.00% | 1 215 | 5 | ||||||||||
23.11.1994 | 244.00 | +472.00% | 0 | 0 | ||||||||||
13.3.1995 | 247.00 | -500.00% | 4 940 | 20 | ||||||||||
31.3.1995 | 252.00 | -490.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.3.1995 | 253.00 | +497.00% | 1 518 | 6 | ||||||||||
7.11.1994 | 253.00 | -488.00% | 8 349 | 33 | ||||||||||
24.11.1994 | 256.00 | +491.00% | 11 776 | 46 | ||||||||||
10.3.1995 | 260.00 | -476.00% | 0 | 0 | ||||||||||
28.3.1995 | 265.00 | +474.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 265.00 | -467.00% | 1 325 | 5 | 0.00% | 0 | 0 | |||||||
4.11.1994 | 266.00 | -500.00% | 0 | 0 | ||||||||||
25.11.1994 | 268.00 | +468.00% | 0 | 0 | ||||||||||
9.3.1995 | 273.00 | -487.00% | 0 | 0 | ||||||||||
29.3.1995 | 278.00 | +490.00% | 0 | 0 | 216.00 | -10.00% | 1 296 | 6 | ||||||
3.11.1994 | 280.00 | -476.00% | 0 | 0 | ||||||||||
1.11.1994 | 280.00 | -243.00% | 4 200 | 15 | ||||||||||
28.11.1994 | 281.00 | +485.00% | 4 496 | 16 | ||||||||||
8.3.1995 | 287.00 | -496.00% | 0 | 0 | ||||||||||
31.10.1994 | 287.00 | 0.00% | 3 444 | 12 | ||||||||||
27.10.1994 | 287.00 | -433.00% | 7 749 | 27 | ||||||||||
2.11.1994 | 294.00 | +500.00% | 1 176 | 4 | ||||||||||
29.11.1994 | 295.00 | +498.00% | 0 | 0 | ||||||||||
26.10.1994 | 300.00 | -476.00% | 0 | 0 | ||||||||||
10.10.1994 | 301.00 | -290.00% | 26 488 | 88 | ||||||||||
7.3.1995 | 302.00 | -473.00% | 0 | 0 | ||||||||||
27.1.1995 | 304.00 | 0.00% | 608 | 2 | 0.00% | 0 | 0 | |||||||
26.1.1995 | 304.00 | 0.00% | 6 688 | 22 | 0.00% | 0 | 0 | |||||||
25.1.1995 | 304.00 | -470.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.11.1994 | 309.00 | +474.00% | 4 635 | 15 | ||||||||||
7.10.1994 | 310.00 | -490.00% | 9 920 | 32 | ||||||||||
25.10.1994 | 315.00 | -483.00% | 0 | 0 | ||||||||||
9.6.1994 | 315.00 | -1 000.00% | 4 725 | 15 | ||||||||||
11.10.1994 | 316.00 | +498.00% | 2 528 | 8 | ||||||||||
6.3.1995 | 317.00 | -480.00% | 0 | 0 | ||||||||||
30.1.1995 | 319.00 | +493.00% | 0 | 0 | 330.00 | -4.00% | 1 650 | 5 | ||||||
24.1.1995 | 319.00 | -477.00% | 0 | 0 | 350.00 | -7.00% | 10 575 | 32 | ||||||
1.12.1994 | 324.00 | +485.00% | 7 452 | 23 | ||||||||||
12.10.1994 | 325.00 | +284.00% | 6 500 | 20 | ||||||||||
6.10.1994 | 326.00 | -495.00% | 0 | 0 | ||||||||||
24.10.1994 | 331.00 | -488.00% | 993 | 3 | ||||||||||
19.10.1994 | 332.00 | -487.00% | 0 | 0 | ||||||||||
3.3.1995 | 333.00 | -485.00% | 0 | 0 | ||||||||||
12.5.1994 | 333.00 | -975.00% | 3 996 | 12 | ||||||||||
31.1.1995 | 334.00 | +470.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.1.1995 | 335.00 | -482.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.12.1994 | 340.00 | +493.00% | 3 060 | 9 | ||||||||||
13.10.1994 | 341.00 | +492.00% | 0 | 0 | ||||||||||
5.10.1994 | 343.00 | -498.00% | 0 | 0 | ||||||||||
13.6.1994 | 346.00 | +984.00% | 5 536 | 16 | ||||||||||
20.10.1994 | 348.00 | +481.00% | 2 436 | 7 | ||||||||||
14.2.1995 | 348.00 | -491.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
17.10.1994 | 349.00 | +234.00% | 1 745 | 5 | ||||||||||
7.2.1995 | 350.00 | -437.00% | 12 600 | 36 | +1.00% | 0 | 0 | |||||||
24.2.1995 | 350.00 | +57.00% | 2 450 | 7 | ||||||||||
1.2.1995 | 350.00 | +479.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1994 | 350.00 | -979.00% | 0 | 0 | ||||||||||
17.1.1995 | 352.00 | -486.00% | 0 | 0 | 334.00 | -5.00% | 1 002 | 3 | ||||||
11.1.1995 | 355.00 | -482.00% | 5 325 | 15 | 0.00% | 0 | 0 | |||||||
5.12.1994 | 357.00 | +500.00% | 1 785 | 5 | ||||||||||
8.12.1994 | 361.00 | -500.00% | 6 859 | 19 | ||||||||||
4.10.1994 | 361.00 | -500.00% | 0 | 0 | ||||||||||
15.9.1994 | 365.00 | -782.00% | 11 680 | 32 | ||||||||||
6.2.1995 | 366.00 | -493.00% | 0 | 0 | 360.00 | +1.00% | 9 720 | 27 | ||||||
13.2.1995 | 366.00 | -493.00% | 0 | 0 | 367.50 | +5.00% | 1 838 | 5 | ||||||
16.5.1994 | 366.00 | +990.00% | 0 | 0 | ||||||||||
8.2.1995 | 367.00 | +485.00% | 6 973 | 19 | 0.00% | 0 | 0 | |||||||
2.2.1995 | 367.00 | +485.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|