KOVOSLUŽBA PRAHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOVOSLUŽBA PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
24.2.1994 | 1 000.00 | -5 000.00% | 0 | 0 | ||||||||||
19.2.1997 | 806.00 | +4.94% | 0 | 0 | 682.00 | +7.68% | 88 200 | 132 | ||||||
18.2.1997 | 768.00 | +4.91% | 0 | 0 | 620.50 | +3.67% | 183 668 | 296 | ||||||
20.2.1997 | 766.00 | -4.96% | 0 | 0 | 640.00 | -4.21% | 121 600 | 190 | ||||||
17.2.1997 | 732.00 | +4.87% | 0 | 0 | +16.21% | 0 | ||||||||
21.2.1997 | 728.00 | -4.96% | 0 | 0 | -29.68% | 0 | ||||||||
14.2.1997 | 698.00 | +4.96% | 0 | 0 | 515.00 | 2 575 | 5 | |||||||
24.2.1997 | 692.00 | -4.94% | 0 | 0 | 538.00 | +17.95% | 53 078 | 100 | ||||||
13.2.1997 | 665.00 | +4.88% | 0 | 0 | +3.31% | 0 | ||||||||
25.2.1997 | 658.00 | -4.91% | 0 | 0 | -9.94% | 0 | ||||||||
12.2.1997 | 634.00 | +4.96% | 0 | 0 | 494.00 | +4.14% | 50 838 | 102 | ||||||
26.2.1997 | 626.00 | -4.86% | 0 | 0 | -9.83% | 0 | ||||||||
11.2.1997 | 604.00 | +4.86% | 0 | 0 | +6.47% | 0 | ||||||||
27.2.1997 | 595.00 | -4.95% | 0 | 0 | 395.00 | -8.35% | 3 160 | 8 | ||||||
10.2.1997 | 576.00 | +4.91% | 0 | 0 | +2.39% | 0 | ||||||||
28.2.1997 | 566.00 | -4.87% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 549.00 | +4.97% | 0 | 0 | 439.00 | +5.27% | 8 780 | 20 | ||||||
10.7.1996 | 542.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 542.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.7.1996 | 542.00 | +9.93% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.3.1997 | 538.00 | -4.94% | 0 | 0 | -9.87% | 0 | ||||||||
6.2.1997 | 523.00 | +4.80% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1994 | 521.00 | +991.00% | 0 | 0 | ||||||||||
4.3.1997 | 512.00 | -4.83% | 0 | 0 | -9.83% | 0 | ||||||||
29.11.1996 | 500.00 | 0.00% | 0 | 0 | 402.50 | -0.03% | 1 208 | 3 | ||||||
28.11.1996 | 500.00 | +9.89% | 2 500 | 5 | 399.00 | +3.64% | 6 040 | 15 | ||||||
1.3.1994 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
5.2.1997 | 499.00 | +4.83% | 0 | 0 | -3.69% | 0 | ||||||||
4.7.1996 | 493.00 | +9.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 488.00 | 0.00% | 0 | 0 | -19.00% | 0 | 0 | |||||||
11.7.1996 | 488.00 | -9.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1997 | 487.00 | -4.88% | 0 | 0 | -9.96% | 0 | ||||||||
6.12.1996 | 480.00 | 0.00% | 0 | 0 | 401.60 | +2.18% | 10 040 | 25 | ||||||
5.12.1996 | 480.00 | +6.66% | 4 800 | 10 | -4.14% | 0 | ||||||||
4.2.1997 | 476.00 | +4.84% | 0 | 0 | 433.00 | +3.83% | 866 | 2 | ||||||
22.3.1994 | 474.00 | +997.00% | 0 | 0 | ||||||||||
31.3.1994 | 469.00 | -998.00% | 0 | 0 | ||||||||||
6.3.1997 | 463.00 | -4.92% | 0 | 0 | -9.68% | 0 | ||||||||
27.11.1996 | 455.00 | 0.00% | 0 | 0 | 388.50 | -7.50% | 777 | 2 | ||||||
26.11.1996 | 455.00 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
25.11.1996 | 455.00 | +9.90% | 16 380 | 36 | 420.10 | +2.58% | 12 603 | 30 | ||||||
3.2.1997 | 454.00 | +4.84% | 0 | 0 | +1.83% | 0 | ||||||||
4.12.1996 | 450.00 | 0.00% | 0 | 0 | -9.89% | 0 | ||||||||
3.12.1996 | 450.00 | 0.00% | 0 | 0 | 455.00 | +2.94% | 2 275 | 5 | ||||||
2.12.1996 | 450.00 | -10.00% | 4 500 | 10 | +9.81% | 0 | ||||||||
3.7.1996 | 449.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 449.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 449.00 | +9.77% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.7.1996 | 440.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 440.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 440.00 | -9.83% | 0 | 0 | +6.00% | 0 | 0 | |||||||
7.3.1997 | 440.00 | -4.96% | 0 | 0 | -4.21% | 0 | ||||||||
31.1.1997 | 433.00 | +4.84% | 0 | 0 | +1.86% | 0 | ||||||||
11.12.1996 | 432.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 432.00 | 0.00% | 0 | 0 | -1.09% | 0 | ||||||||
9.12.1996 | 432.00 | -10.00% | 7 776 | 18 | -2.81% | 0 | ||||||||
22.5.1995 | 432.00 | +485.00% | 2 160 | 5 | 0.00% | 0 | 0 | |||||||
21.3.1994 | 431.00 | +994.00% | 0 | 0 | ||||||||||
5.4.1994 | 423.00 | -980.00% | 0 | 0 | ||||||||||
10.3.1997 | 418.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 414.00 | 0.00% | 0 | 0 | +2.63% | 0 | ||||||||
21.11.1996 | 414.00 | +9.81% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 413.00 | +4.82% | 0 | 0 | 0 | 0 | ||||||||
21.6.1996 | 413.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.6.1996 | 413.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
19.6.1996 | 413.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
18.6.1996 | 413.00 | 0.00% | 0 | 0 | 409.00 | +8.00% | 4 090 | 10 | ||||||
17.6.1996 | 413.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.6.1996 | 413.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.6.1996 | 413.00 | +9.84% | 20 650 | 50 | +3.00% | 0 | 0 | |||||||
15.5.1995 | 413.00 | +482.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.5.1995 | 412.00 | +483.00% | 6 592 | 16 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 411.00 | -486.00% | 9 453 | 23 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 409.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 409.00 | +9.94% | 36 810 | 90 | 0.00% | 0 | 0 | |||||||
11.3.1997 | 398.00 | -4.78% | 0 | 0 | -10.00% | 0 | ||||||||
26.7.1996 | 397.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.7.1996 | 397.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.7.1996 | 397.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 397.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 397.00 | +0.25% | 16 277 | 41 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 396.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1997 | 394.00 | +4.78% | 0 | 0 | 396.00 | +3.66% | 10 692 | 27 | ||||||
12.5.1995 | 394.00 | +478.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.5.1995 | 393.00 | -484.00% | 1 965 | 5 | 0.00% | 0 | 0 | |||||||
17.3.1994 | 392.00 | +980.00% | 0 | 0 | ||||||||||
24.5.1995 | 391.00 | -486.00% | 3 910 | 10 | 0.00% | 0 | 0 | |||||||
13.12.1996 | 389.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 389.00 | -9.95% | 3 890 | 10 | 399.00 | +3.36% | 798 | 2 | ||||||
7.4.1994 | 381.00 | -992.00% | 1 905 | 5 | ||||||||||
12.3.1997 | 379.00 | -4.77% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 377.00 | 0.00% | 0 | 0 | +0.56% | 0 | ||||||||
19.11.1996 | 377.00 | 0.00% | 0 | 0 | +1.73% | 0 | ||||||||
18.11.1996 | 377.00 | +9.91% | 0 | 0 | +0.68% | 0 | ||||||||
28.1.1997 | 376.00 | +4.73% | 0 | 0 | 382.00 | -4.97% | 23 684 | 62 | ||||||
12.6.1996 | 376.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.6.1996 | 376.00 | 0.00% | 0 | 0 | 290.90 | -1.00% | 4 364 | 15 | ||||||
10.6.1996 | 376.00 | +9.94% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 376.00 | +473.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.6.1996 | 372.00 | 0.00% | 0 | 0 | 720.00 | +10.00% | 62 640 | 87 | ||||||
25.6.1996 | 372.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.6.1996 | 372.00 | -9.92% | 0 | 0 | +10.00% | 0 | 0 | |||||||
2.6.1995 | 372.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 372.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 372.00 | -485.00% | 372 | 1 | 0.00% | 0 | 0 | |||||||
12.4.1994 | 365.00 | +641.00% | 3 650 | 10 | ||||||||||
13.3.1997 | 361.00 | -4.74% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1994 | 360.00 | 0.00% | 7 200 | 20 | ||||||||||
2.6.1994 | 360.00 | -136.00% | 3 600 | 10 | ||||||||||
10.5.1995 | 359.00 | +497.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.1.1997 | 359.00 | +4.97% | 0 | 0 | 402.00 | +0.24% | 1 206 | 3 | ||||||
31.7.1996 | 358.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 358.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 358.00 | -9.82% | 13 962 | 39 | 0.00% | 0 | 0 | |||||||
15.3.1994 | 357.00 | +984.00% | 0 | 0 | ||||||||||
11.8.1994 | 356.00 | +987.00% | 0 | 0 | ||||||||||
5.6.1995 | 354.00 | -4.83% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 351.00 | -9.76% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 345.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 345.00 | -1.70% | 8 970 | 26 | 0.00% | 0 | ||||||||
14.3.1997 | 343.00 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 343.00 | 0.00% | 0 | 0 | +3.49% | 0 | ||||||||
14.11.1996 | 343.00 | +9.93% | 0 | 0 | +6.42% | 0 | ||||||||
11.4.1994 | 343.00 | -997.00% | 0 | 0 | ||||||||||
9.5.1995 | 342.00 | +490.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1997 | 342.00 | +4.90% | 0 | 0 | 0.00% | 0 | ||||||||
7.6.1996 | 342.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 342.00 | +9.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 337.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 326.00 | +482.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1997 | 326.00 | +4.82% | 0 | 0 | +0.25% | 0 | ||||||||
17.3.1997 | 326.00 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
8.3.1994 | 325.00 | +3 000.00% | 3 250 | 10 | ||||||||||
23.6.1994 | 324.00 | -1 000.00% | 0 | 0 | ||||||||||
2.8.1996 | 323.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.8.1996 | 323.00 | -9.77% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.8.1994 | 321.00 | -983.00% | 0 | 0 | ||||||||||
7.6.1995 | 321.00 | -4.74% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1996 | 312.00 | 0.00% | 0 | 0 | 350.00 | +9.04% | 8 792 | 25 | ||||||
12.11.1996 | 312.00 | 0.00% | 0 | 0 | 322.50 | 0.00% | 323 | 1 | ||||||
11.11.1996 | 312.00 | +9.85% | 0 | 0 | 322.50 | -4.86% | 1 613 | 5 | ||||||
22.1.1997 | 311.00 | 0.00% | 3 110 | 10 | 400.00 | +5.26% | 2 000 | 5 | ||||||
21.1.1997 | 311.00 | 0.00% | 0 | 0 | 380.00 | 9 500 | 25 | |||||||
20.1.1997 | 311.00 | 0.00% | 0 | 0 | 380.00 | -5.00% | 9 500 | 25 | ||||||
17.1.1997 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 311.00 | 0.00% | 0 | 0 | 400.00 | -1.23% | 4 400 | 11 | ||||||
13.1.1997 | 311.00 | 0.00% | 0 | 0 | 405.00 | +6.86% | 10 125 | 25 | ||||||
10.1.1997 | 311.00 | 0.00% | 0 | 0 | 395.00 | -4.17% | 5 685 | 15 | ||||||
9.1.1997 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 311.00 | 0.00% | 0 | 0 | +6.60% | 0 | ||||||||
6.1.1997 | 311.00 | 0.00% | 0 | 0 | 371.00 | -6.19% | 1 855 | 5 | ||||||
31.12.1996 | 311.00 | 0.00% | 0 | 0 | +1.21% | 0 | ||||||||
30.12.1996 | 311.00 | 0.00% | 0 | 0 | -2.06% | 0 | ||||||||
27.12.1996 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 311.00 | -9.85% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1996 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 311.00 | +9.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 311.00 | +230.00% | 1 555 | 5 | 0.00% | 0 | 0 | |||||||
20.3.1997 | 310.00 | 0.00% | 0 | 0 | 225.00 | 0.00% | 2 250 | 10 | ||||||
19.3.1997 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 310.00 | -4.90% | 11 470 | 37 | 0.00% | 0 | ||||||||
18.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 305.00 | 0.00% | 3 355 | 11 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 305.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
21.6.1995 | 305.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 305.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 600 | 2 | ||||||
14.6.1995 | 305.00 | 0.00% | 0 | 0 | -14.00% | 0 | 0 | |||||||
13.6.1995 | 305.00 | 0.00% | 1 525 | 5 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 305.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 305.00 | -4.98% | 6 405 | 21 | 0.00% | 0 | 0 | |||||||
31.3.1995 | 304.00 | +482.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.3.1997 | 295.00 | 0.00% | 0 | 0 | 225.00 | 0.00% | 1 125 | 5 | ||||||
21.3.1997 | 295.00 | -4.83% | 0 | 0 | 225.00 | 0.00% | 1 125 | 5 | ||||||
7.8.1996 | 291.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
6.8.1996 | 291.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
|