KOVOPLAST CHLUMEC, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOVOPLAST CHLUMEC | ||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
6.3.1995 | 938.00 | -3 000.00% | 0 | 0 | ||||||||
7.3.1995 | 657.00 | -2 995.00% | 0 | 0 | ||||||||
17.3.1995 | 630.00 | +500.00% | 2 520 | 4 | ||||||||
16.3.1995 | 600.00 | +50.00% | 3 000 | 5 | ||||||||
21.3.1995 | 600.00 | 0.00% | 6 600 | 11 | ||||||||
20.3.1995 | 600.00 | -476.00% | 6 000 | 10 | ||||||||
15.3.1995 | 597.00 | +492.00% | 4 776 | 8 | ||||||||
22.3.1995 | 570.00 | -500.00% | 0 | 0 | ||||||||
14.3.1995 | 569.00 | +498.00% | 0 | 0 | ||||||||
13.3.1995 | 542.00 | +483.00% | 0 | 0 | ||||||||
23.3.1995 | 542.00 | -491.00% | 0 | 0 | ||||||||
10.3.1995 | 517.00 | +486.00% | 0 | 0 | ||||||||
24.3.1995 | 515.00 | -498.00% | 0 | 0 | ||||||||
9.3.1995 | 493.00 | +489.00% | 0 | 0 | ||||||||
27.3.1995 | 490.00 | -485.00% | 0 | 0 | ||||||||
28.3.1995 | 470.00 | -408.00% | 14 100 | 30 | 510.00 | 0.00% | 15 300 | 30 | ||||
8.3.1995 | 470.00 | -2 846.00% | 12 220 | 26 | ||||||||
29.3.1995 | 447.00 | -489.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
30.3.1995 | 425.00 | -492.00% | 0 | 0 | -2.00% | 0 | 0 | |||||
31.3.1995 | 404.00 | -494.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
3.4.1995 | 384.00 | -495.00% | 6 912 | 18 | 461.80 | +3.00% | 14 316 | 31 | ||||
18.4.1995 | 382.00 | +494.00% | 3 056 | 8 | 0.00% | 0 | 0 | |||||
4.4.1995 | 365.00 | -494.00% | 3 650 | 10 | 420.00 | -9.00% | 3 360 | 8 | ||||
14.4.1995 | 364.00 | +489.00% | 1 456 | 4 | 0.00% | 0 | 0 | |||||
20.4.1995 | 363.00 | -497.00% | 2 904 | 8 | +8.00% | 0 | 0 | |||||
5.4.1995 | 347.00 | -493.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
12.4.1995 | 347.00 | +483.00% | 7 634 | 22 | -10.00% | 0 | 0 | |||||
21.4.1995 | 345.00 | -495.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
11.4.1995 | 331.00 | +474.00% | 1 986 | 6 | -10.00% | 0 | 0 | |||||
6.4.1995 | 330.00 | -489.00% | 5 280 | 16 | -1.00% | 0 | 0 | |||||
24.4.1995 | 328.00 | -492.00% | 6 232 | 19 | 0.00% | 0 | 0 | |||||
28.4.1995 | 320.00 | +289.00% | 3 200 | 10 | 0.00% | 0 | 0 | |||||
7.4.1995 | 316.00 | -424.00% | 7 900 | 25 | +9.00% | 0 | 0 | |||||
25.4.1995 | 312.00 | -487.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
27.4.1995 | 311.00 | +471.00% | 2 799 | 9 | 0.00% | 0 | 0 | |||||
29.9.1995 | 310.00 | +2.99% | 3 100 | 10 | -4.00% | 0 | 0 | |||||
2.8.1995 | 306.00 | +4.79% | 1 530 | 5 | 268.00 | -10.00% | 2 144 | 8 | ||||
3.5.1995 | 304.00 | -500.00% | 608 | 2 | -10.00% | 0 | 0 | |||||
28.9.1995 | 301.00 | +3.43% | 6 020 | 20 | 0.00% | 0 | 0 | |||||
3.10.1995 | 301.00 | 0.00% | 2 408 | 8 | 0.00% | 0 | 0 | |||||
2.10.1995 | 301.00 | -2.90% | 1 505 | 5 | -4.00% | 0 | 0 | |||||
1.11.1995 | 300.00 | 0.00% | 0 | 0 | 250.50 | -2.00% | 1 503 | 6 | ||||
31.10.1995 | 300.00 | 0.00% | 0 | 0 | 264.00 | +7.00% | 4 098 | 16 | ||||
30.10.1995 | 300.00 | +5.26% | 5 400 | 18 | +2.00% | 0 | 0 | |||||
13.6.1995 | 300.00 | +3.09% | 8 100 | 27 | 0.00% | 0 | 0 | |||||
19.7.1995 | 297.00 | 0.00% | 0 | 0 | 281.00 | +7.00% | 1 636 | 6 | ||||
18.7.1995 | 297.00 | 0.00% | 0 | 0 | 256.00 | -4.00% | 1 024 | 4 | ||||
17.7.1995 | 297.00 | +4.94% | 0 | 0 | 0.00% | 0 | 0 | |||||
26.4.1995 | 297.00 | -480.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
26.7.1995 | 294.00 | 0.00% | 0 | 0 | 320.00 | +8.00% | 13 600 | 43 | ||||
25.7.1995 | 294.00 | +5.00% | 2 940 | 10 | 300.00 | +2.00% | 5 550 | 19 | ||||
19.9.1995 | 294.00 | +5.00% | 5 880 | 20 | 290.00 | +1.00% | 6 760 | 24 | ||||
26.9.1995 | 292.00 | +4.65% | 6 132 | 21 | 350.00 | -3.00% | 3 412 | 10 | ||||
1.8.1995 | 292.00 | +4.65% | 0 | 0 | 300.00 | +6.00% | 2 380 | 8 | ||||
3.8.1995 | 291.00 | -4.90% | 0 | 0 | +10.00% | 0 | 0 | |||||
12.6.1995 | 291.00 | +4.67% | 0 | 0 | +9.00% | 0 | 0 | |||||
27.9.1995 | 291.00 | -0.34% | 2 910 | 10 | -2.00% | 0 | 0 | |||||
4.5.1995 | 289.00 | -493.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
18.10.1995 | 287.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
17.10.1995 | 287.00 | 0.00% | 0 | 0 | 263.50 | -6.00% | 264 | 1 | ||||
16.10.1995 | 287.00 | +9.96% | 6 888 | 24 | 280.00 | +1.00% | 1 400 | 5 | ||||
4.10.1995 | 286.00 | -4.98% | 0 | 0 | 295.00 | -6.00% | 1 734 | 6 | ||||
6.10.1995 | 285.00 | +4.77% | 1 140 | 4 | +11.00% | 0 | 0 | |||||
27.10.1995 | 285.00 | 0.00% | 0 | 0 | 234.50 | -10.00% | 469 | 2 | ||||
26.10.1995 | 285.00 | +9.61% | 3 420 | 12 | 260.00 | +6.00% | 2 080 | 8 | ||||
14.6.1995 | 285.00 | -5.00% | 5 415 | 19 | 0.00% | 0 | 0 | |||||
31.8.1995 | 284.00 | +4.79% | 0 | 0 | +5.00% | 0 | 0 | |||||
20.7.1995 | 283.00 | -4.71% | 0 | 0 | +6.00% | 0 | 0 | |||||
14.7.1995 | 283.00 | +4.81% | 19 810 | 70 | -4.00% | 0 | 0 | |||||
27.7.1995 | 280.00 | -4.76% | 840 | 3 | 0.00% | 0 | 0 | |||||
24.7.1995 | 280.00 | +4.08% | 3 920 | 14 | 315.00 | -1.00% | 2 853 | 10 | ||||
9.5.1995 | 280.00 | +181.00% | 2 800 | 10 | 0.00% | 0 | 0 | |||||
21.9.1995 | 280.00 | 0.00% | 0 | 0 | ||||||||
20.9.1995 | 280.00 | -4.76% | 2 240 | 8 | ||||||||
1.9.1995 | 280.00 | -1.40% | 1 120 | 4 | 0.00% | 0 | 0 | |||||
18.9.1995 | 280.00 | 0.00% | 280 | 1 | 278.00 | 0.00% | 1 112 | 4 | ||||
15.9.1995 | 280.00 | 0.00% | 3 920 | 14 | 277.50 | 0.00% | 1 665 | 6 | ||||
14.9.1995 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
13.9.1995 | 280.00 | 0.00% | 3 640 | 13 | 275.00 | 0.00% | 3 890 | 14 | ||||
12.9.1995 | 280.00 | +0.71% | 4 480 | 16 | -7.00% | 0 | 0 | |||||
25.9.1995 | 279.00 | +4.88% | 2 790 | 10 | 0.00% | 0 | 0 | |||||
31.7.1995 | 279.00 | +4.88% | 1 395 | 5 | 260.00 | 0.00% | 12 090 | 43 | ||||
9.6.1995 | 278.00 | +4.90% | 12 788 | 46 | 229.00 | 0.00% | 2 977 | 13 | ||||
11.9.1995 | 278.00 | 0.00% | 1 390 | 5 | 298.00 | +6.00% | 1 192 | 4 | ||||
8.9.1995 | 278.00 | 0.00% | 2 780 | 10 | 281.00 | -4.00% | 843 | 3 | ||||
7.9.1995 | 278.00 | +1.09% | 9 174 | 33 | 270.50 | -2.00% | 4 686 | 16 | ||||
4.8.1995 | 277.00 | -4.81% | 7 202 | 26 | 267.50 | 0.00% | 4 422 | 15 | ||||
5.5.1995 | 275.00 | -484.00% | 5 500 | 20 | 0.00% | 0 | 0 | |||||
6.9.1995 | 275.00 | +4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||
4.9.1995 | 275.00 | -1.78% | 550 | 2 | 298.00 | 0.00% | 596 | 2 | ||||
5.10.1995 | 272.00 | -4.89% | 2 176 | 8 | 300.00 | 0.00% | 9 210 | 32 | ||||
30.8.1995 | 271.00 | 0.00% | 1 626 | 6 | +5.00% | 0 | 0 | |||||
29.8.1995 | 271.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||
28.8.1995 | 271.00 | +1.11% | 1 084 | 4 | 270.00 | -5.00% | 2 180 | 8 | ||||
9.10.1995 | 271.00 | -4.91% | 1 626 | 6 | 300.00 | -3.00% | 2 780 | 9 | ||||
15.6.1995 | 271.00 | -4.91% | 0 | 0 | +4.00% | 0 | 0 | |||||
9.8.1995 | 270.00 | +2.27% | 2 700 | 10 | 245.00 | -7.00% | 1 981 | 8 | ||||
13.7.1995 | 270.00 | +4.65% | 0 | 0 | 278.00 | +7.00% | 2 780 | 10 | ||||
3.11.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
2.11.1995 | 270.00 | -10.00% | 9 450 | 35 | 245.00 | -4.00% | 3 858 | 16 | ||||
21.7.1995 | 269.00 | -4.94% | 5 380 | 20 | 285.00 | -1.00% | 10 326 | 36 | ||||
25.8.1995 | 268.00 | 0.00% | 0 | 0 | 301.00 | -4.00% | 2 304 | 8 | ||||
24.8.1995 | 268.00 | +3.87% | 6 968 | 26 | 301.00 | -10.00% | 6 020 | 20 | ||||
22.9.1995 | 266.00 | -5.00% | 2 128 | 8 | +24.00% | 0 | 0 | |||||
28.7.1995 | 266.00 | -5.00% | 5 320 | 20 | -11.00% | 0 | 0 | |||||
10.5.1995 | 266.00 | -500.00% | 0 | 0 | -3.00% | 0 | 0 | |||||
8.6.1995 | 265.00 | +4.33% | 2 650 | 10 | +10.00% | 0 | 0 | |||||
15.12.1995 | 265.00 | 0.00% | 0 | 0 | 265.00 | 0.00% | 3 710 | 14 | ||||
14.12.1995 | 265.00 | +0.76% | 12 190 | 46 | 265.00 | -10.00% | 1 325 | 5 | ||||
14.8.1995 | 264.00 | +4.76% | 0 | 0 | 265.00 | -3.00% | 1 954 | 7 | ||||
8.8.1995 | 264.00 | 0.00% | 0 | 0 | 266.00 | 0.00% | 2 653 | 10 | ||||
7.8.1995 | 264.00 | -4.69% | 5 280 | 20 | 266.00 | -10.00% | 1 064 | 4 | ||||
13.12.1995 | 263.00 | 0.00% | 0 | 0 | 303.00 | -3.00% | 2 940 | 10 | ||||
12.12.1995 | 263.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
11.12.1995 | 263.00 | 0.00% | 0 | 0 | 276.00 | 0.00% | 1 104 | 4 | ||||
8.12.1995 | 263.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||
7.12.1995 | 263.00 | 0.00% | 13 676 | 52 | 265.00 | -4.00% | 2 120 | 8 | ||||
6.12.1995 | 263.00 | 0.00% | 0 | 0 | 275.00 | +5.00% | 14 113 | 51 | ||||
5.12.1995 | 263.00 | 0.00% | 0 | 0 | 264.50 | -6.00% | 2 645 | 10 | ||||
4.12.1995 | 263.00 | +0.38% | 13 150 | 50 | +1.00% | 0 | 0 | |||||
1.12.1995 | 262.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||
30.11.1995 | 262.00 | +0.76% | 17 292 | 66 | 258.00 | -3.00% | 1 032 | 4 | ||||
5.9.1995 | 262.00 | -4.72% | 1 834 | 7 | 0.00% | 0 | 0 | |||||
13.10.1995 | 261.00 | 0.00% | 3 393 | 13 | 0.00% | 0 | 0 | |||||
12.10.1995 | 261.00 | +1.16% | 4 437 | 17 | +4.00% | 0 | 0 | |||||
25.10.1995 | 260.00 | 0.00% | 0 | 0 | 239.00 | -4.00% | 2 933 | 12 | ||||
24.10.1995 | 260.00 | 0.00% | 0 | 0 | ||||||||
23.10.1995 | 260.00 | 0.00% | 0 | 0 | ||||||||
20.10.1995 | 260.00 | 0.00% | 0 | 0 | 265.00 | -8.00% | 3 180 | 12 | ||||
19.10.1995 | 260.00 | -9.40% | 9 620 | 37 | 288.50 | -1.00% | 2 885 | 10 | ||||
29.11.1995 | 260.00 | 0.00% | 0 | 0 | 275.00 | +6.00% | 3 202 | 12 | ||||
28.11.1995 | 260.00 | 0.00% | 0 | 0 | 251.00 | +3.00% | 1 004 | 4 | ||||
27.11.1995 | 260.00 | +4.00% | 2 600 | 10 | 243.00 | -1.00% | 3 888 | 16 | ||||
10.8.1995 | 260.00 | -3.70% | 1 300 | 5 | +9.00% | 0 | 0 | |||||
26.6.1995 | 259.00 | 0.00% | 0 | 0 | 235.00 | -8.00% | 1 840 | 8 | ||||
23.6.1995 | 259.00 | 0.00% | 1 554 | 6 | 250.00 | -8.00% | 2 500 | 10 | ||||
22.6.1995 | 259.00 | +0.38% | 6 993 | 27 | 0.00% | 0 | 0 | |||||
21.6.1995 | 258.00 | 0.00% | 0 | 0 | 275.00 | +8.00% | 15 226 | 56 | ||||
20.6.1995 | 258.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||
19.6.1995 | 258.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||
16.6.1995 | 258.00 | -4.79% | 1 548 | 6 | -2.00% | 0 | 0 | |||||
12.7.1995 | 258.00 | +4.87% | 11 352 | 44 | 260.50 | -7.00% | 5 210 | 20 | ||||
11.10.1995 | 258.00 | 0.00% | 0 | 0 | 268.00 | -8.00% | 3 484 | 13 | ||||
10.10.1995 | 258.00 | -4.79% | 3 354 | 13 | 290.00 | -6.00% | 290 | 1 | ||||
23.8.1995 | 258.00 | +3.20% | 1 032 | 4 | 340.00 | +3.00% | 15 017 | 45 | ||||
16.8.1995 | 256.00 | +1.99% | 2 560 | 10 | 270.00 | +1.00% | 4 815 | 18 | ||||
7.6.1995 | 254.00 | +4.95% | 0 | 0 | 207.00 | -1.00% | 1 242 | 6 | ||||
11.5.1995 | 253.00 | -488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
11.8.1995 | 252.00 | -3.07% | 1 260 | 5 | 297.00 | +6.00% | 6 333 | 22 | ||||
15.8.1995 | 251.00 | -4.92% | 2 510 | 10 | -5.00% | 0 | 0 | |||||
22.8.1995 | 250.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||
21.8.1995 | 250.00 | 0.00% | 7 000 | 28 | 301.00 | +2.00% | 2 408 | 8 | ||||
18.8.1995 | 250.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||
17.8.1995 | 250.00 | -2.34% | 500 | 2 | 267.50 | 0.00% | 1 338 | 5 | ||||
24.11.1995 | 250.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||
23.11.1995 | 250.00 | 0.00% | 25 250 | 101 | 250.00 | +3.00% | 10 615 | 44 | ||||
22.11.1995 | 250.00 | 0.00% | 0 | 0 | 235.00 | +1.00% | 940 | 4 | ||||
21.11.1995 | 250.00 | 0.00% | 0 | 0 | 235.00 | -2.00% | 1 860 | 8 | ||||
20.11.1995 | 250.00 | 0.00% | 53 750 | 215 | 238.00 | +6.00% | 48 512 | 204 | ||||
17.11.1995 | 250.00 | 0.00% | 0 | 0 | 236.00 | +2.00% | 5 860 | 26 | ||||
16.11.1995 | 250.00 | 0.00% | 22 500 | 90 | 0.00% | 0 | 0 | |||||
15.11.1995 | 250.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||
14.11.1995 | 250.00 | 0.00% | 0 | 0 | 238.00 | +9.00% | 25 039 | 106 | ||||
13.11.1995 | 250.00 | 0.00% | 12 500 | 50 | +9.00% | 0 | 0 | |||||
10.11.1995 | 250.00 | 0.00% | 0 | 0 | 210.00 | +2.00% | 797 | 4 | ||||
9.11.1995 | 250.00 | +2.88% | 11 000 | 44 | -1.00% | 0 | 0 | |||||
27.6.1995 | 247.00 | -4.63% | 5 928 | 24 | 213.00 | -7.00% | 852 | 4 | ||||
11.7.1995 | 246.00 | +4.68% | 0 | 0 | 281.00 | +5.00% | 2 827 | 11 | ||||
8.11.1995 | 243.00 | 0.00% | 0 | 0 | 197.50 | -9.00% | 790 | 4 | ||||
7.11.1995 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
6.11.1995 | 243.00 | -10.00% | 9 234 | 38 | -10.00% | 0 | 0 | |||||
6.6.1995 | 242.00 | +4.76% | 0 | 0 | 211.00 | -9.00% | 2 520 | 12 | ||||
12.5.1995 | 241.00 | -474.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
28.6.1995 | 235.00 | -4.85% | 1 410 | 6 | +10.00% | 0 | 0 | |||||
10.7.1995 | 235.00 | 0.00% | 0 | 0 | 268.00 | +6.00% | 4 288 | 16 | ||||
4.7.1995 | 235.00 | +4.91% | 0 | 0 | 244.00 | -7.00% | 976 | 4 | ||||
5.6.1995 | 231.00 | +5.00% | 0 | 0 | 231.00 | 0.00% | 7 623 | 33 | ||||
15.5.1995 | 229.00 | -497.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
3.7.1995 | 224.00 | 0.00% | 448 | 2 | 249.00 | -1.00% | 4 208 | 16 | ||||
30.6.1995 | 224.00 | 0.00% | 0 | 0 | 234.00 | -1.00% | 6 095 | 23 | ||||
29.6.1995 | 224.00 | -4.68% | 5 824 | 26 | +14.00% | 0 | 0 | |||||
2.6.1995 | 220.00 | 0.00% | 1 320 | 6 | +21.00% | 0 | 0 | |||||
1.6.1995 | 220.00 | +2.32% | 880 | 4 | 191.00 | -3.00% | 382 | 2 | ||||
16.5.1995 | 220.00 | -393.00% | 12 100 | 55 | 0.00% | 0 | 0 | |||||
31.5.1995 | 215.00 | +487.00% | 0 | 0 | 200.50 | +1.00% | 5 514 | 28 | ||||
17.5.1995 | 209.00 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
29.5.1995 | 205.00 | +273.00% | 410 | 2 | 200.00 | -1.00% | 3 152 | 15 | ||||
19.5.1995 | 200.00 | 0.00% | 3 600 | 18 | 0.00% | 0 | 0 | |||||
18.5.1995 | 200.00 | -430.00% | 4 800 | 24 | -1.00% | 0 | 0 | |||||
26.5.1995 | 199.55 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
25.5.1995 | 190.05 | +500.00% | 5 892 | 31 | 235.90 | +5.00% | 2 359 | 10 | ||||
22.5.1995 | 190.00 | -500.00% | 570 | 3 | -10.00% | 0 | 0 | |||||
24.5.1995 | 181.00 | +27.00% | 905 | 5 | 0.00% | 0 | 0 | |||||
23.5.1995 | 180.50 | -500.00% | 0 | 0 | 0.00% | 0 | 0 |