KOVOHUTĚ DĚČÍN, KVATROO FINANCE, Hi price, RM System
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.1.1995 | 373.00 | -484.00% | 0 | 0 | 396.00 | +10.00% | 3 960 | 10 | ||||||
19.1.1995 | 0 | 0 | 375.00 | +6.00% | 3 000 | 8 | ||||||||
13.2.1995 | 366.00 | -493.00% | 0 | 0 | 367.50 | +5.00% | 1 838 | 5 | ||||||
3.2.1995 | 385.00 | +490.00% | 49 280 | 128 | 361.50 | +4.00% | 13 253 | 37 | ||||||
6.2.1995 | 366.00 | -493.00% | 0 | 0 | 360.00 | +1.00% | 9 720 | 27 | ||||||
12.1.1995 | 0 | 0 | 357.00 | -10.00% | 7 140 | 20 | ||||||||
24.1.1995 | 319.00 | -477.00% | 0 | 0 | 350.00 | -7.00% | 10 575 | 32 | ||||||
16.1.1995 | 370.00 | -53.00% | 2 590 | 7 | 350.00 | -1.00% | 1 400 | 4 | ||||||
17.1.1995 | 352.00 | -486.00% | 0 | 0 | 334.00 | -5.00% | 1 002 | 3 | ||||||
30.1.1995 | 319.00 | +493.00% | 0 | 0 | 330.00 | -4.00% | 1 650 | 5 | ||||||
9.2.1995 | 385.00 | +490.00% | 6 160 | 16 | 329.00 | -10.00% | 1 974 | 6 | ||||||
5.4.1995 | 0 | 0 | 217.00 | +10.00% | 868 | 4 | ||||||||
29.3.1995 | 278.00 | +490.00% | 0 | 0 | 216.00 | -10.00% | 1 296 | 6 | ||||||
13.4.1995 | 0 | 0 | 202.50 | +3.00% | 1 620 | 8 | ||||||||
4.4.1995 | 228.00 | -500.00% | 4 332 | 19 | 198.00 | -10.00% | 5 940 | 30 | ||||||
12.4.1995 | 227.00 | +460.00% | 2 043 | 9 | 196.00 | 0.00% | 980 | 5 | ||||||
17.12.1997 | 192.00 | +7.96% | 17 004 | 90 | ||||||||||
8.12.1997 | 191.00 | +5.52% | 5 156 | 28 | ||||||||||
11.12.1997 | 184.00 | -1.09% | 3 240 | 18 | ||||||||||
20.2.1996 | 128.70 | 0.00% | 0 | 0 | 184.00 | +2.00% | 1 376 | 8 | ||||||
28.4.1995 | 180.50 | -500.00% | 2 527 | 14 | 183.00 | -4.00% | 2 379 | 13 | ||||||
21.4.1995 | 198.55 | -500.00% | 0 | 0 | 183.00 | 0.00% | 4 575 | 25 | ||||||
21.2.1996 | 128.70 | 0.00% | 0 | 0 | 181.50 | +5.00% | 4 865 | 27 | ||||||
15.12.1997 | 180.00 | +1.15% | 31 500 | 173 | ||||||||||
12.12.1997 | 180.00 | 0.00% | 5 400 | 30 | ||||||||||
23.12.1997 | 180.00 | 0.00% | 540 | 3 | ||||||||||
22.12.1997 | 180.00 | 0.00% | 3 420 | 19 | ||||||||||
18.12.1997 | 180.00 | -4.72% | 5 400 | 30 | ||||||||||
16.12.1997 | 175.00 | -3.88% | 1 925 | 11 | ||||||||||
9.12.1997 | 175.00 | -4.96% | 3 675 | 21 | ||||||||||
5.12.1997 | 174.50 | 0.00% | 3 141 | 18 | ||||||||||
3.5.1995 | 162.91 | -499.00% | 0 | 0 | 174.00 | -5.00% | 1 044 | 6 | ||||||
16.2.1996 | 117.00 | 0.00% | 0 | 0 | 170.00 | +3.00% | 3 685 | 23 | ||||||
19.2.1996 | 128.70 | +10.00% | 6 435 | 50 | 168.00 | +5.00% | 6 720 | 40 | ||||||
4.8.1997 | 166.00 | +4.86% | 2 988 | 18 | ||||||||||
28.7.1997 | 166.00 | 0.00% | 1 992 | 12 | ||||||||||
22.7.1997 | 160.00 | -0.82% | 5 570 | 36 | ||||||||||
15.7.1997 | 158.50 | 0.00% | 1 232 | 8 | ||||||||||
1.8.1997 | 158.30 | -4.92% | 475 | 3 | ||||||||||
21.7.1997 | 156.00 | -0.30% | 1 872 | 12 | ||||||||||
14.8.1997 | 155.00 | +5.04% | 13 790 | 89 | ||||||||||
15.2.1996 | 117.00 | -10.00% | 7 137 | 61 | 155.00 | +10.00% | 4 960 | 32 | ||||||
17.7.1997 | 152.50 | 0.00% | 458 | 3 | ||||||||||
16.7.1997 | 152.50 | -0.97% | 458 | 3 | ||||||||||
1.7.1997 | 152.00 | 0.00% | 870 | 6 | ||||||||||
17.5.1995 | 125.45 | 0.00% | 753 | 6 | 151.00 | -1.00% | 1 963 | 13 | ||||||
9.5.1995 | 146.30 | -500.00% | 0 | 0 | 150.00 | +1.00% | 4 650 | 31 | ||||||
2.12.1997 | 149.00 | -0.26% | 5 201 | 35 | ||||||||||
10.7.1997 | 148.00 | 0.00% | 1 470 | 10 | ||||||||||
13.8.1997 | 147.50 | -4.83% | 885 | 6 | ||||||||||
11.8.1997 | 147.50 | -4.83% | 590 | 4 | ||||||||||
26.8.1997 | 145.00 | +2.35% | 12 325 | 85 | ||||||||||
25.8.1997 | 145.00 | +2.65% | 4 250 | 30 | ||||||||||
21.8.1997 | 145.00 | 0.00% | 2 175 | 15 | ||||||||||
20.8.1997 | 145.00 | 0.00% | 870 | 6 | ||||||||||
4.7.1997 | 145.00 | 0.00% | 725 | 5 | ||||||||||
3.7.1997 | 145.00 | 0.00% | 5 945 | 41 | ||||||||||
26.6.1997 | 144.00 | +0.69% | 576 | 4 | ||||||||||
19.6.1997 | 143.00 | 0.00% | 3 124 | 22 | ||||||||||
10.5.1995 | 0 | 0 | 143.00 | -5.00% | 858 | 6 | ||||||||
18.6.1997 | 142.00 | 0.00% | 1 420 | 10 | ||||||||||
17.6.1997 | 142.00 | +4.41% | 2 272 | 16 | ||||||||||
20.6.1997 | 142.00 | 0.00% | 1 278 | 9 | ||||||||||
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 | ||||||
9.2.1996 | 136.38 | 0.00% | 0 | 0 | 141.40 | -19.00% | 10 888 | 77 | ||||||
1.2.1996 | 112.72 | +9.99% | 0 | 0 | 140.00 | 0.00% | 1 400 | 10 | ||||||
31.1.1996 | 102.48 | 0.00% | 0 | 0 | 139.50 | +4.00% | 837 | 6 | ||||||
22.8.1997 | 138.00 | -4.82% | 552 | 4 | ||||||||||
21.11.1997 | 138.00 | +9.52% | 4 140 | 30 | ||||||||||
28.11.1997 | 136.00 | 0.00% | 816 | 6 | ||||||||||
27.11.1997 | 136.00 | +9.67% | 4 216 | 31 | ||||||||||
16.6.1997 | 136.00 | +9.67% | 680 | 5 | ||||||||||
29.8.1997 | 135.50 | +3.43% | 813 | 6 | ||||||||||
30.1.1996 | 102.48 | 0.00% | 0 | 0 | 134.50 | +4.00% | 1 614 | 12 | ||||||
6.2.1996 | 123.99 | 0.00% | 0 | 0 | 130.00 | -4.00% | 1 170 | 9 | ||||||
10.6.1997 | 130.00 | -1.50% | 17 650 | 140 | ||||||||||
30.12.1996 | 148.26 | +9.99% | 0 | 0 | 130.00 | +7.79% | 2 080 | 16 | ||||||
14.1.1997 | 141.70 | -4.99% | 8 502 | 60 | 127.00 | +3.92% | 381 | 3 | ||||||
4.6.1997 | 126.00 | +5.00% | 1 260 | 10 | ||||||||||
20.11.1997 | 126.00 | +9.56% | 756 | 6 | ||||||||||
24.11.1997 | 125.00 | -9.42% | 375 | 3 | ||||||||||
7.2.1996 | 123.99 | 0.00% | 0 | 0 | 125.00 | -4.00% | 2 750 | 22 | ||||||
13.6.1997 | 124.00 | +9.73% | 1 240 | 10 | ||||||||||
28.1.1997 | 127.20 | -4.99% | 0 | 0 | 122.00 | 0.00% | 244 | 2 | ||||||
27.1.1997 | 133.89 | -4.99% | 0 | 0 | 122.00 | -0.04% | 488 | 4 | ||||||
2.6.1997 | 121.00 | -1.59% | 2 050 | 17 | ||||||||||
25.1.1996 | 93.17 | +10.00% | 4 845 | 52 | 121.00 | +10.00% | 2 535 | 21 | ||||||
7.5.1996 | 100.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 5 520 | 46 | ||||||
3.6.1997 | 120.00 | -0.45% | 6 000 | 50 | ||||||||||
6.6.1997 | 120.00 | -4.76% | 1 800 | 15 | ||||||||||
2.9.1997 | 119.00 | -8.63% | 1 666 | 14 | ||||||||||
17.4.1997 | 130.20 | -4.99% | 3 906 | 30 | 118.00 | 0.00% | 708 | 6 | ||||||
23.1.1997 | 148.34 | 0.00% | 0 | 0 | 117.20 | +6.33% | 2 401 | 21 | ||||||
11.6.1997 | 117.00 | -7.19% | 2 223 | 19 | ||||||||||
17.1.1997 | 128.16 | -4.99% | 13 713 | 107 | 115.00 | -1.33% | 345 | 3 | ||||||
15.1.1997 | 142.00 | +0.21% | 22 862 | 161 | 115.00 | -9.44% | 345 | 3 | ||||||
10.4.1997 | 112.77 | +5.00% | 0 | 0 | 114.00 | -0.28% | 3 979 | 35 | ||||||
8.4.1997 | 102.29 | +4.99% | 0 | 0 | 114.00 | +7.04% | 684 | 6 | ||||||
9.5.1996 | 90.00 | -10.00% | 1 800 | 20 | 114.00 | -5.00% | 456 | 4 | ||||||
14.4.1997 | 124.32 | +5.00% | 0 | 0 | 113.00 | -5.83% | 565 | 5 | ||||||
23.5.1997 | 114.00 | +3.63% | 570 | 5 | 113.00 | 0.00% | 678 | 6 | ||||||
22.5.1997 | 110.00 | 0.00% | 0 | 0 | 113.00 | 0.00% | 7 684 | 68 | ||||||
12.6.1997 | 113.00 | -3.41% | 8 701 | 77 | ||||||||||
25.11.1997 | 113.00 | -9.60% | 1 356 | 12 | ||||||||||
3.9.1997 | 110.00 | -7.56% | 660 | 6 | ||||||||||
30.1.1997 | 114.80 | -4.99% | 17 105 | 149 | 110.00 | 3 647 | 33 | |||||||
25.9.1995 | 130.28 | +4.99% | 3 127 | 24 | 110.00 | +10.00% | 880 | 8 | ||||||
18.10.1995 | 103.50 | 0.00% | 0 | 0 | 110.00 | 0.00% | 330 | 3 | ||||||
13.10.1995 | 115.00 | +4.54% | 3 450 | 30 | 110.00 | -2.00% | 1 743 | 17 | ||||||
26.9.1995 | 136.79 | +4.99% | 1 641 | 12 | 109.50 | 0.00% | 110 | 1 | ||||||
9.1.1997 | 135.29 | +4.99% | 0 | 0 | 109.50 | +5.82% | 438 | 4 | ||||||
28.5.1997 | 119.39 | +4.99% | 0 | 0 | 109.00 | -6.43% | 3 270 | 30 | ||||||
4.4.1997 | 92.79 | +4.98% | 0 | 0 | 109.00 | +9.54% | 1 635 | 15 | ||||||
22.9.1995 | 124.08 | +4.99% | 3 722 | 30 | 109.00 | 0.00% | 1 200 | 12 | ||||||
15.4.1997 | 130.53 | +4.99% | 3 524 | 27 | 107.50 | -4.86% | 5 590 | 52 | ||||||
19.5.1997 | 100.00 | 0.00% | 0 | 0 | 107.50 | -4.86% | 3 655 | 34 | ||||||
22.1.1997 | 148.34 | +4.99% | 32 931 | 222 | 107.50 | -7.56% | 1 613 | 15 | ||||||
13.10.1997 | 107.10 | +0.05% | 857 | 8 | ||||||||||
7.1.1997 | 133.81 | -4.99% | 20 874 | 156 | 106.60 | -4.99% | 426 | 4 | ||||||
7.4.1997 | 97.42 | +4.98% | 0 | 0 | 106.50 | -2.29% | 3 195 | 30 | ||||||
21.4.1997 | 117.51 | -4.99% | 1 175 | 10 | 106.20 | -8.21% | 3 186 | 30 | ||||||
4.9.1997 | 106.00 | -4.02% | 1 478 | 14 | ||||||||||
31.1.1997 | 109.06 | -5.00% | 3 490 | 32 | 105.10 | -4.91% | 841 | 8 | ||||||
10.5.1996 | 90.00 | 0.00% | 0 | 0 | 105.00 | -8.00% | 630 | 6 | ||||||
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 | ||||||
16.5.1996 | 89.10 | +10.00% | 2 495 | 28 | 105.00 | 0.00% | 1 575 | 15 | ||||||
15.5.1996 | 81.00 | 0.00% | 0 | 0 | 105.00 | 0.00% | 945 | 9 | ||||||
14.5.1996 | 81.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 1 365 | 13 | ||||||
29.5.1996 | 80.00 | 0.00% | 0 | 0 | 105.00 | 0.00% | 3 150 | 30 | ||||||
23.5.1996 | 88.21 | -9.99% | 265 | 3 | 105.00 | 0.00% | 525 | 5 | ||||||
9.10.1997 | 104.00 | -3.22% | 2 520 | 24 | ||||||||||
16.10.1997 | 103.60 | -3.26% | 414 | 4 | ||||||||||
15.5.1997 | 100.00 | 0.00% | 0 | 0 | 103.00 | +6.73% | 618 | 6 | ||||||
17.5.1996 | 89.10 | 0.00% | 0 | 0 | 102.50 | -2.00% | 410 | 4 | ||||||
19.12.1996 | 122.54 | +10.00% | 0 | 0 | 102.00 | +9.67% | 2 652 | 26 | ||||||
23.4.1997 | 106.06 | -4.99% | 0 | 0 | 101.00 | +4.58% | 9 272 | 90 | ||||||
15.9.1997 | 101.00 | -1.23% | 1 197 | 12 | ||||||||||
12.9.1997 | 101.00 | 0.00% | 3 333 | 33 | ||||||||||
1.10.1997 | 101.00 | 0.00% | 1 710 | 17 | ||||||||||
30.9.1997 | 101.00 | -0.45% | 3 318 | 33 | ||||||||||
25.9.1997 | 101.00 | +4.86% | 2 920 | 29 | ||||||||||
17.9.1997 | 101.00 | +4.18% | 995 | 10 | ||||||||||
17.10.1997 | 100.60 | -2.89% | 402 | 4 | ||||||||||
10.9.1997 | 100.50 | -0.49% | 603 | 6 | ||||||||||
31.10.1997 | 100.10 | -1.79% | 492 | 5 | ||||||||||
27.10.1997 | 100.10 | 0.00% | 1 502 | 15 | ||||||||||
24.10.1997 | 100.10 | 0.00% | 1 502 | 15 | ||||||||||
5.9.1997 | 100.00 | -6.32% | 7 615 | 77 | ||||||||||
29.5.1997 | 125.35 | +4.99% | 0 | 0 | 100.00 | -8.25% | 4 900 | 49 | ||||||
13.5.1996 | 81.00 | -10.00% | 1 539 | 19 | 100.00 | -5.00% | 500 | 5 | ||||||
5.10.1995 | 116.70 | +4.99% | 2 684 | 23 | 100.00 | 0.00% | 1 100 | 11 | ||||||
3.4.1997 | 88.38 | +4.98% | 0 | 0 | 99.50 | +5.85% | 3 383 | 34 | ||||||
22.4.1997 | 111.64 | -4.99% | 1 116 | 10 | 98.50 | -7.25% | 591 | 6 | ||||||
8.9.1997 | 98.00 | -0.89% | 1 176 | 12 | ||||||||||
19.6.1995 | 104.73 | 0.00% | 0 | 0 | 98.00 | 0.00% | 2 058 | 21 | ||||||
6.10.1997 | 97.50 | -6.39% | 1 463 | 15 | ||||||||||
3.2.1997 | 103.61 | -4.99% | 4 559 | 44 | 97.50 | -7.23% | 585 | 6 | ||||||
14.5.1997 | 100.00 | 0.00% | 0 | 0 | 96.50 | -5.39% | 1 158 | 12 | ||||||
12.5.1997 | 100.00 | 0.00% | 0 | 0 | 96.00 | -4.95% | 576 | 6 | ||||||
24.9.1997 | 96.00 | -4.95% | 1 536 | 16 | ||||||||||
11.11.1997 | 95.60 | -4.49% | 5 736 | 60 | ||||||||||
4.11.1997 | 95.60 | 956 | 10 | |||||||||||
18.9.1997 | 95.50 | -4.02% | 2 865 | 30 | ||||||||||
16.9.1997 | 95.50 | -4.26% | 1 433 | 15 | ||||||||||
19.9.1997 | 93.50 | -2.09% | 1 122 | 12 | ||||||||||
22.9.1997 | 93.00 | -0.53% | 558 | 6 | ||||||||||
22.1.1996 | 84.70 | +10.00% | 0 | 0 | 91.00 | +8.00% | 546 | 6 | ||||||
12.3.1996 | 92.90 | 0.00% | 0 | 0 | 90.00 | -4.00% | 180 | 2 | ||||||
7.2.1997 | 88.84 | -4.99% | 444 | 5 | 90.00 | 0.00% | 810 | 9 | ||||||
5.2.1997 | 98.43 | -4.99% | 0 | 0 | 90.00 | -1.42% | 1 350 | 15 | ||||||
8.3.1996 | 103.22 | 0.00% | 0 | 0 | 89.50 | 0.00% | 895 | 10 | ||||||
24.4.1996 | 100.00 | 0.00% | 0 | 0 | 88.00 | +9.00% | 176 | 2 | ||||||
18.10.1996 | 80.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 4 250 | 50 | ||||||
7.9.1995 | 80.00 | +3.66% | 880 | 11 | 83.00 | +9.00% | 1 909 | 23 | ||||||
10.2.1997 | 84.40 | -4.99% | 0 | 0 | 83.00 | -7.77% | 913 | 11 | ||||||
16.10.1996 | 80.00 | 0.00% | 0 | 0 | 81.00 | +8.00% | 1 215 | 15 | ||||||
23.4.1996 | 100.00 | 0.00% | 0 | 0 | 80.50 | -15.00% | 3 059 | 38 | ||||||
3.4.1996 | 70.11 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 440 | 18 | ||||||
1.4.1996 | 70.11 | -9.20% | 210 | 3 | 80.00 | -3.00% | 856 | 11 | ||||||
26.3.1996 | 85.80 | 0.00% | 0 | 0 | 80.00 | +8.00% | 240 | 3 | ||||||
28.3.1997 | 76.37 | +4.99% | 2 291 | 30 | 80.00 | +7.17% | 1 956 | 25 | ||||||
15.3.1996 | 83.61 | 0.00% | 0 | 0 | 79.00 | -8.00% | 158 | 2 | ||||||
25.10.1996 | 88.00 | 0.00% | 0 | 0 | 78.00 | +9.85% | 10 452 | 134 | ||||||
21.2.1997 | 75.61 | -4.98% | 0 | 0 | 78.00 | -9.30% | 2 340 | 30 | ||||||
11.2.1997 | 80.18 | -5.00% | 2 886 | 36 | 77.00 | -8.77% | 833 | 11 | ||||||
19.3.1996 | 78.00 | 0.00% | 0 | 0 | 77.00 | -5.00% | 3 465 | 45 | ||||||
25.3.1996 | 85.80 | 0.00% | 0 | 0 | 77.00 | +6.00% | 2 597 | 35 | ||||||
9.4.1996 | 77.12 | 0.00% | 0 | 0 | 76.00 | -5.00% | 760 | 10 | ||||||
10.11.1995 | 80.00 | 0.00% | 0 | 0 | 76.00 | -10.00% | 1 444 | 19 | ||||||
17.1.1996 | 70.00 | 0.00% | 0 | 0 | 74.00 | +3.00% | 630 | 9 | ||||||
12.9.1996 | 65.00 | +9.42% | 260 | 4 | 74.00 | +10.00% | 148 | 2 | ||||||
22.10.1996 | 80.00 | 0.00% | 0 | 0 | 73.50 | -4.54% | 441 | 6 | ||||||
27.3.1997 | 72.74 | +4.99% | 0 | 0 | 73.00 | 0.00% | 1 460 | 20 | ||||||
26.3.1997 | 69.28 | +4.98% | 0 | 0 | 73.00 | 0.00% | 438 | 6 | ||||||
25.3.1997 | 65.99 | +4.99% | 396 | 6 | 73.00 | 0.00% | 292 | 4 | ||||||
24.3.1997 | 62.85 | +4.99% | 251 | 4 | 73.00 | +8.95% | 803 | 11 | ||||||
5.9.1995 | 73.50 | +5.00% | 0 | 0 | 72.50 | -1.00% | 1 088 | 15 | ||||||
31.8.1995 | 70.00 | 0.00% | 0 | 0 | 72.50 | -1.00% | 435 | 6 | ||||||
|