KOVOPLAST CHLUMEC - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (11)
  • Diskuze (22)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - KOVOPLAST CHLUMEC
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1996	70.32	0.00%	0	0	72.50	-4.60%	145	2
30.12.1996	70.32	0.00%	0	0		0.00%	0
27.12.1996	70.32	0.00%	0	0	76.00	+6.89%	4 028	53
23.12.1996	70.32	+0.05%	141	2	71.10	-2.57%	284	4
20.12.1996	70.28	0.00%	0	0	76.10	-4.09%	657	9
19.12.1996	70.28	0.00%	0	0	76.10	+4.10%	1 065	14
18.12.1996	70.28	0.00%	0	0	73.10	-5.06%	585	8
17.12.1996	70.28	0.00%	0	0		0.00%	0
16.12.1996	70.28	+0.40%	703	10		0.00%	0
13.12.1996	70.00	0.00%	0	0		+9.21%	0
12.12.1996	70.00	+1.03%	840	12	70.50	-0.70%	1 128	16
11.12.1996	69.28	0.00%	0	0	71.00	-1.38%	852	12
10.12.1996	69.28	0.00%	0	0	72.00	-2.04%	144	2
9.12.1996	69.28	0.00%	0	0	73.50	-4.54%	147	2
6.12.1996	69.28	0.00%	0	0		0.00%	0
5.12.1996	69.28	+0.21%	277	4		0.00%	0
4.12.1996	69.13	0.00%	0	0		+4.76%	0
3.12.1996	69.13	0.00%	0	0	73.50	-4.54%	368	5
2.12.1996	69.13	+1.24%	553	8		+4.76%	0
29.11.1996	68.28	0.00%	0	0	73.50	-4.54%	1 176	16
28.11.1996	68.28	0.00%	0	0		0.00%	0
27.11.1996	68.28	0.00%	0	0		+3.13%	0
26.11.1996	68.28	0.00%	0	0	77.00	-3.03%	896	12
25.11.1996	68.28	+0.41%	683	10		-0.02%	0
22.11.1996	68.00	0.00%	0	0		+0.02%	0
21.11.1996	68.00	0.00%	408	6	77.00	0.00%	539	7
20.11.1996	68.00	0.00%	0	0		+1.98%	0
19.11.1996	68.00	0.00%	0	0	75.50	-0.65%	604	8
18.11.1996	68.00	-9.33%	7 616	112	76.00	+3.17%	304	4
15.11.1996	75.00	0.00%	0	0	76.00	-3.07%	442	6
14.11.1996	75.00	0.00%	150	2		0.00%	0
13.11.1996	75.00	0.00%	0	0	76.00	0.00%	380	5
12.11.1996	75.00	0.00%	0	0		+4.82%	0
11.11.1996	75.00	0.00%	1 050	14	72.50	-4.60%	290	4
8.11.1996	75.00	0.00%	0	0	76.00	0.00%	456	6
7.11.1996	75.00	+0.64%	450	6	76.00	+0.44%	912	12
6.11.1996	74.52	0.00%	0	0	76.00	-0.44%	4 540	60
5.11.1996	74.52	0.00%	0	0	76.00	+6.29%	1 672	22
4.11.1996	74.52	-10.00%	0	0	71.50	-2.05%	143	2
1.11.1996	82.80	0.00%	0	0	73.00	-3.79%	292	4
31.10.1996	82.80	-10.00%	0	0	77.00	-1.86%	759	10
30.10.1996	92.00	0.00%	0	0	78.20	+3.50%	773	10
29.10.1996	92.00	0.00%	0	0	74.70	-5.91%	2 540	34
25.10.1996	92.00	0.00%	0	0	0.00	+3.58%	0	0
24.10.1996	92.00	0.00%	2 208	24	0.00	+0.77%	0	0
23.10.1996	92.00	0.00%	0	0	0.00	+0.07%	0	0
22.10.1996	92.00	0.00%	0	0	76.00	-0.78%	1 444	19
21.10.1996	92.00	0.00%	0	0	76.60	-6.92%	306	4
18.10.1996	92.00	0.00%	0	0	82.30	-6.47%	823	10
17.10.1996	92.00	-8.00%	1 656	18	88.00	+9.72%	176	2
16.10.1996	100.00	0.00%	0	0	80.20	-5.55%	160	2
15.10.1996	100.00	0.00%	0	0	88.00	+1.09%	1 104	13
14.10.1996	100.00	0.00%	0	0	84.00	-4.54%	2 436	29
11.10.1996	100.00	0.00%	0	0		+9.18%	0	0
10.10.1996	100.00	0.00%	12 100	121	80.60	-6.27%	484	6
9.10.1996	100.00	0.00%	0	0		+8.86%	0	0
8.10.1996	100.00	0.00%	0	0	79.00	+9.19%	316	4
7.10.1996	100.00	0.00%	4 600	46	75.00	+5.09%	1 230	17
4.10.1996	100.00	0.00%	0	0		+8.23%	0	0
3.10.1996	100.00	0.00%	4 100	41	63.60	-7.82%	318	5
2.10.1996	100.00	0.00%	0	0	69.00	-9.21%	414	6
1.10.1996	100.00	0.00%	0	0		-9.52%	0	0
30.9.1996	100.00	0.00%	0	0		-9.58%	0	0
27.9.1996	100.00	0.00%	0	0		-4.77%	0	0
26.9.1996	100.00	+4.16%	1 100	11		-1.39%	0	0
25.9.1996	96.00	0.00%	768	8	100.00	-0.56%	1 880	19
24.9.1996	96.00	+1.78%	768	8	99.50	+4.73%	1 393	14
23.9.1996	94.32	-4.99%	9 432	100	95.00	-5.00%	95	1
20.9.1996	99.28	-4.99%	794	8	100.00	-1.00%	800	8
19.9.1996	104.50	-5.00%	0	0	100.60	0.00%	101	1
18.9.1996	110.00	0.00%	880	8	101.00	0.00%	404	4
17.9.1996	110.00	0.00%	1 100	10	101.00	0.00%	2 121	21
16.9.1996	110.00	0.00%	1 540	14		+10.00%	0	0
13.9.1996	110.00	0.00%	0	0	92.00	-1.00%	552	6
12.9.1996	110.00	0.00%	0	0	93.00	-2.00%	1 860	20
11.9.1996	110.00	0.00%	0	0	95.00	0.00%	1 425	15
10.9.1996	110.00	0.00%	0	0		+2.00%	0	0
9.9.1996	110.00	0.00%	2 200	20		+5.00%	0	0
6.9.1996	110.00	0.00%	0	0	88.50	-5.00%	177	2
5.9.1996	110.00	0.00%	0	0	93.00	-1.00%	838	9
4.9.1996	110.00	0.00%	440	4	94.00	+9.00%	752	8
3.9.1996	110.00	0.00%	3 740	34	86.00	+1.00%	172	2
2.9.1996	110.00	0.00%	0	0	85.00	-9.00%	510	6
30.8.1996	110.00	+4.76%	1 760	16	95.00	-11.00%	1 490	16
29.8.1996	105.00	0.00%	0	0		+17.00%	0	0
28.8.1996	105.00	0.00%	840	8	90.00	+10.00%	360	4
27.8.1996	105.00	0.00%	525	5	82.00	-5.00%	164	2
26.8.1996	105.00	+3.96%	840	8	86.00	-10.00%	1 032	12
23.8.1996	101.00	0.00%	0	0	95.50	-1.00%	1 528	16
22.8.1996	101.00	0.00%	0	0	96.00	-4.00%	960	10
21.8.1996	101.00	0.00%	0	0		+5.00%	0	0
20.8.1996	101.00	0.00%	0	0	96.00	-4.00%	384	4
19.8.1996	101.00	0.00%	0	0		+5.00%	0	0
16.8.1996	101.00	-4.81%	1 010	10	96.00	-4.00%	1 152	12
15.8.1996	106.11	+1.05%	424	4		+5.00%	0	0
14.8.1996	105.00	0.00%	1 260	12		-9.00%	0	0
13.8.1996	105.00	0.00%	0	0		0.00%	0	0
12.8.1996	105.00	0.00%	0	0	105.00	-1.00%	1 260	12
9.8.1996	105.00	+3.96%	1 470	14		+1.00%	0	0
8.8.1996	101.00	0.00%	0	0		+2.00%	0	0
7.8.1996	101.00	+1.00%	404	4	110.00	0.00%	2 070	20
6.8.1996	100.00	0.00%	0	0		0.00%	0	0
5.8.1996	100.00	0.00%	800	8	104.00	-10.00%	1 040	10
2.8.1996	100.00	+4.24%	200	2	115.00	-2.00%	1 150	10
1.8.1996	95.93	-4.99%	0	0		-2.00%	0	0
31.7.1996	100.97	-4.99%	0	0		0.00%	0	0
30.7.1996	106.28	-4.99%	0	0	120.00	+7.00%	120	1
29.7.1996	111.87	-4.99%	224	2	112.00	-3.00%	448	4
26.7.1996	117.75	0.00%	0	0	115.00	-4.00%	230	2
25.7.1996	117.75	+4.99%	942	8		0.00%	0	0
24.7.1996	112.15	0.00%	0	0		+2.00%	0	0
23.7.1996	112.15	0.00%	0	0	117.50	-2.00%	823	7
22.7.1996	112.15	0.00%	0	0		+2.00%	0	0
19.7.1996	112.15	0.00%	0	0	120.00	-2.00%	1 416	12
18.7.1996	112.15	0.00%	0	0		0.00%	0	0
17.7.1996	112.15	-4.99%	4 262	38	120.00	-7.00%	360	3
16.7.1996	118.05	-4.99%	0	0	124.10	-6.00%	1 541	12
15.7.1996	124.26	+4.99%	0	0	137.00	+8.00%	10 701	78
12.7.1996	118.35	+4.99%	0	0		+4.00%	0	0
11.7.1996	112.72	+4.99%	0	0	122.00	+7.00%	976	8
10.7.1996	107.36	+4.99%	0	0	116.00	+4.00%	3 069	27
9.7.1996	102.25	+4.99%	0	0	109.50	-5.00%	876	8
8.7.1996	97.39	-4.99%	1 363	14	115.00	+2.00%	920	8
5.7.1996
4.7.1996	102.51	+4.99%	820	8	109.50	-2.00%	2 256	20
3.7.1996	97.63	-4.99%	0	0	115.00	0.00%	690	6
2.7.1996	102.76	-4.99%	0	0	115.00	+3.00%	920	8
1.7.1996	108.16	-4.99%	0	0	115.00	-3.00%	1 566	14
28.6.1996	113.85	0.00%	0	0	115.00	+4.00%	1 380	12
27.6.1996	113.85	-10.00%	3 757	33		+6.00%	0	0
26.6.1996	126.50	0.00%	0	0		-2.00%	0	0
25.6.1996	126.50	0.00%	0	0	106.40	+4.00%	1 915	18
24.6.1996	126.50	+10.00%	2 277	18		-7.00%	0	0
21.6.1996	115.00	0.00%	0	0		0.00%	0	0
20.6.1996	115.00	+2.87%	1 035	9		0.00%	0	0
19.6.1996	111.79	0.00%	0	0	110.00	-6.00%	1 430	13
18.6.1996	111.79	0.00%	0	0		-6.00%	0	0
17.6.1996	111.79	-9.99%	447	4	120.00	-6.00%	10 886	88
14.6.1996	124.21	0.00%	0	0		+9.00%	0	0
13.6.1996	124.21	-9.99%	3 105	25	118.00	+4.00%	4 912	41
12.6.1996	138.01	0.00%	0	0	115.70	-4.00%	231	2
11.6.1996	138.01	0.00%	0	0	120.60	+5.00%	724	6
10.6.1996	138.01	-9.79%	23 876	173	120.00	0.00%	2 297	20
7.6.1996	153.00	0.00%	0	0	114.30	-8.00%	1 029	9
6.6.1996	153.00	-10.00%	0	0	124.00	0.00%	248	2
5.6.1996	170.00	0.00%	0	0	124.30	-9.00%	497	4
4.6.1996	170.00	0.00%	0	0		+1.00%	0	0
3.6.1996	170.00	+0.41%	20 400	120	134.00	-8.00%	50 743	374
31.5.1996	169.29	0.00%	0	0		-7.00%	0	0
30.5.1996	169.29	-10.00%	29 456	174		-5.00%	0	0
29.5.1996	188.10	0.00%	0	0		-2.00%	0	0
28.5.1996	188.10	0.00%	0	0		-9.00%	0	0
27.5.1996	188.10	-10.00%	5 455	29	185.00	+1.00%	5 789	31
24.5.1996	209.00	0.00%	0	0		+4.00%	0	0
23.5.1996	209.00	-0.47%	28 633	137	178.70	+1.00%	894	5
22.5.1996	210.00	0.00%	0	0	183.40	+1.00%	1 418	8
21.5.1996	210.00	0.00%	0	0	176.40	+3.00%	1 764	10
20.5.1996	210.00	0.00%	6 090	29	172.00	-6.00%	2 906	17
17.5.1996	210.00	0.00%	0	0	180.00	-8.00%	10 889	60
16.5.1996	210.00	0.00%	6 930	33	203.30	-7.00%	3 955	20
15.5.1996	210.00	0.00%	0	0		-3.00%	0	0
14.5.1996	210.00	0.00%	0	0	219.00	+9.00%	21 824	100
13.5.1996	210.00	-8.69%	4 410	21	190.00	-2.00%	27 126	136
10.5.1996	230.00	0.00%	0	0	203.30	+1.00%	813	4
9.5.1996	230.00	0.00%	46 000	200	200.50	-1.00%	802	4
7.5.1996	230.00	0.00%	0	0	204.10	+3.00%	3 034	15
6.5.1996	230.00	0.00%	38 870	169	203.30	0.00%	1 576	8
3.5.1996	230.00	0.00%	0	0	196.70	-2.00%	4 721	24
2.5.1996	230.00	+7.98%	7 130	31	200.10	+3.00%	4 001	20
30.4.1996	213.00	0.00%	0	0	200.00	0.00%	2 320	12
29.4.1996	213.00	-9.74%	2 556	12		-5.00%	0	0
26.4.1996	236.00	0.00%	0	0	203.30	-10.00%	2 029	10
25.4.1996	236.00	-7.45%	20 768	88		+5.00%	0	0
24.4.1996	255.00	0.00%	0	0	223.40	-4.00%	1 710	8
23.4.1996	255.00	0.00%	0	0	223.30	-7.00%	4 452	20
22.4.1996	255.00	+1.19%	20 400	80	240.00	0.00%	62 139	259
19.4.1996	252.00	0.00%	0	0	240.00	0.00%	5 735	24
18.4.1996	252.00	+0.80%	9 576	38	245.00	-1.00%	4 535	19
17.4.1996	250.00	0.00%	0	0	240.00	0.00%	2 400	10
16.4.1996	250.00	0.00%	0	0	240.00	0.00%	9 804	41
15.4.1996	250.00	0.00%	4 500	18	245.00	+2.00%	3 348	14
12.4.1996	250.00	0.00%	0	0	250.00	-1.00%	6 350	27
11.4.1996	250.00	+5.93%	18 000	72	245.00	-3.00%	6 202	26
10.4.1996	236.00	0.00%	0	0	245.00	-7.00%	1 960	8
9.4.1996	236.00	0.00%	0	0	270.00	+5.00%	3 692	14
5.4.1996	236.00	0.00%	0	0	250.50	+8.00%	6 012	24
4.4.1996	236.00	+4.88%	1 416	6	233.00	-5.00%	932	4
3.4.1996	225.00	0.00%	0	0	245.00	+1.00%	4 410	18
2.4.1996	225.00	0.00%	0	0	245.00	+8.00%	1 217	5
1.4.1996	225.00	-10.00%	15 075	67	225.50	-1.00%	1 804	8
29.3.1996	250.00	0.00%	0	0	228.20	+1.00%	1 369	6
28.3.1996	250.00	-1.96%	24 000	96	232.40	+1.00%	2 948	13
27.3.1996	255.00	0.00%	0	0	232.20	+2.00%	5 402	24
26.3.1996	255.00	0.00%	0	0	220.10	+4.00%	7 285	33
25.3.1996	255.00	+2.00%	20 145	79	211.70	-3.00%	1 059	5
22.3.1996	250.00	0.00%	0	0	217.20	+3.00%	869	4
21.3.1996	250.00	+2.04%	25 000	100	210.00	-5.00%	1 680	8
20.3.1996	245.00	0.00%	0	0	220.00	-5.00%	4 840	22
19.3.1996	245.00	0.00%	0	0	250.00	-1.00%	9 290	40
18.3.1996	245.00	+2.08%	8 820	36	234.00	+1.00%	936	4
‹‹ First 60 ‹‹ First 20 Next 200 ›