KOVO PRAHA, KOVO, AKCIOVÁ SPOLEČNOST, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOVO PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.9.1994 | 430.00 | +487.00% | 0 | 0 | ||||||||||
27.9.1994 | 425.00 | -116.00% | 4 250 | 10 | ||||||||||
29.9.1994 | 424.00 | +495.00% | 0 | 0 | ||||||||||
2.11.1994 | 420.00 | +396.00% | 840 | 2 | ||||||||||
15.9.1994 | 413.00 | +984.00% | 2 065 | 5 | ||||||||||
22.9.1994 | 410.00 | 0.00% | 6 150 | 15 | ||||||||||
21.9.1994 | 410.00 | 0.00% | 410 | 1 | ||||||||||
19.9.1994 | 410.00 | -72.00% | 4 510 | 11 | ||||||||||
6.9.1994 | 409.00 | +994.00% | 1 636 | 4 | ||||||||||
28.9.1994 | 404.00 | -494.00% | 1 212 | 3 | ||||||||||
1.11.1994 | 404.00 | +493.00% | 5 252 | 13 | ||||||||||
3.10.1994 | 403.00 | -495.00% | 0 | 0 | ||||||||||
5.10.1994 | 402.00 | +496.00% | 3 618 | 9 | ||||||||||
4.11.1994 | 399.00 | -500.00% | 0 | 0 | ||||||||||
31.10.1994 | 385.00 | +490.00% | 0 | 0 | ||||||||||
4.10.1994 | 383.00 | -496.00% | 0 | 0 | ||||||||||
7.10.1994 | 382.00 | -497.00% | 0 | 0 | ||||||||||
25.8.1994 | 381.00 | -992.00% | 0 | 0 | ||||||||||
8.9.1994 | 380.00 | -709.00% | 7 600 | 20 | ||||||||||
10.11.1994 | 380.00 | 0.00% | 7 600 | 20 | ||||||||||
9.11.1994 | 380.00 | 0.00% | 1 900 | 5 | ||||||||||
7.11.1994 | 380.00 | -476.00% | 17 860 | 47 | ||||||||||
13.9.1994 | 376.00 | +994.00% | 0 | 0 | ||||||||||
5.9.1994 | 372.00 | +973.00% | 0 | 0 | ||||||||||
25.10.1994 | 367.00 | +485.00% | 734 | 2 | ||||||||||
10.10.1994 | 363.00 | -497.00% | 0 | 0 | ||||||||||
14.11.1994 | 361.00 | -500.00% | 0 | 0 | ||||||||||
30.1.1995 | 356.00 | +470.00% | 17 444 | 49 | 255.00 | +7.00% | 255 | 1 | ||||||
3.3.1995 | 352.00 | 0.00% | 3 520 | 10 | ||||||||||
2.3.1995 | 352.00 | +57.00% | 3 520 | 10 | ||||||||||
9.2.1995 | 350.00 | 0.00% | 14 700 | 42 | 330.00 | +5.00% | 8 150 | 25 | ||||||
6.2.1995 | 350.00 | +294.00% | 700 | 2 | +4.00% | 0 | 0 | |||||||
11.10.1994 | 350.00 | -358.00% | 2 450 | 7 | ||||||||||
24.10.1994 | 350.00 | 0.00% | 2 450 | 7 | ||||||||||
20.10.1994 | 350.00 | +28.00% | 3 850 | 11 | ||||||||||
18.10.1994 | 349.00 | +480.00% | 0 | 0 | ||||||||||
23.11.1994 | 346.00 | +484.00% | 3 806 | 11 | ||||||||||
15.11.1994 | 343.00 | -498.00% | 3 430 | 10 | ||||||||||
29.8.1994 | 343.00 | -997.00% | 0 | 0 | ||||||||||
12.9.1994 | 342.00 | -1 000.00% | 1 026 | 3 | ||||||||||
27.1.1995 | 340.00 | 0.00% | 46 240 | 136 | 0.00% | 0 | 0 | |||||||
24.1.1995 | 340.00 | +303.00% | 25 160 | 74 | 239.00 | 0.00% | 1 434 | 6 | ||||||
3.2.1995 | 340.00 | 0.00% | 2 040 | 6 | +10.00% | 0 | 0 | |||||||
2.2.1995 | 340.00 | -449.00% | 17 000 | 50 | +3.00% | 0 | 0 | |||||||
1.9.1994 | 339.00 | +970.00% | 0 | 0 | ||||||||||
6.3.1995 | 335.00 | -482.00% | 0 | 0 | ||||||||||
13.10.1994 | 333.00 | -485.00% | 4 329 | 13 | ||||||||||
8.12.1994 | 330.00 | 0.00% | 16 500 | 50 | ||||||||||
30.11.1994 | 330.00 | -462.00% | 16 500 | 50 | ||||||||||
18.11.1994 | 330.00 | +122.00% | 990 | 3 | ||||||||||
31.3.1995 | 330.00 | 0.00% | 16 500 | 50 | 0.00% | 0 | 0 | |||||||
22.3.1995 | 330.00 | 0.00% | 4 950 | 15 | ||||||||||
17.3.1995 | 330.00 | 0.00% | 9 900 | 30 | ||||||||||
16.3.1995 | 330.00 | +280.00% | 15 510 | 47 | ||||||||||
16.11.1994 | 326.00 | -495.00% | 5 542 | 17 | ||||||||||
15.3.1995 | 321.00 | 0.00% | 2 568 | 8 | ||||||||||
14.3.1995 | 321.00 | 0.00% | 963 | 3 | ||||||||||
13.3.1995 | 321.00 | 0.00% | 9 951 | 31 | ||||||||||
9.3.1995 | 321.00 | 0.00% | 12 840 | 40 | ||||||||||
8.3.1995 | 321.00 | +62.00% | 1 926 | 6 | ||||||||||
7.3.1995 | 319.00 | -477.00% | 9 570 | 30 | ||||||||||
3.4.1995 | 314.00 | -484.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1994 | 309.00 | -991.00% | 0 | 0 | ||||||||||
4.4.1995 | 299.00 | -477.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 285.00 | -468.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1995 | 271.00 | 0.00% | 5 420 | 20 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 271.00 | -491.00% | 4 607 | 17 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 258.00 | -479.00% | 1 032 | 4 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 248.00 | -387.00% | 4 464 | 18 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 236.00 | -483.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 225.00 | -466.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 214.00 | -488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 204.00 | -467.00% | 5 508 | 27 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 200.00 | +9.31% | 9 600 | 48 | 153.00 | -9.00% | 306 | 2 | ||||||
10.5.1995 | 193.80 | -500.00% | 4 457 | 23 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 191.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.9.1995 | 191.00 | +4.99% | 573 | 3 | 180.00 | +4.00% | 1 980 | 11 | ||||||
18.10.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 185.00 | +8.18% | 8 880 | 48 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 184.11 | -500.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.11.1995 | 182.95 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.11.1995 | 182.95 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.11.1995 | 182.95 | 0.00% | 0 | 0 | 207.00 | +20.00% | 207 | 1 | ||||||
17.11.1995 | 182.95 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.11.1995 | 182.95 | +9.99% | 1 647 | 9 | -3.00% | 0 | 0 | |||||||
22.9.1995 | 181.91 | +4.99% | 2 183 | 12 | +5.00% | 0 | 0 | |||||||
27.9.1995 | 181.45 | -5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
12.10.1995 | 180.00 | +0.84% | 4 500 | 25 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 180.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.11.1995 | 180.00 | 0.00% | 0 | 0 | 165.00 | +7.00% | 6 263 | 39 | ||||||
27.11.1995 | 180.00 | -10.00% | 1 980 | 11 | -2.00% | 0 | 0 | |||||||
11.10.1995 | 178.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.10.1995 | 178.50 | +5.00% | 2 678 | 15 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 174.91 | -499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.5.1995 | 174.47 | +499.00% | 1 919 | 11 | -10.00% | 0 | 0 | |||||||
21.9.1995 | 173.25 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 173.25 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 173.25 | +5.00% | 2 426 | 14 | +10.00% | 0 | 0 | |||||||
29.9.1995 | 172.38 | 0.00% | 0 | 0 | +14.00% | 0 | 0 | |||||||
28.9.1995 | 172.38 | -4.99% | 0 | 0 | 162.00 | -4.00% | 1 296 | 8 | ||||||
13.10.1995 | 171.00 | -5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.10.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 170.00 | +3.65% | 1 700 | 10 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 170.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.6.1995 | 170.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.6.1995 | 170.00 | 0.00% | 0 | 0 | 146.50 | -5.00% | 879 | 6 | ||||||
15.6.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 170.00 | +3.33% | 850 | 5 | 154.00 | +4.00% | 3 388 | 22 | ||||||
3.11.1995 | 168.00 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
2.11.1995 | 168.00 | 0.00% | 672 | 4 | 154.00 | -10.00% | 462 | 3 | ||||||
1.11.1995 | 168.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 168.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 168.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 168.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 168.00 | -9.18% | 2 520 | 15 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 166.95 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 166.95 | +5.00% | 2 838 | 17 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 166.54 | +4.99% | 1 665 | 10 | 121.00 | -2.00% | 1 572 | 12 | ||||||
15.11.1995 | 166.32 | 0.00% | 0 | 0 | -35.00% | 0 | 0 | |||||||
14.11.1995 | 166.32 | 0.00% | 0 | 0 | 283.00 | +10.00% | 2 547 | 9 | ||||||
13.11.1995 | 166.32 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.11.1995 | 166.32 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.11.1995 | 166.32 | +10.00% | 1 996 | 12 | 214.00 | +10.00% | 428 | 2 | ||||||
17.5.1995 | 166.17 | -499.00% | 4 320 | 26 | -10.00% | 0 | 0 | |||||||
1.6.1995 | 165.75 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 165.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.12.1995 | 165.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 570 | 3 | ||||||
11.12.1995 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 165.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.12.1995 | 165.00 | 0.00% | 990 | 6 | +10.00% | 0 | 0 | |||||||
6.12.1995 | 165.00 | 0.00% | 0 | 0 | 166.50 | +5.00% | 999 | 6 | ||||||
5.12.1995 | 165.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
4.12.1995 | 165.00 | +1.85% | 165 | 1 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 165.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
15.9.1995 | 165.00 | -0.92% | 330 | 2 | 140.00 | +7.00% | 1 960 | 14 | ||||||
13.6.1995 | 164.51 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 164.00 | +2.50% | 328 | 2 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 163.77 | -4.99% | 0 | 0 | 185.00 | 0.00% | 3 700 | 20 | ||||||
1.12.1995 | 162.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
30.11.1995 | 162.00 | -10.00% | 0 | 0 | 170.00 | -1.00% | 7 874 | 45 | ||||||
22.6.1995 | 161.50 | -5.00% | 0 | 0 | 163.00 | +3.00% | 978 | 6 | ||||||
3.10.1995 | 160.00 | -2.30% | 1 760 | 11 | -2.00% | 0 | 0 | |||||||
31.8.1995 | 159.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 159.01 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
29.8.1995 | 159.01 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
28.8.1995 | 159.01 | 0.00% | 0 | 0 | 164.00 | -6.00% | 984 | 6 | ||||||
25.8.1995 | 159.01 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
24.8.1995 | 159.01 | 0.00% | 0 | 0 | 186.00 | +6.00% | 1 860 | 10 | ||||||
23.8.1995 | 159.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 159.01 | +4.99% | 5 883 | 37 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 159.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 159.00 | 0.00% | 0 | 0 | 156.50 | -8.00% | 939 | 6 | ||||||
4.9.1995 | 159.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 159.00 | 0.00% | 4 452 | 28 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 158.61 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.9.1995 | 158.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 158.61 | -4.99% | 4 758 | 30 | -10.00% | 0 | 0 | |||||||
6.6.1995 | 157.47 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.6.1995 | 157.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 157.47 | -4.99% | 630 | 4 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 156.68 | +4.99% | 470 | 3 | +6.00% | 0 | 0 | |||||||
23.6.1995 | 153.43 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.12.1995 | 152.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 152.00 | -7.87% | 456 | 3 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 151.44 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 151.44 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
8.11.1995 | 151.20 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.11.1995 | 151.20 | 0.00% | 0 | 0 | 195.00 | 0.00% | 3 858 | 20 | ||||||
6.11.1995 | 151.20 | -10.00% | 0 | 0 | +11.00% | 0 | 0 | |||||||
7.6.1995 | 149.60 | -4.99% | 898 | 6 | +10.00% | 0 | 0 | |||||||
9.6.1995 | 149.22 | +4.99% | 3 283 | 22 | 140.50 | +2.00% | 281 | 2 | ||||||
26.6.1995 | 145.76 | -4.99% | 0 | 0 | 155.00 | 0.00% | 155 | 1 | ||||||
11.8.1995 | 145.00 | +1.04% | 870 | 6 | 130.00 | 0.00% | 2 340 | 18 | ||||||
15.8.1995 | 144.60 | +4.97% | 5 206 | 36 | +19.00% | 0 | 0 | |||||||
17.8.1995 | 144.23 | +4.99% | 0 | 0 | 165.00 | +10.00% | 1 650 | 10 | ||||||
10.8.1995 | 143.50 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 142.12 | -5.00% | 1 421 | 10 | +10.00% | 0 | 0 | |||||||
13.7.1995 | 138.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 138.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 138.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 138.48 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
4.7.1995 | 138.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 138.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 138.48 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.6.1995 | 138.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 138.48 | 0.00% | 0 | 0 | 155.00 | 0.00% | 4 495 | 29 | ||||||
27.6.1995 | 138.48 | -4.99% | 1 662 | 12 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 137.75 | -5.00% | 2 342 | 17 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 137.37 | -5.00% | 3 297 | 24 | 150.00 | -3.00% | 2 250 | 15 | ||||||
9.8.1995 | 136.67 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 131.56 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
|