KOVOSVIT, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOVOSVIT | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.7.1997 | 78.97 | -4.99% | 2 764 | 35 | -0.25% | 0 | ||||||||
10.7.1997 | 82.91 | +4.98% | 0 | 0 | -9.64% | 0 | ||||||||
18.8.1997 | 83.03 | 0.00% | 0 | 0 | -0.98% | 0 | ||||||||
15.8.1997 | 83.03 | -5.00% | 9 133 | 110 | 81.00 | +1.33% | 8 049 | 100 | ||||||
8.7.1997 | 83.12 | -4.99% | 1 247 | 15 | -2.03% | 0 | ||||||||
13.6.1995 | 83.60 | -5.00% | 4 180 | 50 | 0.00% | 0 | 0 | |||||||
30.9.1997 | 84.51 | -4.99% | 33 297 | 394 | 0.00% | 0 | ||||||||
11.7.1997 | 87.00 | +4.93% | 4 263 | 49 | 93.00 | 4 185 | 45 | |||||||
20.8.1997 | 87.18 | 0.00% | 0 | 0 | 81.00 | +0.21% | 567 | 7 | ||||||
19.8.1997 | 87.18 | +4.99% | 1 656 | 19 | 81.00 | +1.41% | 1 455 | 18 | ||||||
14.8.1997 | 87.40 | -5.00% | 0 | 0 | 80.00 | +1.83% | 24 147 | 304 | ||||||
7.7.1997 | 87.49 | -4.99% | 6 124 | 70 | 100.80 | +1.81% | 2 218 | 22 | ||||||
27.5.1997 | 87.52 | 0.00% | 0 | 0 | 91.00 | +2.06% | 5 187 | 57 | ||||||
26.5.1997 | 87.52 | 0.00% | 0 | 0 | 91.00 | +3.07% | 1 873 | 21 | ||||||
23.5.1997 | 87.52 | 0.00% | 0 | 0 | 86.50 | -4.94% | 3 028 | 35 | ||||||
22.5.1997 | 87.52 | 0.00% | 0 | 0 | +5.81% | 0 | ||||||||
21.5.1997 | 87.52 | 0.00% | 0 | 0 | 86.00 | -3.52% | 1 806 | 21 | ||||||
20.5.1997 | 87.52 | 0.00% | 0 | 0 | 88.00 | -0.95% | 3 120 | 35 | ||||||
19.5.1997 | 87.52 | 0.00% | 0 | 0 | +5.88% | 0 | ||||||||
16.5.1997 | 87.52 | 0.00% | 0 | 0 | +4.93% | 0 | ||||||||
15.5.1997 | 87.52 | 0.00% | 0 | 0 | 81.00 | -9.49% | 4 131 | 51 | ||||||
14.5.1997 | 87.52 | 0.00% | 0 | 0 | -3.50% | 0 | ||||||||
13.5.1997 | 87.52 | -4.99% | 6 126 | 70 | -2.36% | 0 | ||||||||
14.6.1995 | 87.78 | +5.00% | 3 599 | 41 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 88.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.6.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 88.00 | 0.00% | 968 | 11 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 88.00 | 0.00% | 6 072 | 69 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 88.00 | 0.00% | 352 | 4 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 88.00 | 0.00% | 616 | 7 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 88.00 | -476.00% | 2 640 | 30 | 0.00% | 0 | 0 | |||||||
29.9.1997 | 88.95 | -4.99% | 31 133 | 350 | 0 | 0 | ||||||||
8.8.1997 | 90.10 | -4.99% | 4 055 | 45 | -9.09% | 0 | ||||||||
14.7.1997 | 91.35 | +5.00% | 2 649 | 29 | 98.70 | +6.12% | 2 171 | 22 | ||||||
21.8.1997 | 91.53 | +4.98% | 1 739 | 19 | +6.17% | 0 | ||||||||
28.5.1997 | 91.89 | +4.99% | 0 | 0 | 87.50 | -3.84% | 4 375 | 50 | ||||||
13.8.1997 | 92.00 | -2.74% | 2 760 | 30 | -34.65% | 0 | ||||||||
4.7.1997 | 92.09 | -4.99% | 0 | 0 | 99.00 | 0.00% | 3 960 | 40 | ||||||
12.5.1997 | 92.12 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 92.12 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 92.12 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
6.5.1997 | 92.12 | 0.00% | 0 | 0 | 105.00 | -1.86% | 630 | 6 | ||||||
5.5.1997 | 92.12 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 92.12 | -4.07% | 13 173 | 143 | +7.00% | 0 | ||||||||
22.6.1995 | 92.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 92.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 92.16 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
19.6.1995 | 92.16 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 92.16 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.6.1995 | 92.16 | +4.98% | 2 673 | 29 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 92.40 | -499.00% | 3 881 | 42 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 93.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 93.10 | 0.00% | 0 | 0 | 102.00 | +1.00% | 3 060 | 30 | ||||||
18.8.1995 | 93.10 | 0.00% | 0 | 0 | 101.00 | -1.00% | 5 454 | 54 | ||||||
17.8.1995 | 93.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 93.10 | 0.00% | 0 | 0 | 102.00 | 0.00% | 2 856 | 28 | ||||||
15.8.1995 | 93.10 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.8.1995 | 93.10 | 0.00% | 0 | 0 | 98.50 | -6.00% | 591 | 6 | ||||||
11.8.1995 | 93.10 | -5.00% | 2 886 | 31 | 105.00 | +1.00% | 1 470 | 14 | ||||||
26.9.1997 | 93.63 | -4.99% | 29 962 | 320 | +0.34% | 0 | ||||||||
22.9.1997 | 93.86 | -5.00% | 5 444 | 58 | 0.00% | 0 | ||||||||
12.8.1997 | 94.60 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 94.60 | +4.99% | 2 365 | 25 | 70.00 | -6.64% | 8 953 | 137 | ||||||
6.6.1996 | 94.77 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
5.6.1996 | 94.77 | -4.99% | 5 023 | 53 | 115.00 | +1.00% | 2 593 | 23 | ||||||
7.8.1997 | 94.84 | -4.99% | 0 | 0 | 77.00 | -9.41% | 462 | 6 | ||||||
15.7.1997 | 95.91 | +4.99% | 0 | 0 | 99.30 | +0.60% | 2 681 | 27 | ||||||
23.8.1995 | 96.00 | +3.11% | 4 128 | 43 | 101.00 | -1.00% | 3 030 | 30 | ||||||
30.4.1997 | 96.03 | -4.99% | 0 | 0 | 100.00 | -4.76% | 700 | 7 | ||||||
22.8.1997 | 96.10 | +4.99% | 1 826 | 19 | +2.32% | 0 | ||||||||
29.5.1997 | 96.48 | +4.99% | 0 | 0 | 88.00 | +0.57% | 1 408 | 16 | ||||||
23.6.1995 | 96.76 | +4.99% | 0 | 0 | 111.00 | +1.00% | 7 992 | 72 | ||||||
3.7.1997 | 96.93 | -4.99% | 0 | 0 | -2.94% | 0 | ||||||||
18.5.1995 | 97.26 | -499.00% | 3 307 | 34 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 97.50 | -499.00% | 3 413 | 35 | 125.00 | -9.00% | 10 528 | 84 | ||||||
10.8.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 98.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.8.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 98.00 | -2.00% | 1 666 | 17 | 0.00% | 0 | 0 | |||||||
30.5.1997 | 98.00 | +1.57% | 4 410 | 45 | +1.77% | 0 | ||||||||
25.9.1997 | 98.55 | 0.00% | 0 | 0 | -4.44% | 0 | ||||||||
24.9.1997 | 98.55 | 0.00% | 0 | 0 | 90.00 | +4.65% | 1 170 | 13 | ||||||
23.9.1997 | 98.55 | +4.99% | 14 881 | 151 | -4.44% | 0 | ||||||||
19.9.1997 | 98.80 | 0.00% | 0 | 0 | -0.03% | 0 | ||||||||
18.9.1997 | 98.80 | -5.00% | 593 | 6 | -1.16% | 0 | ||||||||
7.6.1996 | 99.50 | +4.99% | 0 | 0 | 111.50 | -5.00% | 5 513 | 49 | ||||||
4.6.1996 | 99.75 | -5.00% | 9 077 | 91 | 113.00 | -2.00% | 3 665 | 33 | ||||||
6.8.1997 | 99.83 | -4.99% | 0 | 0 | -9.57% | 0 | ||||||||
3.8.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 100.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.7.1995 | 100.00 | 0.00% | 1 500 | 15 | -6.00% | 0 | 0 | |||||||
24.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 100.00 | 0.00% | 700 | 7 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 100.00 | 0.00% | 3 000 | 30 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 100.00 | 0.00% | 1 500 | 15 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 100.00 | 0.00% | 4 000 | 40 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 100.00 | 0.00% | 8 500 | 85 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 100.00 | -4.30% | 700 | 7 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 100.00 | 0.00% | 7 000 | 70 | +1.00% | 0 | 0 | |||||||
24.8.1995 | 100.00 | +4.16% | 1 300 | 13 | 101.00 | 0.00% | 2 121 | 21 | ||||||
3.7.1995 | 100.00 | 0.00% | 700 | 7 | +5.00% | 0 | 0 | |||||||
30.6.1995 | 100.00 | 0.00% | 1 200 | 12 | 105.50 | -5.00% | 633 | 6 | ||||||
29.6.1995 | 100.00 | 0.00% | 1 400 | 14 | 110.50 | -4.00% | 332 | 3 | ||||||
28.6.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 100.00 | 0.00% | 7 600 | 76 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 100.00 | +3.34% | 9 800 | 98 | +4.00% | 0 | 0 | |||||||
11.9.1995 | 100.00 | 0.00% | 0 | 0 | 114.00 | -5.00% | 1 596 | 14 | ||||||
8.9.1995 | 100.00 | -3.79% | 100 | 1 | -9.00% | 0 | 0 | |||||||
21.3.1995 | 100.61 | -499.00% | 0 | 0 | ||||||||||
16.7.1997 | 100.70 | +4.99% | 0 | 0 | 100.20 | +0.90% | 1 904 | 19 | ||||||
26.8.1997 | 100.90 | 0.00% | 0 | 0 | 85.00 | -0.83% | 18 270 | 202 | ||||||
25.8.1997 | 100.90 | +4.99% | 1 816 | 18 | 91.20 | +3.63% | 638 | 7 | ||||||
22.3.1995 | 101.00 | +38.00% | 1 414 | 14 | ||||||||||
29.4.1997 | 101.08 | -5.00% | 0 | 0 | 105.00 | 0.00% | 3 360 | 32 | ||||||
2.7.1997 | 102.03 | -5.00% | 0 | 0 | -9.73% | 0 | ||||||||
16.5.1995 | 102.37 | +499.00% | 1 638 | 16 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 102.63 | -499.00% | 513 | 5 | 0.00% | 0 | 0 | |||||||
2.6.1997 | 102.80 | +4.89% | 5 140 | 50 | 95.00 | +6.07% | 285 | 3 | ||||||
10.5.1995 | 102.89 | -499.00% | 1 029 | 10 | +4.00% | 0 | 0 | |||||||
15.4.1997 | 103.00 | -4.92% | 5 665 | 55 | +3.25% | 0 | ||||||||
7.9.1995 | 103.95 | -4.99% | 0 | 0 | 132.00 | -1.00% | 1 056 | 8 | ||||||
17.9.1997 | 104.00 | 0.00% | 0 | 0 | -4.01% | 0 | ||||||||
16.9.1997 | 104.00 | 0.00% | 0 | 0 | 94.90 | -4.52% | 569 | 6 | ||||||
15.9.1997 | 104.00 | -2.48% | 24 648 | 237 | -0.01% | 0 | ||||||||
10.6.1996 | 104.47 | +4.99% | 0 | 0 | 112.50 | 0.00% | 6 525 | 58 | ||||||
12.7.1995 | 104.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 104.64 | 0.00% | 0 | 0 | 113.00 | +1.00% | 1 130 | 10 | ||||||
21.5.1996 | 104.64 | 0.00% | 0 | 0 | 113.00 | -2.00% | 2 790 | 25 | ||||||
20.5.1996 | 104.64 | -4.99% | 3 662 | 35 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 104.74 | -4.99% | 3 142 | 30 | +10.00% | 0 | 0 | |||||||
3.6.1996 | 105.00 | +0.24% | 3 570 | 34 | 113.00 | 0.00% | 4 181 | 37 | ||||||
29.5.1996 | 105.00 | 0.00% | 7 455 | 71 | 105.00 | 0.00% | 1 470 | 14 | ||||||
28.5.1996 | 105.00 | -4.54% | 1 575 | 15 | 105.00 | +1.00% | 5 355 | 51 | ||||||
23.5.1996 | 105.00 | +0.34% | 10 080 | 96 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 105.00 | +5.00% | 0 | 0 | 105.00 | +3.00% | 630 | 6 | ||||||
10.7.1995 | 105.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
4.7.1995 | 105.00 | +5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.9.1995 | 105.00 | +5.00% | 0 | 0 | 120.00 | +5.00% | 3 120 | 26 | ||||||
5.8.1997 | 105.08 | -4.99% | 0 | 0 | -9.61% | 0 | ||||||||
14.6.1996 | 105.12 | -3.92% | 5 992 | 57 | 131.70 | +5.00% | 2 766 | 21 | ||||||
17.7.1997 | 105.73 | +4.99% | 0 | 0 | 100.00 | -0.19% | 5 900 | 59 | ||||||
20.3.1995 | 105.90 | -499.00% | 0 | 0 | ||||||||||
27.8.1997 | 105.94 | +4.99% | 1 907 | 18 | 90.50 | +0.06% | 2 534 | 28 | ||||||
24.5.1996 | 106.00 | +0.95% | 9 964 | 94 | 113.00 | 0.00% | 6 554 | 58 | ||||||
23.3.1995 | 106.05 | +500.00% | 0 | 0 | ||||||||||
12.4.1996 | 106.22 | -4.41% | 1 593 | 15 | 110.00 | -2.00% | 6 040 | 55 | ||||||
6.2.1997 | 106.22 | -4.07% | 3 718 | 35 | 0.00% | 0 | ||||||||
28.4.1997 | 106.40 | -5.00% | 0 | 0 | 105.00 | +1.22% | 1 470 | 14 | ||||||
12.9.1997 | 106.65 | 0.00% | 0 | 0 | 100.00 | -0.59% | 9 047 | 91 | ||||||
11.9.1997 | 106.65 | 0.00% | 0 | 0 | +3.00% | 0 | ||||||||
10.9.1997 | 106.65 | 0.00% | 0 | 0 | 97.00 | -9.82% | 24 271 | 250 | ||||||
9.9.1997 | 106.65 | -4.70% | 36 261 | 340 | 0 | 0 | ||||||||
10.2.1997 | 107.00 | -4.06% | 2 140 | 20 | 0.00% | 0 | ||||||||
11.2.1997 | 107.22 | +0.20% | 322 | 3 | 105.00 | 0.00% | 2 940 | 28 | ||||||
1.7.1997 | 107.40 | -4.99% | 0 | 0 | -4.07% | 0 | ||||||||
3.6.1997 | 107.94 | +5.00% | 4 318 | 40 | 101.50 | +6.84% | 1 117 | 11 | ||||||
11.5.1995 | 108.03 | +499.00% | 1 620 | 15 | 0.00% | 0 | 0 | |||||||
16.4.1997 | 108.15 | +5.00% | 0 | 0 | 108.50 | +0.46% | 3 581 | 33 | ||||||
9.5.1995 | 108.30 | -500.00% | 0 | 0 | 131.50 | +4.00% | 395 | 3 | ||||||
14.4.1997 | 108.34 | -4.99% | 0 | 0 | 99.10 | -3.32% | 3 766 | 36 | ||||||
19.6.1997 | 108.34 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 108.58 | -4.99% | 0 | 0 | -3.57% | 0 | ||||||||
6.9.1995 | 109.42 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 109.42 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.6.1996 | 109.69 | +4.99% | 0 | 0 | 123.00 | +6.00% | 6 544 | 55 | ||||||
27.5.1996 | 110.00 | +3.77% | 4 950 | 45 | 103.50 | -8.00% | 10 350 | 100 | ||||||
13.9.1995 | 110.00 | +4.76% | 5 830 | 53 | -4.00% | 0 | 0 | |||||||
11.7.1995 | 110.00 | +4.76% | 1 540 | 14 | 0.00% | 0 | 0 | |||||||
18.4.1997 | 110.00 | -3.12% | 1 540 | 14 | 108.10 | +0.10% | 31 584 | 292 | ||||||
14.5.1996 | 110.11 | 0.00% | 1 652 | 15 | 108.50 | -5.00% | 1 628 | 15 | ||||||
13.5.1996 | 110.11 | -2.55% | 9 139 | 83 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 110.14 | -0.05% | 7 159 | 65 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 110.20 | -2.47% | 6 722 | 61 | 114.00 | +8.00% | 2 052 | 18 | ||||||
30.5.1996 | 110.25 | +5.00% | 10 033 | 91 | 102.50 | -2.00% | 308 | 3 | ||||||
29.8.1995 | 110.25 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.6.1996 | 110.37 | +4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
4.8.1997 | 110.61 | 0.00% | 0 | 0 | +6.12% | 0 | ||||||||
1.8.1997 | 110.61 | 0.00% | 0 | 0 | 98.00 | -7.54% | 1 372 | 14 | ||||||
31.7.1997 | 110.61 | 0.00% | 0 | 0 | 106.00 | +2.91% | 1 272 | 12 | ||||||
30.7.1997 | 110.61 | -4.99% | 7 632 | 69 | -5.50% | 0 | ||||||||
5.2.1997 | 110.73 | -4.99% | 10 852 | 98 | 0.00% | 0 | ||||||||
3.2.1997 | 111.00 | +2.22% | 5 994 | 54 | -6.66% | 0 | ||||||||
18.7.1997 | 111.01 | +4.99% | 0 | 0 | +0.75% | 0 | ||||||||
11.4.1996 | 111.13 | -4.16% | 778 | 7 | +1.00% | 0 | 0 | |||||||
28.8.1997 | 111.23 | +4.99% | 1 891 | 17 | +9.39% | 0 | ||||||||
24.3.1995 | 111.35 | +499.00% | 1 670 | 15 | ||||||||||
15.3.1995 | 111.47 | -499.00% | 10 924 | 98 | ||||||||||
15.4.1996 | 111.53 | +4.99% | 0 | 0 | 116.50 | +6.00% | 3 495 | 30 | ||||||
7.2.1997 | 111.53 | +4.99% | 223 | 2 | 105.00 | -7.89% | 8 085 | 77 | ||||||
8.9.1997 | 111.91 | -5.00% | 1 119 | 10 | 106.00 | +0.36% | 8 099 | 76 | ||||||
|