ALPINE-IPS OSTRAVA, ALPINE STAV.SP.CZ, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ALPINE-IPS OSTRAVA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.5.1996 | 356.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.5.1996 | 356.00 | +9.87% | 50 908 | 143 | 338.50 | -4.00% | 16 191 | 48 | ||||||
14.2.1996 | 354.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.2.1996 | 354.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 354.00 | -9.92% | 34 692 | 98 | 350.00 | -8.00% | 26 190 | 75 | ||||||
23.2.1996 | 352.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.2.1996 | 352.00 | +10.00% | 0 | 0 | 322.50 | -1.00% | 968 | 3 | ||||||
28.9.1994 | 346.00 | +484.00% | 0 | 0 | ||||||||||
14.10.1994 | 343.00 | 0.00% | 2 058 | 6 | ||||||||||
11.10.1994 | 343.00 | 0.00% | 5 145 | 15 | ||||||||||
7.10.1994 | 343.00 | -498.00% | 0 | 0 | ||||||||||
19.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 338.00 | 0.00% | 2 366 | 7 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 338.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.7.1996 | 338.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
2.7.1996 | 338.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 338.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
28.6.1996 | 338.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.6.1996 | 338.00 | 0.00% | 6 760 | 20 | 302.50 | -9.00% | 1 815 | 6 | ||||||
26.6.1996 | 338.00 | 0.00% | 0 | 0 | 332.50 | -1.00% | 4 323 | 13 | ||||||
25.6.1996 | 338.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.6.1996 | 338.00 | -9.62% | 3 380 | 10 | 340.00 | +1.00% | 5 440 | 16 | ||||||
4.9.1996 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 336.00 | +9.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1994 | 330.00 | +476.00% | 3 300 | 10 | ||||||||||
14.3.1994 | 330.00 | +819.00% | 660 | 2 | ||||||||||
9.5.1994 | 329.00 | -986.00% | 0 | 0 | ||||||||||
25.8.1994 | 329.00 | -986.00% | 0 | 0 | ||||||||||
19.10.1994 | 326.00 | -495.00% | 0 | 0 | ||||||||||
12.5.1994 | 326.00 | +976.00% | 9 128 | 28 | ||||||||||
31.1.1996 | 326.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
30.1.1996 | 326.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.1.1996 | 326.00 | +9.76% | 14 996 | 46 | 306.00 | +3.00% | 14 076 | 46 | ||||||
1.9.1994 | 325.00 | -997.00% | 0 | 0 | ||||||||||
15.5.1996 | 324.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
14.5.1996 | 324.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.5.1996 | 324.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 324.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.5.1996 | 324.00 | -9.74% | 11 664 | 36 | 364.00 | 0.00% | 2 184 | 6 | ||||||
21.2.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 320.00 | +0.31% | 3 520 | 11 | +1.00% | 0 | 0 | |||||||
16.2.1996 | 319.00 | 0.00% | 0 | 0 | 322.50 | 0.00% | 22 898 | 71 | ||||||
15.2.1996 | 319.00 | -9.88% | 14 355 | 45 | -10.00% | 0 | 0 | |||||||
22.9.1994 | 315.00 | +500.00% | 0 | 0 | ||||||||||
20.10.1994 | 310.00 | -490.00% | 0 | 0 | ||||||||||
31.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 309.00 | -8.57% | 309 | 1 | -3.00% | 0 | 0 | |||||||
30.8.1996 | 306.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 306.00 | +9.67% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.3.1994 | 305.00 | +971.00% | 0 | 0 | ||||||||||
5.9.1994 | 300.00 | -769.00% | 12 000 | 40 | ||||||||||
10.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 300.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 300.00 | 0.00% | 0 | 0 | 307.00 | -1.00% | 19 753 | 65 | ||||||
14.12.1995 | 300.00 | 0.00% | 13 500 | 45 | +5.00% | 0 | 0 | |||||||
13.12.1995 | 300.00 | 0.00% | 0 | 0 | 293.50 | -3.00% | 8 805 | 30 | ||||||
12.12.1995 | 300.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
11.12.1995 | 300.00 | 0.00% | 10 500 | 35 | 295.00 | +1.00% | 8 850 | 30 | ||||||
8.12.1995 | 300.00 | 0.00% | 0 | 0 | 300.00 | -4.00% | 25 135 | 86 | ||||||
7.12.1995 | 300.00 | 0.00% | 15 300 | 51 | 305.00 | -2.00% | 1 830 | 6 | ||||||
6.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 300.00 | 0.00% | 0 | 0 | 310.00 | 0.00% | 1 860 | 6 | ||||||
30.11.1995 | 300.00 | 0.00% | 27 600 | 92 | +1.00% | 0 | 0 | |||||||
29.11.1995 | 300.00 | 0.00% | 0 | 0 | 307.50 | -1.00% | 4 613 | 15 | ||||||
28.11.1995 | 300.00 | 0.00% | 0 | 0 | 310.00 | 0.00% | 930 | 3 | ||||||
27.11.1995 | 300.00 | 0.00% | 55 500 | 185 | 310.00 | +2.00% | 310 | 1 | ||||||
24.11.1995 | 300.00 | 0.00% | 0 | 0 | 305.00 | +2.00% | 10 065 | 33 | ||||||
23.11.1995 | 300.00 | 0.00% | 14 100 | 47 | -1.00% | 0 | 0 | |||||||
22.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 300.00 | 0.00% | 0 | 0 | 307.50 | 0.00% | 15 863 | 52 | ||||||
20.11.1995 | 300.00 | 0.00% | 2 100 | 7 | -2.00% | 0 | 0 | |||||||
17.11.1995 | 300.00 | 0.00% | 0 | 0 | 310.00 | +5.00% | 14 570 | 47 | ||||||
16.11.1995 | 300.00 | 0.00% | 23 400 | 78 | 295.50 | -5.00% | 4 137 | 14 | ||||||
15.11.1995 | 300.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.11.1995 | 300.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.11.1995 | 300.00 | 0.00% | 0 | 0 | 293.00 | -4.00% | 4 102 | 14 | ||||||
10.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 300.00 | 0.00% | 300 | 1 | 306.00 | 0.00% | 1 836 | 6 | ||||||
8.11.1995 | 300.00 | 0.00% | 0 | 0 | 320.00 | -2.00% | 19 303 | 63 | ||||||
7.11.1995 | 300.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.11.1995 | 300.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.11.1995 | 300.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.11.1995 | 300.00 | 0.00% | 5 700 | 19 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 300.00 | 0.00% | 5 100 | 17 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 300.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 300.00 | +2.73% | 22 200 | 74 | ||||||||||
26.1.1996 | 297.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.1.1996 | 297.00 | +10.00% | 20 790 | 70 | 295.00 | 0.00% | 17 700 | 60 | ||||||
10.5.1994 | 297.00 | -972.00% | 0 | 0 | ||||||||||
21.10.1994 | 295.00 | -483.00% | 0 | 0 | ||||||||||
20.10.1995 | 292.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 292.00 | 0.00% | 20 440 | 70 | +10.00% | 0 | 0 | |||||||
18.10.1995 | 292.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.10.1995 | 292.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.10.1995 | 292.00 | +1.03% | 25 404 | 87 | +10.00% | 0 | 0 | |||||||
13.10.1995 | 289.00 | +1.04% | 289 | 1 | +10.00% | 0 | 0 | |||||||
12.10.1995 | 286.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.10.1995 | 286.00 | +4.76% | 6 006 | 21 | +10.00% | 0 | 0 | |||||||
24.10.1994 | 281.00 | -474.00% | 0 | 0 | ||||||||||
28.8.1996 | 279.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.8.1996 | 279.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 279.00 | 0.00% | 3 348 | 12 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 279.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.8.1996 | 279.00 | 0.00% | 1 674 | 6 | 294.50 | -5.00% | 8 835 | 30 | ||||||
7.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 279.00 | -9.70% | 279 | 1 | 0.00% | 0 | 0 | |||||||
8.3.1994 | 278.00 | +988.00% | 0 | 0 | ||||||||||
10.10.1995 | 273.00 | +5.00% | 8 463 | 31 | +9.00% | 0 | 0 | |||||||
24.1.1996 | 270.00 | 0.00% | 0 | 0 | 295.00 | -1.00% | 885 | 3 | ||||||
23.1.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 270.00 | 0.00% | 9 450 | 35 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 270.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
17.1.1996 | 270.00 | 0.00% | 0 | 0 | 295.00 | -3.00% | 2 360 | 8 | ||||||
16.1.1996 | 270.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
15.1.1996 | 270.00 | 0.00% | 9 720 | 36 | 290.50 | -3.00% | 8 425 | 29 | ||||||
12.1.1996 | 270.00 | 0.00% | 0 | 0 | 300.50 | -1.00% | 19 533 | 65 | ||||||
11.1.1996 | 270.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1994 | 267.00 | -498.00% | 0 | 0 | ||||||||||
9.10.1995 | 260.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.10.1995 | 260.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.10.1995 | 260.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.10.1995 | 260.00 | +4.83% | 18 200 | 70 | 0.00% | 0 | 0 | |||||||
26.10.1994 | 254.00 | -486.00% | 0 | 0 | ||||||||||
3.3.1994 | 253.00 | -4 940.00% | 3 795 | 15 | ||||||||||
3.10.1995 | 248.00 | +4.64% | 0 | 0 | -6.00% | 0 | 0 | |||||||
27.10.1994 | 242.00 | -472.00% | 4 840 | 20 | ||||||||||
2.10.1995 | 237.00 | +4.86% | 0 | 0 | -3.00% | 0 | 0 | |||||||
31.10.1994 | 230.00 | -495.00% | 0 | 0 | ||||||||||
29.9.1995 | 226.00 | +4.62% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.11.1994 | 219.00 | -478.00% | 0 | 0 | ||||||||||
8.3.1995 | 218.00 | +46.00% | 654 | 3 | ||||||||||
25.11.1994 | 217.00 | +483.00% | 0 | 0 | ||||||||||
28.9.1995 | 216.00 | +4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1994 | 209.00 | -456.00% | 0 | 0 | ||||||||||
27.3.1995 | 208.00 | -458.00% | 0 | 0 | ||||||||||
24.11.1994 | 207.00 | +451.00% | 0 | 0 | ||||||||||
27.9.1995 | 206.00 | +4.62% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.11.1994 | 198.55 | -500.00% | 0 | 0 | ||||||||||
23.11.1994 | 198.06 | +499.00% | 0 | 0 | ||||||||||
3.5.1995 | 197.60 | -500.00% | 2 964 | 15 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 196.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 196.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 196.90 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
21.9.1995 | 196.90 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 196.90 | +4.99% | 0 | 0 | ||||||||||
4.11.1994 | 188.63 | -499.00% | 0 | 0 | ||||||||||
4.5.1995 | 187.72 | -500.00% | 7 509 | 40 | -5.00% | 0 | 0 | |||||||
19.9.1995 | 187.53 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.9.1995 | 178.60 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 178.34 | -499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.9.1995 | 170.10 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 169.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 169.69 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1995 | 169.43 | -499.00% | 0 | 0 | 161.00 | -1.00% | 3 703 | 23 | ||||||
1.9.1995 | 162.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 162.02 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 162.00 | 0.00% | 162 | 1 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 162.00 | -4.53% | 4 860 | 30 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 161.61 | +4.99% | 4 848 | 30 | 120.00 | 0.00% | 480 | 4 | ||||||
|