MORAVSKÉ KOVÁRNY, MOR.KOVÁRNY JIHL., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - MORAVSKÉ KOVÁRNY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.5.1997 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 126.26 | 0.00% | 0 | 0 | 115.00 | 0.00% | 575 | 5 | ||||||
20.5.1997 | 126.26 | 0.00% | 0 | 0 | -4.56% | 0 | ||||||||
19.5.1997 | 126.26 | 0.00% | 0 | 0 | +4.78% | 0 | ||||||||
16.5.1997 | 126.26 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 126.26 | 0.00% | 0 | 0 | +9.52% | 0 | ||||||||
14.5.1997 | 126.26 | 0.00% | 0 | 0 | -7.07% | 0 | ||||||||
13.5.1997 | 126.26 | 0.00% | 0 | 0 | 113.00 | -6.22% | 2 260 | 20 | ||||||
12.5.1997 | 126.26 | 0.00% | 0 | 0 | -7.13% | 0 | ||||||||
9.5.1997 | 126.26 | 0.00% | 253 | 2 | -5.51% | 0 | ||||||||
7.5.1997 | 126.26 | -4.99% | 0 | 0 | -3.28% | 0 | ||||||||
4.6.1997 | 130.00 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
3.6.1997 | 130.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
2.6.1997 | 130.00 | -1.93% | 390 | 3 | 0.00% | 0 | ||||||||
30.5.1997 | 132.57 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
29.5.1997 | 132.57 | 0.00% | 0 | 0 | +0.43% | 0 | ||||||||
28.5.1997 | 132.57 | +4.99% | 11 931 | 90 | 0.00% | 0 | ||||||||
6.5.1997 | 132.90 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 136.16 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 136.50 | 0.00% | 0 | 0 | +3.18% | 0 | ||||||||
5.6.1997 | 136.50 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 139.89 | -4.99% | 0 | 0 | -5.01% | 0 | ||||||||
16.6.1997 | 142.96 | +4.99% | 0 | 0 | +3.18% | 0 | ||||||||
12.6.1997 | 143.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 143.32 | 0.00% | 0 | 0 | -4.56% | 0 | ||||||||
10.6.1997 | 143.32 | 0.00% | 0 | 0 | +4.78% | 0 | ||||||||
9.6.1997 | 143.32 | +4.99% | 0 | 0 | -3.08% | 0 | ||||||||
2.5.1997 | 147.25 | -5.00% | 0 | 0 | -4.77% | 0 | ||||||||
19.6.1997 | 150.10 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
18.6.1997 | 150.10 | 0.00% | 0 | 0 | +9.97% | 0 | ||||||||
17.6.1997 | 150.10 | +4.99% | 3 602 | 24 | +1.15% | 0 | ||||||||
30.9.1997 | 152.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1997 | 152.45 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
26.9.1997 | 152.45 | 0.00% | 0 | 0 | 119.10 | -4.79% | 357 | 3 | ||||||
25.9.1997 | 152.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.9.1997 | 152.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.9.1997 | 152.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.9.1997 | 152.45 | 0.00% | 0 | 0 | +0.08% | 0 | ||||||||
19.9.1997 | 152.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.9.1997 | 152.45 | 0.00% | 0 | 0 | 125.00 | 0.00% | 750 | 6 | ||||||
17.9.1997 | 152.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 152.45 | 0.00% | 0 | 0 | -4.58% | 0 | ||||||||
15.9.1997 | 152.45 | 0.00% | 0 | 0 | +4.80% | 0 | ||||||||
12.9.1997 | 152.45 | 0.00% | 11 434 | 75 | 0.00% | 0 | ||||||||
11.9.1997 | 152.46 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.9.1997 | 152.46 | 0.00% | 0 | 0 | 125.00 | +4.60% | 5 625 | 45 | ||||||
9.9.1997 | 152.46 | 0.00% | 0 | 0 | 119.50 | 717 | 6 | |||||||
8.9.1997 | 152.46 | -4.99% | 91 476 | 600 | +10.00% | 0 | ||||||||
30.4.1997 | 155.00 | 0.00% | 0 | 0 | 157.00 | +9.79% | 628 | 4 | ||||||
29.4.1997 | 155.00 | 0.00% | 0 | 0 | +9.58% | 0 | ||||||||
28.4.1997 | 155.00 | 0.00% | 0 | 0 | -7.12% | 0 | ||||||||
25.4.1997 | 155.00 | 0.00% | 0 | 0 | +3.30% | 0 | ||||||||
24.4.1997 | 155.00 | 0.00% | 0 | 0 | -4.49% | 0 | ||||||||
23.4.1997 | 155.00 | 0.00% | 0 | 0 | -2.06% | 0 | ||||||||
22.4.1997 | 155.00 | -4.62% | 1 550 | 10 | -3.13% | 0 | ||||||||
24.6.1997 | 157.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 157.60 | 0.00% | 0 | 0 | -8.86% | 0 | ||||||||
20.6.1997 | 157.60 | +4.99% | 0 | 0 | +9.72% | 0 | ||||||||
5.9.1997 | 160.48 | 0.00% | 0 | 0 | -2.04% | 0 | ||||||||
4.9.1997 | 160.48 | 0.00% | 0 | 0 | +2.08% | 0 | ||||||||
3.9.1997 | 160.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 160.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 160.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 160.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 160.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 160.48 | 0.00% | 0 | 0 | -9.57% | 0 | ||||||||
26.8.1997 | 160.48 | 0.00% | 0 | 0 | 132.70 | +2.07% | 2 123 | 16 | ||||||
25.8.1997 | 160.48 | 0.00% | 0 | 0 | -3.05% | 0 | ||||||||
22.8.1997 | 160.48 | 0.00% | 0 | 0 | 134.10 | -2.89% | 1 877 | 14 | ||||||
21.8.1997 | 160.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 160.48 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 160.48 | -4.99% | 5 617 | 35 | 138.10 | 0.00% | 4 143 | 30 | ||||||
6.8.1997 | 160.88 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
5.8.1997 | 160.88 | 0.00% | 0 | 0 | -9.35% | 0 | ||||||||
4.8.1997 | 160.88 | 0.00% | 0 | 0 | -9.74% | 0 | ||||||||
1.8.1997 | 160.88 | 0.00% | 0 | 0 | -9.94% | 0 | ||||||||
31.7.1997 | 160.88 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
30.7.1997 | 160.88 | -4.99% | 1 931 | 12 | -9.56% | 0 | ||||||||
21.4.1997 | 162.51 | 0.00% | 0 | 0 | -3.78% | 0 | ||||||||
18.4.1997 | 162.51 | -4.99% | 8 126 | 50 | -3.70% | 0 | ||||||||
25.6.1997 | 165.48 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
18.8.1997 | 168.92 | 0.00% | 0 | 0 | 138.10 | +0.07% | 829 | 6 | ||||||
15.8.1997 | 168.92 | 0.00% | 0 | 0 | 138.00 | +6.15% | 2 898 | 21 | ||||||
14.8.1997 | 168.92 | 0.00% | 0 | 0 | +3.17% | 0 | ||||||||
13.8.1997 | 168.92 | 0.00% | 0 | 0 | +9.56% | 0 | ||||||||
12.8.1997 | 168.92 | 0.00% | 0 | 0 | 115.00 | 3 450 | 30 | |||||||
11.8.1997 | 168.92 | 0.00% | 0 | 0 | +4.72% | 0 | ||||||||
8.8.1997 | 168.92 | 0.00% | 0 | 0 | +1.93% | 0 | ||||||||
7.8.1997 | 168.92 | +4.99% | 0 | 0 | 103.00 | -9.64% | 618 | 6 | ||||||
29.7.1997 | 169.34 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 169.77 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 171.06 | -4.99% | 4 105 | 24 | 162.00 | -9.49% | 1 340 064 | 8 272 | ||||||
26.6.1997 | 173.75 | +4.99% | 0 | 0 | 173.00 | +9.49% | 5 709 | 33 | ||||||
28.7.1997 | 178.25 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 178.70 | -4.99% | 0 | 0 | +3.09% | 0 | ||||||||
16.4.1997 | 180.06 | -4.99% | 0 | 0 | -9.59% | 0 | ||||||||
30.6.1997 | 182.43 | 0.00% | 0 | 0 | +4.68% | 0 | ||||||||
27.6.1997 | 182.43 | +4.99% | 2 919 | 16 | +4.91% | 0 | ||||||||
23.7.1997 | 188.10 | -5.00% | 0 | 0 | -3.00% | 0 | ||||||||
15.4.1997 | 189.53 | -4.99% | 0 | 0 | +0.30% | 0 | ||||||||
1.7.1997 | 191.55 | +4.99% | 0 | 0 | -8.94% | 0 | ||||||||
22.7.1997 | 198.00 | -4.80% | 2 970 | 15 | 0.00% | 0 | ||||||||
14.4.1997 | 199.50 | -5.00% | 0 | 0 | -18.76% | 0 | ||||||||
2.7.1997 | 201.00 | +4.93% | 0 | 0 | +9.82% | 0 | ||||||||
21.7.1997 | 208.00 | -4.58% | 0 | 0 | 209.00 | +10.00% | 1 881 | 9 | ||||||
11.4.1997 | 210.00 | 0.00% | 630 | 3 | -9.66% | 0 | ||||||||
10.4.1997 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 210.00 | -4.97% | 4 200 | 20 | 0.00% | 0 | ||||||||
3.7.1997 | 211.00 | +4.97% | 22 788 | 108 | 0.00% | 0 | ||||||||
18.7.1997 | 218.00 | -4.80% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 221.00 | +4.73% | 0 | 0 | +1.10% | 0 | ||||||||
8.4.1997 | 221.00 | -4.74% | 0 | 0 | 269.00 | +5.90% | 269 | 1 | ||||||
19.5.1995 | 223.00 | -470.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1997 | 229.00 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 232.00 | +4.97% | 0 | 0 | 210.50 | +9.57% | 842 | 4 | ||||||
7.4.1997 | 232.00 | -4.91% | 0 | 0 | 254.00 | +4.95% | 508 | 2 | ||||||
18.5.1995 | 234.00 | -487.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 234.00 | +493.00% | 0 | 0 | 228.00 | +9.00% | 912 | 4 | ||||||
16.7.1997 | 241.00 | -4.74% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1995 | 242.00 | -4.72% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1997 | 243.00 | +4.74% | 0 | 0 | -0.49% | 0 | ||||||||
22.11.1996 | 243.00 | 0.00% | 0 | 0 | 224.00 | -3.58% | 3 328 | 15 | ||||||
21.11.1996 | 243.00 | -10.00% | 0 | 0 | -0.01% | 0 | ||||||||
4.4.1997 | 244.00 | -4.68% | 0 | 0 | +10.00% | 0 | ||||||||
30.6.1995 | 244.00 | 0.00% | 0 | 0 | 283.00 | +7.00% | 4 245 | 15 | ||||||
29.6.1995 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 244.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
27.6.1995 | 244.00 | 0.00% | 0 | 0 | 283.00 | +7.00% | 2 830 | 10 | ||||||
26.6.1995 | 244.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
23.6.1995 | 244.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
22.6.1995 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 244.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.6.1995 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 244.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 244.00 | -4.68% | 244 | 1 | +3.00% | 0 | 0 | |||||||
29.5.1995 | 245.00 | +470.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 246.00 | -465.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 250.00 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
16.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 250.00 | 0.00% | 0 | 0 | +7.14% | 0 | ||||||||
5.12.1996 | 250.00 | 0.00% | 0 | 0 | -5.66% | 0 | ||||||||
4.12.1996 | 250.00 | 0.00% | 0 | 0 | 234.00 | -8.66% | 3 562 | 15 | ||||||
3.12.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 250.00 | 0.00% | 1 500 | 6 | 0.00% | 0 | ||||||||
29.11.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 250.00 | 0.00% | 2 500 | 10 | 0.00% | 0 | ||||||||
27.11.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 250.00 | 0.00% | 0 | 0 | +6.99% | 0 | ||||||||
25.11.1996 | 250.00 | +2.88% | 5 500 | 22 | +9.52% | 0 | ||||||||
4.9.1996 | 252.00 | 0.00% | 0 | 0 | 300.00 | -4.00% | 4 404 | 15 | ||||||
3.9.1996 | 252.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
2.9.1996 | 252.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
30.8.1996 | 252.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
29.8.1996 | 252.00 | -9.67% | 22 176 | 88 | 300.00 | +1.00% | 10 776 | 36 | ||||||
15.7.1997 | 253.00 | -4.88% | 0 | 0 | 0.00% | 0 | ||||||||
27.7.1995 | 254.00 | -4.86% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 254.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 254.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 254.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 254.00 | +4.95% | 2 286 | 9 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 255.00 | 0.00% | 0 | 0 | 262.00 | -10.00% | 1 310 | 5 | ||||||
4.7.1995 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 255.00 | +4.50% | 1 020 | 4 | 0.00% | 0 | 0 | |||||||
9.7.1997 | 255.00 | +4.93% | 7 650 | 30 | -9.26% | 0 | ||||||||
3.4.1997 | 256.00 | 0.00% | 0 | 0 | 220.00 | -8.33% | 6 600 | 30 | ||||||
2.4.1997 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 256.00 | 0.00% | 0 | 0 | 240.00 | +4.83% | 1 920 | 8 | ||||||
28.3.1997 | 256.00 | 0.00% | 0 | 0 | -0.90% | 0 | ||||||||
27.3.1997 | 256.00 | -0.38% | 59 648 | 233 | +1.35% | 0 | ||||||||
12.6.1995 | 256.00 | -4.83% | 768 | 3 | +1.00% | 0 | 0 | |||||||
2.6.1995 | 257.00 | 0.00% | 0 | 0 | 275.00 | +1.00% | 4 285 | 17 | ||||||
1.6.1995 | 257.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
30.5.1995 | 257.00 | +489.00% | 0 | 0 | 250.00 | -5.00% | 6 364 | 22 | ||||||
26.3.1997 | 257.00 | 0.00% | 2 570 | 10 | +0.83% | 0 | ||||||||
25.3.1997 | 257.00 | 0.00% | 1 542 | 6 | -3.25% | 0 | ||||||||
24.3.1997 | 257.00 | 0.00% | 0 | 0 | -2.84% | 0 | ||||||||
21.3.1997 | 257.00 | 0.00% | 0 | 0 | +2.61% | 0 | ||||||||
20.3.1997 | 257.00 | 0.00% | 70 932 | 276 | -2.93% | 0 | ||||||||
19.3.1997 | 257.00 | 0.00% | 19 275 | 75 | 240.60 | -7.13% | 7 244 | 30 | ||||||
18.3.1997 | 257.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 257.00 | 0.00% | 3 341 | 13 | +1.16% | 0 | ||||||||
14.3.1997 | 257.00 | 0.00% | 0 | 0 | +9.68% | 0 | ||||||||
13.3.1997 | 257.00 | 0.00% | 15 420 | 60 | 234.30 | -7.20% | 3 515 | 15 | ||||||
12.3.1997 | 257.00 | 0.00% | 9 252 | 36 | 0.00% | 0 | ||||||||
11.3.1997 | 257.00 | 0.00% | 0 | 0 | 252.50 | +3.06% | 1 515 | 6 | ||||||
10.3.1997 | 257.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|