KOVOHUTĚ DĚČÍN, KVATROO FINANCE, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOVOHUTĚ DĚČÍN | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.2.1996 | 136.38 | +9.99% | 11 047 | 81 | +39.00% | 0 | 0 | |||||||
27.12.1996 | 134.79 | 0.00% | 0 | 0 | -1.95% | 0 | ||||||||
23.12.1996 | 134.79 | +9.99% | 3 909 | 29 | +9.82% | 0 | ||||||||
15.5.1995 | 132.05 | -499.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
25.9.1995 | 130.28 | +4.99% | 3 127 | 24 | 110.00 | +10.00% | 880 | 8 | ||||||
14.2.1996 | 130.00 | 0.00% | 0 | 0 | 141.50 | 0.00% | 849 | 6 | ||||||
13.2.1996 | 130.00 | 0.00% | 0 | 0 | 141.50 | 0.00% | 2 123 | 15 | ||||||
12.2.1996 | 130.00 | -4.67% | 1 950 | 15 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 129.62 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 128.70 | 0.00% | 0 | 0 | 181.50 | +5.00% | 4 865 | 27 | ||||||
20.2.1996 | 128.70 | 0.00% | 0 | 0 | 184.00 | +2.00% | 1 376 | 8 | ||||||
19.2.1996 | 128.70 | +10.00% | 6 435 | 50 | 168.00 | +5.00% | 6 720 | 40 | ||||||
28.2.1996 | 127.42 | 0.00% | 0 | 0 | -73.00% | 0 | 0 | |||||||
27.2.1996 | 127.42 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.2.1996 | 127.42 | -9.99% | 2 294 | 18 | -10.00% | 0 | 0 | |||||||
17.5.1995 | 125.45 | 0.00% | 753 | 6 | 151.00 | -1.00% | 1 963 | 13 | ||||||
16.5.1995 | 125.45 | -499.00% | 6 900 | 55 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 124.08 | +4.99% | 3 722 | 30 | 109.00 | 0.00% | 1 200 | 12 | ||||||
7.2.1996 | 123.99 | 0.00% | 0 | 0 | 125.00 | -4.00% | 2 750 | 22 | ||||||
6.2.1996 | 123.99 | 0.00% | 0 | 0 | 130.00 | -4.00% | 1 170 | 9 | ||||||
5.2.1996 | 123.99 | +9.99% | 6 076 | 49 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 123.14 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 122.54 | 0.00% | 0 | 0 | +9.80% | 0 | ||||||||
19.12.1996 | 122.54 | +10.00% | 0 | 0 | 102.00 | +9.67% | 2 652 | 26 | ||||||
19.5.1995 | 119.18 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 119.00 | +1.97% | 476 | 4 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 118.18 | +4.99% | 5 909 | 50 | ||||||||||
16.2.1996 | 117.00 | 0.00% | 0 | 0 | 170.00 | +3.00% | 3 685 | 23 | ||||||
15.2.1996 | 117.00 | -10.00% | 7 137 | 61 | 155.00 | +10.00% | 4 960 | 32 | ||||||
3.10.1995 | 116.99 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
5.10.1995 | 116.70 | +4.99% | 2 684 | 23 | 100.00 | 0.00% | 1 100 | 11 | ||||||
13.10.1995 | 115.00 | +4.54% | 3 450 | 30 | 110.00 | -2.00% | 1 743 | 17 | ||||||
1.3.1996 | 114.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 114.68 | -9.99% | 11 468 | 100 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 114.45 | +500.00% | 2 289 | 20 | -4.00% | 0 | 0 | |||||||
26.5.1995 | 114.00 | -39.00% | 9 120 | 80 | 0.00% | 0 | 0 | |||||||
22.5.1995 | 113.23 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 113.05 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 112.72 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
1.2.1996 | 112.72 | +9.99% | 0 | 0 | 140.00 | 0.00% | 1 400 | 10 | ||||||
20.9.1995 | 112.56 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 112.56 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.12.1996 | 111.40 | 0.00% | 0 | 0 | +9.41% | 0 | ||||||||
17.12.1996 | 111.40 | 0.00% | 0 | 0 | +8.97% | 0 | ||||||||
16.12.1996 | 111.40 | +9.99% | 0 | 0 | +9.85% | 0 | ||||||||
4.10.1995 | 111.15 | -4.99% | 0 | 0 | -12.00% | 0 | 0 | |||||||
12.10.1995 | 110.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.10.1995 | 110.00 | +2.42% | 5 060 | 46 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 109.00 | -373.00% | 1 308 | 12 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 108.30 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 107.40 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 107.20 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1996 | 105.27 | 0.00% | 0 | 0 | +8.47% | 0 | ||||||||
12.11.1996 | 105.27 | 0.00% | 0 | 0 | 59.00 | 0.00% | 1 003 | 17 | ||||||
11.11.1996 | 105.27 | +10.00% | 9 158 | 87 | 59.00 | 0.00% | 1 475 | 25 | ||||||
5.6.1995 | 105.00 | +2.05% | 2 100 | 20 | -5.00% | 0 | 0 | |||||||
21.6.1995 | 104.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 104.73 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
19.6.1995 | 104.73 | 0.00% | 0 | 0 | 98.00 | 0.00% | 2 058 | 21 | ||||||
16.6.1995 | 104.73 | +4.99% | 838 | 8 | +11.00% | 0 | 0 | |||||||
18.10.1995 | 103.50 | 0.00% | 0 | 0 | 110.00 | 0.00% | 330 | 3 | ||||||
17.10.1995 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 103.50 | -10.00% | 414 | 4 | +7.00% | 0 | 0 | |||||||
8.3.1996 | 103.22 | 0.00% | 0 | 0 | 89.50 | 0.00% | 895 | 10 | ||||||
7.3.1996 | 103.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 103.22 | 0.00% | 0 | 0 | +75.00% | 0 | 0 | |||||||
5.3.1996 | 103.22 | 0.00% | 0 | 0 | -37.00% | 0 | 0 | |||||||
4.3.1996 | 103.22 | -9.99% | 1 342 | 13 | +149.00% | 0 | 0 | |||||||
2.6.1995 | 102.89 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 102.48 | 0.00% | 0 | 0 | 139.50 | +4.00% | 837 | 6 | ||||||
30.1.1996 | 102.48 | 0.00% | 0 | 0 | 134.50 | +4.00% | 1 614 | 12 | ||||||
29.1.1996 | 102.48 | +9.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.9.1995 | 102.10 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1996 | 101.28 | 0.00% | 0 | 0 | 71.00 | +4.41% | 142 | 2 | ||||||
12.12.1996 | 101.28 | +9.99% | 5 267 | 52 | 68.00 | 0.00% | 204 | 3 | ||||||
7.5.1996 | 100.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 5 520 | 46 | ||||||
6.5.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 100.00 | 0.00% | 0 | 0 | +26.00% | 0 | 0 | |||||||
2.5.1996 | 100.00 | 0.00% | 2 900 | 29 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 100.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.4.1996 | 100.00 | 0.00% | 400 | 4 | 105.00 | +4.00% | 1 260 | 12 | ||||||
26.4.1996 | 100.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 1 005 | 10 | ||||||
25.4.1996 | 100.00 | 0.00% | 2 500 | 25 | +9.00% | 0 | 0 | |||||||
24.4.1996 | 100.00 | 0.00% | 0 | 0 | 88.00 | +9.00% | 176 | 2 | ||||||
23.4.1996 | 100.00 | 0.00% | 0 | 0 | 80.50 | -15.00% | 3 059 | 38 | ||||||
22.4.1996 | 100.00 | 0.00% | 900 | 9 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 100.00 | 0.00% | 0 | 0 | +52.00% | 0 | 0 | |||||||
18.4.1996 | 100.00 | +7.16% | 8 000 | 80 | 62.50 | 0.00% | 375 | 6 | ||||||
9.6.1995 | 100.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
8.6.1995 | 100.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.6.1995 | 100.00 | +0.25% | 2 900 | 29 | -9.00% | 0 | 0 | |||||||
6.6.1995 | 99.75 | -5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.6.1995 | 99.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 99.50 | -4.99% | 0 | 0 | -8.00% | 0 | 0 | |||||||
22.5.1996 | 98.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 98.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 98.01 | +10.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.9.1995 | 97.24 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1996 | 95.70 | 0.00% | 0 | 0 | 59.00 | 0.00% | 236 | 4 | ||||||
7.11.1996 | 95.70 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.6.1995 | 95.00 | 0.00% | 380 | 4 | -9.00% | 0 | 0 | |||||||
13.6.1995 | 95.00 | 0.00% | 950 | 10 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1996 | 94.75 | 0.00% | 0 | 0 | 70.00 | 0.00% | 1 120 | 16 | ||||||
14.11.1996 | 94.75 | -9.99% | 8 054 | 85 | +9.37% | 0 | ||||||||
23.6.1995 | 94.53 | -4.99% | 1 134 | 12 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 94.50 | +5.00% | 945 | 10 | 0.00% | 0 | 0 | |||||||
20.11.1996 | 94.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 399 | 6 | ||||||
19.11.1996 | 94.00 | 0.00% | 0 | 0 | 70.00 | -4.76% | 350 | 5 | ||||||
18.11.1996 | 94.00 | -0.79% | 9 400 | 100 | +5.00% | 0 | ||||||||
17.4.1996 | 93.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 93.31 | 0.00% | 0 | 0 | 62.60 | -4.00% | 125 | 2 | ||||||
15.4.1996 | 93.31 | +9.99% | 1 866 | 20 | 69.00 | -6.00% | 390 | 6 | ||||||
26.1.1996 | 93.17 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.1.1996 | 93.17 | +10.00% | 4 845 | 52 | 121.00 | +10.00% | 2 535 | 21 | ||||||
20.10.1995 | 93.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 93.15 | -10.00% | 466 | 5 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 92.90 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.3.1996 | 92.90 | 0.00% | 0 | 0 | 90.00 | -4.00% | 180 | 2 | ||||||
11.3.1996 | 92.90 | -9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.9.1995 | 92.61 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1996 | 92.08 | 0.00% | 0 | 0 | 68.00 | 0.00% | 408 | 6 | ||||||
10.12.1996 | 92.08 | 0.00% | 0 | 0 | +9.67% | 0 | ||||||||
9.12.1996 | 92.08 | +9.99% | 0 | 0 | 62.00 | 0.00% | 1 240 | 20 | ||||||
3.11.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 90.00 | +5.88% | 810 | 9 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 90.00 | 0.00% | 0 | 0 | 105.00 | -8.00% | 630 | 6 | ||||||
9.5.1996 | 90.00 | -10.00% | 1 800 | 20 | 114.00 | -5.00% | 456 | 4 | ||||||
26.6.1995 | 90.00 | -4.79% | 540 | 6 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 90.00 | 0.00% | 1 800 | 20 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 90.00 | +0.24% | 10 260 | 114 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 89.78 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1996 | 89.10 | 0.00% | 0 | 0 | 102.50 | -2.00% | 410 | 4 | ||||||
16.5.1996 | 89.10 | +10.00% | 2 495 | 28 | 105.00 | 0.00% | 1 575 | 15 | ||||||
24.5.1996 | 88.21 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 88.21 | -9.99% | 265 | 3 | 105.00 | 0.00% | 525 | 5 | ||||||
12.9.1995 | 88.20 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1996 | 88.00 | 0.00% | 0 | 0 | -1.61% | 0 | ||||||||
31.10.1996 | 88.00 | 0.00% | 0 | 0 | 0.00 | -4.79% | 0 | 0 | ||||||
30.10.1996 | 88.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 88.00 | 0.00% | 0 | 0 | 0.00 | -5.00% | 0 | 0 | ||||||
25.10.1996 | 88.00 | 0.00% | 0 | 0 | 78.00 | +9.85% | 10 452 | 134 | ||||||
24.10.1996 | 88.00 | +10.00% | 0 | 0 | 71.00 | -1.38% | 4 047 | 57 | ||||||
6.11.1996 | 87.00 | 0.00% | 0 | 0 | 59.00 | -8.52% | 236 | 4 | ||||||
5.11.1996 | 87.00 | 0.00% | 0 | 0 | +2.38% | 0 | ||||||||
4.11.1996 | 87.00 | -1.13% | 4 524 | 52 | 63.00 | -9.23% | 378 | 6 | ||||||
27.3.1996 | 85.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 85.80 | 0.00% | 0 | 0 | 80.00 | +8.00% | 240 | 3 | ||||||
25.3.1996 | 85.80 | 0.00% | 0 | 0 | 77.00 | +6.00% | 2 597 | 35 | ||||||
22.3.1996 | 85.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 85.80 | +10.00% | 2 917 | 34 | 70.00 | -9.00% | 630 | 9 | ||||||
10.7.1995 | 85.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.7.1995 | 85.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 85.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.10.1995 | 85.00 | 0.00% | 510 | 6 | -9.00% | 0 | 0 | |||||||
25.10.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 85.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 85.00 | -8.74% | 1 870 | 22 | ||||||||||
8.11.1995 | 85.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.11.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 85.00 | -5.55% | 2 635 | 31 | -2.00% | 0 | 0 | |||||||
15.11.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 85.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.11.1995 | 85.00 | +6.25% | 1 700 | 20 | +5.00% | 0 | 0 | |||||||
12.4.1996 | 84.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 84.83 | +9.99% | 5 938 | 70 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 84.70 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.1.1996 | 84.70 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
22.1.1996 | 84.70 | +10.00% | 0 | 0 | 91.00 | +8.00% | 546 | 6 | ||||||
27.11.1996 | 84.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 84.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 84.60 | 0.00% | 0 | 0 | -0.70% | 0 | ||||||||
22.11.1996 | 84.60 | 0.00% | 0 | 0 | +8.46% | 0 | ||||||||
21.11.1996 | 84.60 | -10.00% | 1 015 | 12 | 65.00 | -2.25% | 975 | 15 | ||||||
11.9.1995 | 84.00 | +5.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.12.1996 | 83.71 | 0.00% | 0 | 0 | -1.19% | 0 | ||||||||
5.12.1996 | 83.71 | +10.00% | 4 939 | 59 | -1.36% | 0 | ||||||||
15.3.1996 | 83.61 | 0.00% | 0 | 0 | 79.00 | -8.00% | 158 | 2 | ||||||
14.3.1996 | 83.61 | -10.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
29.11.1996 | 82.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
28.11.1996 | 82.00 | -3.07% | 2 296 | 28 | 70.00 | -1.67% | 620 | 9 | ||||||
12.7.1995 | 81.23 | 0.00% | 1 218 | 15 | -10.00% | 0 | 0 | |||||||
11.7.1995 | 81.23 | -4.99% | 2 031 | 25 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 81.00 | 0.00% | 0 | 0 | 105.00 | 0.00% | 945 | 9 | ||||||
14.5.1996 | 81.00 | 0.00% | 0 | 0 | 105.00 | +5.00% | 1 365 | 13 | ||||||
13.5.1996 | 81.00 | -10.00% | 1 539 | 19 | 100.00 | -5.00% | 500 | 5 | ||||||
9.10.1996 | 80.01 | 0.00% | 0 | 0 | 62.00 | -6.20% | 930 | 15 | ||||||
8.10.1996 | 80.01 | 0.00% | 0 | 0 | +6.61% | 0 | 0 | |||||||
7.10.1996 | 80.01 | +0.01% | 1 760 | 22 | 62.00 | -4.61% | 186 | 3 | ||||||
4.10.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 80.00 | +1.71% | 1 200 | 15 | 0.00% | 0 | 0 | |||||||
23.10.1996 | 80.00 | 0.00% | 0 | 0 | 72.00 | -2.04% | 360 | 5 | ||||||
22.10.1996 | 80.00 | 0.00% | 0 | 0 | 73.50 | -4.54% | 441 | 6 | ||||||
21.10.1996 | 80.00 | 0.00% | 0 | 0 | 0.00 | -9.41% | 0 | 0 | ||||||
18.10.1996 | 80.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 4 250 | 50 | ||||||
17.10.1996 | 80.00 | 0.00% | 0 | 0 | +4.93% | 0 | 0 | |||||||
|