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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.10.1993 | 10.00 | 0.00% | 0 | 0 | ||||||||||
19.7.1996 | 38.41 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 38.41 | -9.98% | 883 | 23 | 31.50 | 0.00% | 189 | 6 | ||||||
24.7.1996 | 42.25 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
23.7.1996 | 42.25 | 0.00% | 0 | 0 | 29.00 | -8.00% | 290 | 10 | ||||||
22.7.1996 | 42.25 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 42.67 | 0.00% | 0 | 0 | 31.50 | +7.00% | 315 | 10 | ||||||
16.7.1996 | 42.67 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.7.1996 | 42.67 | -9.95% | 1 280 | 30 | 29.00 | -8.00% | 406 | 14 | ||||||
9.8.1996 | 45.10 | 0.00% | 0 | 0 | 43.00 | +9.00% | 301 | 7 | ||||||
8.8.1996 | 45.10 | 0.00% | 0 | 0 | 39.50 | 0.00% | 119 | 3 | ||||||
7.8.1996 | 45.10 | 0.00% | 0 | 0 | 41.00 | +6.00% | 476 | 12 | ||||||
6.8.1996 | 45.10 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.8.1996 | 45.10 | 0.00% | 0 | 0 | 37.00 | -3.00% | 592 | 16 | ||||||
2.8.1996 | 45.10 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
1.8.1996 | 45.10 | -2.94% | 271 | 6 | 37.00 | -3.00% | 456 | 13 | ||||||
31.7.1996 | 46.47 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.7.1996 | 46.47 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.7.1996 | 46.47 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.7.1996 | 46.47 | 0.00% | 0 | 0 | 31.00 | 0.00% | 124 | 4 | ||||||
25.7.1996 | 46.47 | +9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 47.39 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
11.7.1996 | 47.39 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 49.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 49.61 | 0.00% | 0 | 0 | 50.00 | -2.00% | 300 | 6 | ||||||
19.8.1996 | 49.61 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 49.61 | 0.00% | 0 | 0 | 51.00 | +9.00% | 918 | 18 | ||||||
15.8.1996 | 49.61 | 0.00% | 0 | 0 | 47.00 | 0.00% | 141 | 3 | ||||||
14.8.1996 | 49.61 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
13.8.1996 | 49.61 | 0.00% | 0 | 0 | 43.50 | -6.00% | 218 | 5 | ||||||
12.8.1996 | 49.61 | +10.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
10.7.1996 | 52.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 52.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 52.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 52.65 | -10.00% | 1 053 | 20 | 35.00 | -6.00% | 428 | 13 | ||||||
6.9.1996 | 54.00 | 0.00% | 0 | 0 | 65.50 | -2.00% | 393 | 6 | ||||||
5.9.1996 | 54.00 | -10.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.3.1997 | 54.30 | 0.00% | 0 | 0 | +9.43% | 0 | ||||||||
18.3.1997 | 54.30 | -4.75% | 977 | 18 | +8.16% | 0 | ||||||||
23.8.1996 | 54.57 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 54.57 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1997 | 55.00 | -1.07% | 330 | 6 | 0.00% | 0 | ||||||||
3.3.1997 | 55.60 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 57.01 | +4.99% | 0 | 0 | 61.50 | +6.03% | 1 230 | 20 | ||||||
17.3.1997 | 57.01 | 0.00% | 0 | 0 | 49.00 | 0.00% | 98 | 2 | ||||||
14.3.1997 | 57.01 | 0.00% | 0 | 0 | +8.88% | 0 | ||||||||
13.3.1997 | 57.01 | 0.00% | 0 | 0 | 45.00 | -10.00% | 225 | 5 | ||||||
12.3.1997 | 57.01 | 0.00% | 0 | 0 | 50.00 | -9.09% | 300 | 6 | ||||||
11.3.1997 | 57.01 | 0.00% | 0 | 0 | 55.00 | +10.00% | 330 | 6 | ||||||
10.3.1997 | 57.01 | 0.00% | 0 | 0 | 50.00 | -8.52% | 600 | 12 | ||||||
7.3.1997 | 57.01 | 0.00% | 969 | 17 | +3.13% | 0 | ||||||||
6.3.1997 | 57.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 57.01 | +3.65% | 399 | 7 | 0.00% | 0 | ||||||||
3.7.1996 | 58.50 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
2.7.1996 | 58.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.7.1996 | 58.50 | -10.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
6.12.1995 | 58.50 | 0.00% | 0 | 0 | 56.00 | -4.00% | 223 | 4 | ||||||
5.12.1995 | 58.50 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
4.12.1995 | 58.50 | -10.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.2.1997 | 58.52 | -4.98% | 3 921 | 67 | 53.00 | -8.62% | 424 | 8 | ||||||
11.9.1996 | 59.40 | 0.00% | 0 | 0 | 67.50 | -6.00% | 810 | 12 | ||||||
10.9.1996 | 59.40 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.9.1996 | 59.40 | +10.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
21.3.1997 | 59.86 | +4.99% | 0 | 0 | +8.94% | 0 | ||||||||
4.9.1996 | 60.00 | 0.00% | 0 | 0 | 61.50 | 0.00% | 246 | 4 | ||||||
3.9.1996 | 60.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.9.1996 | 60.00 | -9.11% | 18 000 | 300 | 60.00 | +4.00% | 1 020 | 17 | ||||||
28.8.1996 | 60.02 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.8.1996 | 60.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 60.02 | +9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1997 | 61.59 | -4.99% | 0 | 0 | 58.00 | -9.37% | 870 | 15 | ||||||
24.3.1997 | 62.85 | +4.99% | 251 | 4 | 73.00 | +8.95% | 803 | 11 | ||||||
21.7.1995 | 62.88 | -4.98% | 566 | 9 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 64.35 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 64.35 | +10.00% | 2 059 | 32 | +4.00% | 0 | 0 | |||||||
7.6.1996 | 64.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 64.80 | -10.00% | 3 175 | 49 | -9.00% | 0 | 0 | |||||||
26.2.1997 | 64.83 | -4.99% | 1 426 | 22 | 64.00 | -9.85% | 256 | 4 | ||||||
25.9.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 65.00 | 0.00% | 0 | 0 | -3.70% | 0 | 0 | |||||||
23.9.1996 | 65.00 | 0.00% | 0 | 0 | 67.50 | -4.92% | 405 | 6 | ||||||
20.9.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 65.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.9.1996 | 65.00 | 0.00% | 975 | 15 | 66.50 | -5.00% | 333 | 5 | ||||||
13.9.1996 | 65.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.9.1996 | 65.00 | +9.42% | 260 | 4 | 74.00 | +10.00% | 148 | 2 | ||||||
28.6.1996 | 65.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.6.1996 | 65.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
26.6.1996 | 65.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
25.6.1996 | 65.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.6.1996 | 65.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
21.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 65.00 | 0.00% | 390 | 6 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 65.00 | +0.30% | 325 | 5 | -4.00% | 0 | 0 | |||||||
1.12.1995 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 65.00 | -4.84% | 650 | 10 | -5.00% | 0 | 0 | |||||||
15.12.1995 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 65.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.12.1995 | 65.00 | 0.00% | 0 | 0 | 56.00 | -3.00% | 224 | 4 | ||||||
12.12.1995 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 65.00 | +1.01% | 390 | 6 | 0.00% | 0 | 0 | |||||||
25.3.1997 | 65.99 | +4.99% | 396 | 6 | 73.00 | 0.00% | 292 | 4 | ||||||
30.8.1996 | 66.02 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
29.8.1996 | 66.02 | +9.99% | 0 | 0 | 60.00 | +9.00% | 780 | 13 | ||||||
24.7.1995 | 66.02 | +4.99% | 1 056 | 16 | +10.00% | 0 | 0 | |||||||
20.7.1995 | 66.18 | -4.99% | 0 | 0 | 41.00 | -9.00% | 328 | 8 | ||||||
10.1.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 68.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 68.00 | +4.61% | 2 380 | 35 | ||||||||||
25.2.1997 | 68.24 | -4.99% | 3 139 | 46 | 71.00 | -8.97% | 426 | 6 | ||||||
29.11.1995 | 68.31 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
28.11.1995 | 68.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 68.31 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.11.1995 | 69.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.11.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 69.00 | -9.80% | 414 | 6 | 0.00% | 0 | 0 | |||||||
26.3.1997 | 69.28 | +4.98% | 0 | 0 | 73.00 | 0.00% | 438 | 6 | ||||||
25.7.1995 | 69.32 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.7.1995 | 69.66 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 70.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.8.1995 | 70.00 | 0.00% | 0 | 0 | 72.50 | -1.00% | 435 | 6 | ||||||
30.8.1995 | 70.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 70.00 | 0.00% | 0 | 0 | 72.00 | 0.00% | 288 | 4 | ||||||
21.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 70.00 | -1.82% | 2 310 | 33 | +2.00% | 0 | 0 | |||||||
17.1.1996 | 70.00 | 0.00% | 0 | 0 | 74.00 | +3.00% | 630 | 9 | ||||||
16.1.1996 | 70.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.1.1996 | 70.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.1.1996 | 70.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
11.1.1996 | 70.00 | +2.94% | 4 200 | 60 | 61.50 | +6.00% | 3 014 | 49 | ||||||
3.4.1996 | 70.11 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 440 | 18 | ||||||
2.4.1996 | 70.11 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.4.1996 | 70.11 | -9.20% | 210 | 3 | 80.00 | -3.00% | 856 | 11 | ||||||
17.8.1995 | 71.30 | 0.00% | 0 | 0 | 72.00 | -2.00% | 494 | 7 | ||||||
16.8.1995 | 71.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 71.30 | -4.99% | 1 640 | 23 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 71.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 71.50 | +10.00% | 1 430 | 20 | 65.00 | 0.00% | 650 | 10 | ||||||
24.2.1997 | 71.83 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1996 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 72.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
3.6.1996 | 72.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1997 | 72.74 | +4.99% | 0 | 0 | 73.00 | 0.00% | 1 460 | 20 | ||||||
26.7.1995 | 72.78 | +4.99% | 0 | 0 | 47.50 | -3.00% | 950 | 20 | ||||||
18.7.1995 | 73.32 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
17.7.1995 | 73.32 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
14.7.1995 | 73.32 | -4.98% | 3 666 | 50 | -10.00% | 0 | 0 | |||||||
5.9.1995 | 73.50 | +5.00% | 0 | 0 | 72.50 | -1.00% | 1 088 | 15 | ||||||
14.8.1995 | 75.05 | -5.00% | 525 | 7 | +9.00% | 0 | 0 | |||||||
21.2.1997 | 75.61 | -4.98% | 0 | 0 | 78.00 | -9.30% | 2 340 | 30 | ||||||
24.11.1995 | 75.90 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.11.1995 | 75.90 | +10.00% | 4 554 | 60 | 65.00 | 0.00% | 4 343 | 67 | ||||||
4.12.1996 | 76.10 | 0.00% | 0 | 0 | -6.78% | 0 | ||||||||
3.12.1996 | 76.10 | 0.00% | 0 | 0 | +2.63% | 0 | ||||||||
2.12.1996 | 76.10 | -7.19% | 106 540 | 1 400 | 66.50 | -5.00% | 998 | 15 | ||||||
28.3.1997 | 76.37 | +4.99% | 2 291 | 30 | 80.00 | +7.17% | 1 956 | 25 | ||||||
27.7.1995 | 76.41 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.11.1995 | 76.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 76.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 77.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
18.1.1996 | 77.00 | +10.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.4.1996 | 77.12 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.4.1996 | 77.12 | 0.00% | 0 | 0 | 76.00 | -5.00% | 760 | 10 | ||||||
5.4.1996 | 77.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 77.12 | +9.99% | 1 774 | 23 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 77.17 | -4.99% | 1 158 | 15 | -9.00% | 0 | 0 | |||||||
6.9.1995 | 77.17 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.3.1996 | 77.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 77.22 | -10.00% | 2 085 | 27 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 78.00 | 0.00% | 0 | 0 | 77.00 | -5.00% | 3 465 | 45 | ||||||
18.3.1996 | 78.00 | -6.70% | 1 560 | 20 | +3.00% | 0 | 0 | |||||||
2.10.1996 | 78.65 | 0.00% | 0 | 0 | -0.83% | 0 | 0 | |||||||
1.10.1996 | 78.65 | 0.00% | 0 | 0 | +5.72% | 0 | 0 | |||||||
30.9.1996 | 78.65 | +10.00% | 0 | 0 | 62.00 | -4.61% | 1 550 | 25 | ||||||
11.8.1995 | 79.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 264 | 4 | ||||||
10.8.1995 | 79.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 330 | 5 | ||||||
9.8.1995 | 79.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 79.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 79.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 528 | 8 | ||||||
4.8.1995 | 79.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.8.1995 | 79.00 | 0.00% | 0 | 0 | 63.00 | +5.00% | 315 | 5 | ||||||
2.8.1995 | 79.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 79.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
31.7.1995 | 79.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
|