K-T-V INVEST, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - K-T-V INVEST | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.10.2001 | 255.00 | 0.00% | 0 | 0 | 289.10 | +0.34% | 0 | 0 | ||||||
11.10.2001 | 255.00 | 0.00% | 0 | 0 | 288.10 | +1.91% | 1 441 | 5 | ||||||
10.10.2001 | 255.00 | 0.00% | 0 | 0 | 282.70 | +8.31% | 1 131 | 4 | ||||||
9.10.2001 | 255.00 | 0.00% | 0 | 0 | 261.00 | +2.31% | 0 | 0 | ||||||
8.10.2001 | 255.00 | -4.99% | 255 | 1 | 255.10 | -8.27% | 1 530 | 6 | ||||||
4.10.2001 | 255.70 | -4.98% | 0 | 0 | 307.80 | -5.26% | 923 | 3 | ||||||
15.10.2001 | 267.70 | +4.98% | 0 | 0 | 289.30 | +0.06% | 579 | 2 | ||||||
5.10.2001 | 268.40 | +4.97% | 0 | 0 | 278.10 | -9.64% | 834 | 3 | ||||||
3.10.2001 | 269.10 | -4.98% | 0 | 0 | 324.90 | -5.00% | 0 | 0 | ||||||
19.10.2001 | 281.00 | 0.00% | 0 | 0 | 288.30 | +0.03% | 0 | 0 | ||||||
18.10.2001 | 281.00 | 0.00% | 0 | 0 | 288.20 | -0.34% | 4 184 | 15 | ||||||
17.10.2001 | 281.00 | 0.00% | 0 | 0 | 289.20 | +0.17% | 2 024 | 7 | ||||||
16.10.2001 | 281.00 | +4.97% | 0 | 0 | 288.70 | -0.20% | 1 444 | 5 | ||||||
28.12.2001 | 281.20 | 0.00% | 0 | 0 | 253.10 | -2.65% | 5 091 | 20 | ||||||
27.12.2001 | 281.20 | 0.00% | 0 | 0 | 260.00 | +3.37% | 3 538 | 14 | ||||||
21.12.2001 | 281.20 | 0.00% | 0 | 0 | 251.50 | +0.39% | 18 355 | 73 | ||||||
20.12.2001 | 281.20 | 0.00% | 0 | 0 | 250.50 | -9.33% | 14 278 | 57 | ||||||
19.12.2001 | 281.20 | 0.00% | 0 | 0 | 276.30 | -1.32% | 9 697 | 35 | ||||||
18.12.2001 | 281.20 | 0.00% | 0 | 0 | 280.00 | -7.06% | 18 025 | 64 | ||||||
17.12.2001 | 281.20 | 0.00% | 0 | 0 | 301.30 | +0.03% | 20 983 | 70 | ||||||
14.12.2001 | 281.20 | 0.00% | 0 | 0 | 301.20 | -1.05% | 5 524 | 18 | ||||||
13.12.2001 | 281.20 | 0.00% | 0 | 0 | 304.40 | +8.71% | 9 480 | 31 | ||||||
12.12.2001 | 281.20 | 0.00% | 0 | 0 | 280.00 | -8.79% | 9 506 | 34 | ||||||
11.12.2001 | 281.20 | 0.00% | 0 | 0 | 307.00 | -0.03% | 6 755 | 22 | ||||||
10.12.2001 | 281.20 | 0.00% | 0 | 0 | 307.10 | -10.83% | 8 785 | 28 | ||||||
7.12.2001 | 281.20 | -5.00% | 1 406 | 5 | 344.40 | +9.85% | 7 487 | 22 | ||||||
2.10.2001 | 283.20 | -5.00% | 0 | 0 | 342.00 | -4.20% | 1 026 | 3 | ||||||
7.11.2001 | 295.00 | 0.00% | 0 | 0 | 277.20 | +10.00% | 4 229 | 16 | ||||||
6.11.2001 | 295.00 | 0.00% | 0 | 0 | 252.00 | -5.15% | 1 008 | 4 | ||||||
5.11.2001 | 295.00 | 0.00% | 0 | 0 | 265.70 | +0.26% | 531 | 2 | ||||||
2.11.2001 | 295.00 | 0.00% | 0 | 0 | 265.00 | -8.14% | 1 925 | 7 | ||||||
1.11.2001 | 295.00 | 0.00% | 0 | 0 | 288.50 | +0.06% | 2 308 | 8 | ||||||
31.10.2001 | 295.00 | 0.00% | 0 | 0 | 288.30 | 0.00% | 3 171 | 11 | ||||||
30.10.2001 | 295.00 | 0.00% | 0 | 0 | 288.30 | -0.62% | 8 685 | 30 | ||||||
29.10.2001 | 295.00 | 0.00% | 0 | 0 | 290.10 | 0.00% | 7 063 | 24 | ||||||
26.10.2001 | 295.00 | 0.00% | 0 | 0 | 290.10 | +0.65% | 3 753 | 13 | ||||||
25.10.2001 | 295.00 | 0.00% | 0 | 0 | 288.20 | 0.00% | 1 153 | 4 | ||||||
24.10.2001 | 295.00 | 0.00% | 0 | 0 | 288.20 | -0.03% | 1 153 | 4 | ||||||
23.10.2001 | 295.00 | 0.00% | 0 | 0 | 288.30 | 0.00% | 1 442 | 5 | ||||||
22.10.2001 | 295.00 | +4.98% | 0 | 0 | 288.30 | 0.00% | 865 | 3 | ||||||
6.12.2001 | 296.00 | -1.33% | 8 880 | 30 | 313.50 | +9.96% | 7 524 | 24 | ||||||
1.10.2001 | 298.10 | -4.97% | 298 | 1 | 357.00 | +1.70% | 0 | 0 | ||||||
26.9.2001 | 298.80 | -4.99% | 0 | 0 | 342.00 | 0.00% | 2 736 | 8 | ||||||
24.9.2001 | 299.60 | -4.97% | 0 | 0 | 342.00 | 0.00% | 2 394 | 7 | ||||||
5.12.2001 | 300.00 | 0.00% | 0 | 0 | 285.10 | -9.57% | 1 425 | 5 | ||||||
4.12.2001 | 300.00 | 0.00% | 0 | 0 | 315.30 | -0.22% | 7 890 | 25 | ||||||
3.12.2001 | 300.00 | 0.00% | 0 | 0 | 316.00 | -0.03% | 3 476 | 11 | ||||||
30.11.2001 | 300.00 | 0.00% | 0 | 0 | 316.10 | 0.00% | 4 740 | 15 | ||||||
29.11.2001 | 300.00 | 0.00% | 0 | 0 | 316.10 | +0.09% | 1 580 | 5 | ||||||
28.11.2001 | 300.00 | 0.00% | 0 | 0 | 315.80 | +0.19% | 5 680 | 18 | ||||||
27.11.2001 | 300.00 | 0.00% | 0 | 0 | 315.20 | +0.03% | 3 776 | 12 | ||||||
26.11.2001 | 300.00 | 0.00% | 0 | 0 | 315.10 | +0.92% | 2 515 | 8 | ||||||
23.11.2001 | 300.00 | 0.00% | 0 | 0 | 312.20 | +0.03% | 7 494 | 24 | ||||||
22.11.2001 | 300.00 | 0.00% | 0 | 0 | 312.10 | +0.58% | 2 809 | 9 | ||||||
21.11.2001 | 300.00 | 0.00% | 0 | 0 | 310.30 | +0.06% | 11 194 | 36 | ||||||
20.11.2001 | 300.00 | 0.00% | 0 | 0 | 310.10 | +0.97% | 6 807 | 22 | ||||||
19.11.2001 | 300.00 | 0.00% | 0 | 0 | 307.10 | +0.26% | 1 842 | 6 | ||||||
16.11.2001 | 300.00 | 0.00% | 0 | 0 | 306.30 | +0.42% | 7 034 | 23 | ||||||
15.11.2001 | 300.00 | 0.00% | 0 | 0 | 305.00 | +0.62% | 4 255 | 14 | ||||||
14.11.2001 | 300.00 | 0.00% | 0 | 0 | 303.10 | +4.40% | 909 | 3 | ||||||
13.11.2001 | 300.00 | 0.00% | 0 | 0 | 290.30 | +0.06% | 1 742 | 6 | ||||||
12.11.2001 | 300.00 | 0.00% | 0 | 0 | 290.10 | -8.48% | 2 023 | 7 | ||||||
9.11.2001 | 300.00 | 0.00% | 0 | 0 | 317.00 | +9.04% | 3 170 | 10 | ||||||
8.11.2001 | 300.00 | +1.69% | 1 500 | 5 | 290.70 | +4.87% | 2 882 | 10 | ||||||
15.4.1997 | 306.00 | -1.29% | 4 284 | 14 | 295.20 | -8.48% | 2 874 | 10 | ||||||
14.4.1997 | 310.00 | -4.90% | 1 240 | 4 | 314.00 | +9.64% | 1 570 | 5 | ||||||
16.4.1997 | 310.00 | +1.30% | 620 | 2 | 281.10 | +8.74% | 20 626 | 66 | ||||||
17.4.1997 | 314.00 | +1.29% | 9 420 | 30 | 297.00 | -4.03% | 4 798 | 16 | ||||||
25.9.2001 | 314.50 | +4.97% | 0 | 0 | 342.00 | 0.00% | 684 | 2 | ||||||
21.9.2001 | 315.30 | -4.97% | 0 | 0 | 342.00 | 0.00% | 1 026 | 3 | ||||||
28.2.1997 | 319.00 | -4.77% | 31 900 | 100 | 301.00 | -4.67% | 6 368 | 20 | ||||||
10.4.1997 | 324.00 | -4.98% | 0 | 0 | 291.30 | -5.77% | 4 840 | 16 | ||||||
11.4.1997 | 326.00 | +0.61% | 28 688 | 88 | 300.00 | -5.31% | 4 869 | 17 | ||||||
28.4.1997 | 326.00 | -4.95% | 16 300 | 50 | 320.00 | -9.13% | 10 927 | 35 | ||||||
18.4.1997 | 329.00 | +4.77% | 81 921 | 249 | 300.00 | +1.93% | 5 808 | 19 | ||||||
1.4.1997 | 329.00 | -4.91% | 6 251 | 19 | 320.00 | -0.96% | 8 204 | 25 | ||||||
20.9.2001 | 331.80 | -4.98% | 0 | 0 | 342.00 | 0.00% | 0 | 0 | ||||||
3.3.1997 | 334.00 | +4.70% | 8 350 | 25 | 310.00 | -4.87% | 2 423 | 8 | ||||||
27.2.1997 | 335.00 | -4.82% | 33 500 | 100 | 334.10 | -9.96% | 6 681 | 20 | ||||||
21.3.1997 | 335.00 | -4.82% | 6 700 | 20 | 325.10 | -2.16% | 21 164 | 64 | ||||||
19.5.1997 | 335.00 | -3.45% | 2 680 | 8 | 330.10 | -6.77% | 2 001 | 6 | ||||||
9.4.1997 | 341.00 | -4.74% | 0 | 0 | 321.00 | -9.43% | 1 284 | 4 | ||||||
29.4.1997 | 342.00 | +4.90% | 0 | 0 | 325.00 | +3.43% | 3 553 | 11 | ||||||
25.4.1997 | 343.00 | -4.98% | 32 585 | 95 | 330.00 | -1.37% | 3 093 | 9 | ||||||
21.4.1997 | 345.00 | +4.86% | 0 | 0 | 329.30 | -2.25% | 5 975 | 20 | ||||||
2.4.1997 | 345.00 | +4.86% | 0 | 0 | 311.00 | -6.63% | 6 741 | 22 | ||||||
28.3.1997 | 346.00 | 0.00% | 7 266 | 21 | 325.50 | -1.69% | 8 615 | 26 | ||||||
27.3.1997 | 346.00 | 0.00% | 33 216 | 96 | 347.50 | +2.04% | 24 271 | 72 | ||||||
26.3.1997 | 346.00 | 0.00% | 43 250 | 125 | 325.30 | -0.79% | 11 562 | 35 | ||||||
25.3.1997 | 346.00 | 0.00% | 8 304 | 24 | 327.50 | +6.86% | 3 996 | 12 | ||||||
24.3.1997 | 346.00 | +3.28% | 37 714 | 109 | 311.60 | -5.76% | 1 558 | 5 | ||||||
16.5.1997 | 347.00 | -4.93% | 5 205 | 15 | 350.10 | +0.63% | 1 073 | 3 | ||||||
19.9.2001 | 349.20 | -4.97% | 0 | 0 | 342.00 | 0.00% | 0 | 0 | ||||||
20.5.1997 | 350.00 | +4.47% | 21 000 | 60 | 332.20 | -4.12% | 7 672 | 24 | ||||||
4.3.1997 | 350.00 | +4.79% | 0 | 0 | 310.00 | +5.33% | 3 829 | 12 | ||||||
26.2.1997 | 352.00 | -4.86% | 12 672 | 36 | 371.00 | -0.02% | 8 533 | 23 | ||||||
20.3.1997 | 352.00 | -2.76% | 13 376 | 38 | 335.10 | -9.06% | 4 056 | 12 | ||||||
16.10.1998 | 354.80 | -4.98% | 0 | 0 | 310.00 | 0.00% | 310 | 1 | ||||||
14.1.1997 | 355.00 | 0.00% | 710 | 2 | 350.50 | -7.27% | 1 052 | 3 | ||||||
13.1.1997 | 355.00 | -0.56% | 6 390 | 18 | 396.00 | +5.00% | 1 512 | 4 | ||||||
9.12.1996 | 355.00 | -4.82% | 138 805 | 391 | 367.00 | -8.10% | 729 | 2 | ||||||
10.1.1997 | 357.00 | -3.77% | 11 067 | 31 | 360.00 | -0.39% | 720 | 2 | ||||||
8.4.1997 | 358.00 | -4.78% | 0 | 0 | 356.00 | +0.84% | 10 634 | 30 | ||||||
30.4.1997 | 359.00 | +4.97% | 0 | 0 | 350.00 | +0.30% | 2 916 | 9 | ||||||
7.5.1997 | 361.00 | -5.00% | 0 | 0 | 320.60 | +6.07% | 4 243 | 12 | ||||||
24.4.1997 | 361.00 | -5.00% | 9 386 | 26 | 320.00 | -2.01% | 7 665 | 22 | ||||||
17.5.1996 | 361.00 | -5.00% | 912 247 | 2 527 | -10.00% | 0 | 0 | |||||||
22.4.1997 | 362.00 | +4.92% | 0 | 0 | 328.00 | +9.46% | 6 868 | 21 | ||||||
3.4.1997 | 362.00 | +4.92% | 65 522 | 181 | 337.00 | +8.90% | 6 007 | 18 | ||||||
19.3.1997 | 362.00 | -4.98% | 0 | 0 | 370.00 | -6.27% | 20 815 | 56 | ||||||
15.5.1997 | 365.00 | 0.00% | 0 | 0 | 355.40 | +0.42% | 5 331 | 15 | ||||||
14.5.1997 | 365.00 | -2.66% | 21 170 | 58 | 350.20 | +0.88% | 4 955 | 14 | ||||||
21.5.1997 | 367.00 | +4.85% | 45 875 | 125 | 350.10 | +7.50% | 8 592 | 25 | ||||||
5.3.1997 | 367.00 | +4.85% | 44 040 | 120 | 325.00 | +2.28% | 2 937 | 9 | ||||||
18.9.2001 | 367.50 | -4.98% | 0 | 0 | 342.00 | 0.00% | 0 | 0 | ||||||
25.2.1997 | 370.00 | -3.89% | 81 770 | 221 | 370.00 | +0.15% | 17 071 | 46 | ||||||
19.2.1997 | 370.00 | -2.63% | 7 030 | 19 | 400.00 | +5.28% | 15 600 | 39 | ||||||
12.2.1997 | 370.00 | -2.63% | 21 460 | 58 | 371.00 | -7.65% | 4 377 | 12 | ||||||
10.12.1996 | 370.00 | +4.22% | 185 740 | 502 | 330.00 | -5.24% | 9 326 | 27 | ||||||
9.1.1997 | 371.00 | -4.87% | 16 695 | 45 | 360.00 | -9.64% | 3 614 | 10 | ||||||
15.1.1997 | 372.00 | +4.78% | 1 860 | 5 | 360.00 | -1.77% | 4 820 | 14 | ||||||
19.10.1998 | 372.50 | +4.98% | 0 | 0 | 325.50 | +9.09% | 3 720 | 11 | ||||||
6.12.1996 | 373.00 | -4.84% | 50 728 | 136 | -2.62% | 0 | ||||||||
2.6.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
1.6.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
31.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
30.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
29.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
26.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
25.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
24.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
23.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
22.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
19.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
18.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
17.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
16.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
15.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
12.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
11.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
10.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
9.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
5.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
4.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
3.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
2.5.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
28.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
27.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
26.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
25.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
21.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
20.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
19.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
18.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
17.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
14.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
13.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
12.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
11.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
10.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
7.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
6.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
5.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
4.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
3.4.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
31.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
30.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
29.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
28.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
27.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
24.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
23.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
22.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
21.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
20.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
17.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
16.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
15.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
14.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
13.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
10.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
9.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
8.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
7.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
6.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
3.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
2.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
1.3.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
29.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
28.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
25.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
24.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
23.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
22.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
21.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
18.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
17.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
16.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
15.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
14.2.2000 | 373.30 | 0.00% | 0 | 0 | ||||||||||
|