KOFOLA CS - Prague Stock Exchange price chart for year 2017

• Online
  • Ask & bids
  • Phase on PSE
• Online chart
  • PSE
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Bond prices
• Zprávy (684)
  • Diskuze (2)
  • Monitor (3)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

2015 2016 2017 2018 2019 2020 2021 2022 2023 Interactive

The Prague Sotck Exchange and RM-System - daily results - KOFOLA CS
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
29.12.2017	419.40	+0.33%	520 983	1 245	419.90	0.00%	30 233	72
28.12.2017	418.00	-0.12%	248 875	595	419.90	-0.49%	0	0
27.12.2017	418.50	+0.60%	837	2	422.00	+0.35%	64 829	154
22.12.2017	416.00	-0.69%	203 609	487	420.50	-0.11%	0	0
21.12.2017	418.90	+0.22%	250 512	602	421.00	+1.44%	505 037	1 200
20.12.2017	418.00	0.00%	7 524	18	415.00	-0.71%	41 523	100
19.12.2017	418.00	0.00%	65 638	157	418.00	0.00%	0	0
18.12.2017	418.00	-0.12%	1 131 193	2 700	418.00	-0.23%	101 422	243
15.12.2017	418.50	-0.12%	602 188	1 437	419.00	+0.23%	5 028	12
14.12.2017	419.00	+0.92%	260 182	621	418.00	-0.16%	83 500	200
13.12.2017	415.20	-0.98%	146 596	353	418.70	-0.07%	27 088	65
12.12.2017	419.30	+0.07%	41 930	100	419.00	0.00%	41 900	100
11.12.2017	419.00	+0.94%	119 445	285	419.00	+0.07%	37 716	90
8.12.2017	415.10	+0.02%	340 496	819	418.70	+0.74%	18 349	44
7.12.2017	415.00	0.00%	6 265	15	415.60	-0.21%	12 886	31
6.12.2017	415.00	-1.10%	93 531	224	416.50	-0.80%	113 502	272
5.12.2017	419.60	+1.11%	53 691	128	419.90	0.00%	2 100	5
4.12.2017	415.00	+0.41%	237 290	572	419.90	-0.11%	0	0
1.12.2017	413.30	+0.76%	54 900	131	420.40	+0.38%	317 775	763
30.11.2017	410.20	-1.28%	248 196	600	418.80	-0.52%	51 571	124
29.11.2017	415.50	-1.07%	123 254	294	421.00	+0.02%	42 100	100
28.11.2017	420.00	+1.16%	116 747	278	420.90	+0.50%	102 994	245
27.11.2017	415.20	-0.74%	316 300	758	418.80	+0.11%	35 587	85
24.11.2017	418.30	+1.73%	71 497	172	418.30	+0.79%	29 277	70
23.11.2017	411.20	-1.51%	552 895	1 328	415.00	-0.71%	49 830	120
22.11.2017	417.50	-0.24%	27 200	65	418.00	+0.23%	17 138	41
21.11.2017	418.50	+0.36%	297 338	712	417.00	+0.72%	306 224	738
20.11.2017	417.00	+0.51%	67 237	161	414.00	-0.24%	42 733	103
16.11.2017	414.90	0.00%	74 682	180	415.00	+0.24%	95 178	230
15.11.2017	414.90	-0.02%	24 894	60	414.00	0.00%	0	0
14.11.2017	415.00	+1.02%	514 924	1 242	414.00	+0.48%	53 392	130
13.11.2017	410.80	-0.92%	60 391	147	412.00	-0.45%	123 600	300
10.11.2017	414.60	+0.02%	4 146	10	413.90	0.00%	0	0
9.11.2017	414.50	+0.36%	675 829	1 631	413.90	+0.21%	83 214	201
8.11.2017	413.00	+0.63%	21 334	52	413.00	0.00%	41 613	101
7.11.2017	410.40	+1.53%	1 099 308	2 676	413.00	+1.97%	368 676	895
6.11.2017	404.20	-0.69%	212 318	524	405.00	-1.41%	81 000	200
3.11.2017	407.00	+0.74%	237 937	587	410.80	+1.58%	32 579	80
2.11.2017	404.00	0.00%	148 791	368	404.40	-0.61%	23 057	57
1.11.2017	404.00	-0.12%	44 513	110	406.90	0.00%	4 069	10
31.10.2017	404.50	-0.12%	58 303	144	406.90	-0.02%	40 690	100
30.10.2017	405.00	0.00%	2 835	7	407.00	+0.02%	251 868	625
27.10.2017	405.00	+0.25%	172 090	424	406.90	+0.74%	12 207	30
26.10.2017	404.00	0.00%	3 636	9	403.90	-0.02%	12 117	30
25.10.2017	404.00	+0.42%	82 405	204	404.00	-0.49%	56 630	140
24.10.2017	402.30	+0.05%	3 621	9	406.00	+0.24%	87 214	215
23.10.2017	402.10	-1.33%	73 720	182	405.00	-0.71%	10 125	25
20.10.2017	407.50	-0.12%	9 375	23	407.90	0.00%	40 790	100
19.10.2017	408.00	+0.94%	44 080	108	407.90	+0.71%	8 974	22
18.10.2017	404.20	-0.44%	124 373	307	405.00	0.00%	0	0
17.10.2017	406.00	+0.25%	80 650	198	405.00	-0.83%	44 550	110
16.10.2017	405.00	0.00%	78 185	193	408.40	-0.02%	20 420	50
13.10.2017	405.00	-0.76%	161 115	397	408.50	0.00%	40 850	100
12.10.2017	408.10	+0.39%	17 879	44	408.50	-0.31%	65 508	162
11.10.2017	406.50	0.00%	49 187	121	409.80	-0.53%	119 253	294
10.10.2017	406.50	-1.07%	22 744	56	412.00	+0.51%	209 820	510
9.10.2017	410.90	0.00%	822	2	409.90	-0.24%	18 448	45
6.10.2017	410.90	+1.71%	183 551	448	410.90	+1.45%	231 070	568
5.10.2017	404.00	-1.92%	994 749	2 454	405.00	-1.65%	308 058	759
4.10.2017	411.90	+1.70%	234 921	578	411.80	+0.93%	73 641	181
3.10.2017	405.00	-1.22%	470 067	1 156	408.00	-1.44%	166 654	408
2.10.2017	410.00	-0.24%	145 854	355	414.00	0.00%	146 580	357
29.9.2017	411.00	-0.72%	161 603	393	414.00	0.00%	55 740	135
27.9.2017	414.00	+0.73%	129 552	315	414.00	0.00%	25 668	62
26.9.2017	411.00	0.00%	249 990	605	414.00	-0.21%	8 280	20
25.9.2017	411.00	+0.12%	32 970	80	414.90	0.00%	1 660	4
22.9.2017	410.50	-0.61%	19 377	47	414.90	0.00%	21 575	52
21.9.2017	413.00	+0.71%	13 562	33	414.90	-0.02%	0	0
20.9.2017	410.10	-0.10%	205 308	500	415.00	0.00%	830	2
19.9.2017	410.50	-0.24%	75 627	184	415.00	0.00%	0	0
18.9.2017	411.50	-1.06%	33 830	82	415.00	0.00%	27 805	67
15.9.2017	415.90	+1.41%	29 093	70	415.00	0.00%	0	0
14.9.2017	410.10	-1.42%	108 830	264	415.00	-0.47%	31 057	75
13.9.2017	416.00	0.00%	162 018	395	417.00	+0.38%	52 068	125
12.9.2017	416.00	0.00%	31 166	75	415.40	-0.21%	22 874	55
11.9.2017	416.00	+0.60%	36 586	88	416.30	+0.36%	9 991	24
8.9.2017	413.50	+0.12%	291 489	713	414.80	+0.43%	42 862	104
7.9.2017	413.00	-0.19%	170 210	415	413.00	-0.43%	41 715	101
6.9.2017	413.80	-0.05%	145 804	354	414.80	+0.19%	8 296	20
5.9.2017	414.00	0.00%	41 400	100	414.00	-0.79%	0	0
4.9.2017	414.00	0.00%	67 491	163	417.30	+0.60%	2 087	5
1.9.2017	414.00	0.00%	222 731	538	414.80	0.00%	0	0
31.8.2017	414.00	-0.31%	84 322	204	414.80	0.00%	0	0
30.8.2017	415.30	+1.05%	10 798	26	414.80	-0.04%	0	0
29.8.2017	411.00	-1.20%	145 843	355	415.00	-0.93%	83 000	200
28.8.2017	416.00	+0.24%	97 515	235	418.90	0.00%	0	0
25.8.2017	415.00	-0.22%	168 471	406	418.90	+0.35%	100 133	240
24.8.2017	415.90	-0.43%	73 877	179	417.40	-0.16%	41 740	100
23.8.2017	417.70	-0.52%	36 807	88	418.10	+0.28%	97 488	233
22.8.2017	419.90	0.00%	20 995	50	416.90	+0.45%	2 085	5
21.8.2017	419.90	+1.18%	1 143 544	2 748	415.00	0.00%	10 375	25
18.8.2017	415.00	0.00%	79 682	192	415.00	+0.02%	41 500	100
17.8.2017	415.00	0.00%	51 460	124	414.90	-0.02%	0	0
16.8.2017	415.00	0.00%	1 245	3	415.00	+0.60%	79 864	192
15.8.2017	415.00	-0.41%	15 770	38	412.50	0.00%	0	0
14.8.2017	416.70	+2.38%	439 791	1 063	412.50	-0.02%	12 375	30
11.8.2017	407.00	-0.15%	359 263	880	412.60	0.00%	4 126	10
10.8.2017	407.60	-0.24%	1 366 658	3 325	412.60	+0.65%	116 667	285
9.8.2017	408.60	+0.27%	26 282	64	409.90	-0.24%	162 632	400
8.8.2017	407.50	-0.59%	465 777	1 138	410.90	0.00%	0	0
7.8.2017	409.90	+0.96%	209 581	514	410.90	+0.24%	136 292	334
4.8.2017	406.00	+0.35%	563 182	1 386	409.90	+1.18%	174 068	427
3.8.2017	404.60	+0.35%	132 145	327	405.10	-0.46%	76 732	189
2.8.2017	403.20	-3.54%	1 482 833	3 614	407.00	-3.09%	193 048	470
1.8.2017	418.00	-0.48%	259 356	618	420.00	-0.61%	0	0
31.7.2017	420.00	-0.92%	399 805	951	422.60	-0.56%	136 087	325
28.7.2017	423.90	-0.02%	130 451	308	425.00	0.00%	93 526	220
27.7.2017	424.00	-0.21%	892 289	2 103	425.00	0.00%	5 100	12
26.7.2017	424.90	-0.26%	332 623	782	425.00	-0.46%	95 820	225
25.7.2017	426.00	0.00%	65 179	153	427.00	-1.01%	0	0
24.7.2017	426.00	0.00%	0	0	431.40	+1.05%	101 040	234
21.7.2017	426.00	-0.23%	55 490	130	426.90	-0.02%	283 758	665
20.7.2017	427.00	-0.58%	2 155 593	5 019	427.00	0.00%	128 100	300
19.7.2017	429.50	+0.12%	429 500	1 000	427.00	-0.46%	214 777	503
18.7.2017	429.00	-0.23%	81 539	190	429.00	+0.46%	258 315	604
17.7.2017	430.00	+0.70%	456 478	1 067	427.00	-0.58%	98 245	231
14.7.2017	427.00	+0.12%	330 412	768	429.50	+0.82%	465 610	1 085
13.7.2017	426.50	-0.12%	89 565	210	426.00	-0.23%	0	0
12.7.2017	427.00	+0.47%	1 101 465	2 577	427.00	-0.44%	392 388	924
11.7.2017	425.00	-0.21%	2 976 985	6 987	428.90	+0.21%	459 015	1 073
10.7.2017	425.90	+0.21%	585 441	1 377	428.00	+0.02%	442 278	1 046
7.7.2017	425.00	-0.84%	133 618	314	427.90	-0.16%	52 998	125
4.7.2017	428.60	+0.49%	1 697	4	428.60	+0.77%	10 715	25
3.7.2017	426.50	-0.12%	315 782	748	425.30	-0.95%	64 308	152
30.6.2017	427.00	-0.23%	460 296	1 072	429.40	-0.13%	106 575	251
29.6.2017	428.00	-0.21%	112 276	262	430.00	+0.51%	6 888	16
28.6.2017	428.90	-0.23%	122 210	285	427.80	0.00%	0	0
27.6.2017	429.90	-0.02%	1 059 543	2 482	427.80	-0.46%	238 566	559
26.6.2017	430.00	-0.16%	4 733	11	429.80	0.00%	0	0
23.6.2017	430.70	+0.16%	519 978	1 214	429.80	+0.53%	8 596	20
22.6.2017	430.00	-0.21%	89 919	209	427.50	-1.13%	74 713	175
21.6.2017	430.90	-0.81%	1 085 784	2 546	432.40	+0.41%	187 438	435
20.6.2017	434.40	+0.91%	52 907	122	430.60	-0.76%	90 559	210
19.6.2017	430.50	-0.16%	51 381	119	433.90	+0.20%	77 992	180
16.6.2017	431.20	-0.19%	1 099 747	2 526	433.00	+0.23%	29 877	69
15.6.2017	432.00	-0.92%	131 450	303	432.00	-2.70%	569 639	1 314
14.6.2017	436.00	+0.11%	2 328 926	5 338	444.00	+0.63%	747 883	1 687
13.6.2017	435.50	-1.02%	2 455 182	5 633	441.20	+0.27%	754 217	1 700
12.6.2017	440.00	+0.89%	12 041 720	27 617	440.00	+0.36%	501 591	1 139
9.6.2017	436.10	+7.26%	7 612 767	17 470	438.40	+5.89%	2 026 854	4 662
8.6.2017	406.60	-0.59%	95 452	234	414.00	-0.21%	41 400	100
7.6.2017	409.00	0.00%	351 124	857	414.90	0.00%	41 490	100
6.6.2017	409.00	-0.22%	197 233	481	414.90	+0.48%	312 796	754
5.6.2017	409.90	-0.02%	164 719	402	412.90	+1.69%	214 393	521
2.6.2017	410.00	+1.61%	1 546 450	3 788	406.00	+0.24%	119 364	294
1.6.2017	403.50	+0.12%	395 260	978	405.00	+0.04%	163 000	400
31.5.2017	403.00	0.00%	2 464 863	6 081	404.80	+0.69%	80 880	200
30.5.2017	403.00	+0.75%	91 618	229	402.00	0.00%	40 200	100
29.5.2017	400.00	-0.50%	90 540	226	402.00	+0.24%	139 387	346
26.5.2017	402.00	+0.98%	162 052	407	401.00	+0.22%	0	0
25.5.2017	398.10	-1.09%	280 653	705	400.10	-0.47%	40 010	100
24.5.2017	402.50	+1.39%	2 013	5	402.00	0.00%	0	0
23.5.2017	397.00	-1.24%	438 653	1 100	402.00	-0.49%	316 051	783
22.5.2017	402.00	0.00%	1 221 205	3 032	404.00	+0.24%	166 468	410
19.5.2017	402.00	+0.78%	980 982	2 442	403.00	+1.12%	65 920	165
18.5.2017	398.90	+0.48%	145 988	370	398.50	+0.12%	38 095	96
17.5.2017	397.00	0.00%	309 283	779	398.00	0.00%	0	0
16.5.2017	397.00	+1.25%	307 749	777	398.00	+0.50%	142 592	360
15.5.2017	392.10	-1.48%	247 778	629	396.00	+0.25%	122 733	310
12.5.2017	398.00	-0.50%	2 087 627	5 256	395.00	-1.49%	427 338	1 082
11.5.2017	400.00	-0.12%	584 878	1 458	401.00	-0.49%	129 122	322
10.5.2017	400.50	-0.12%	210 629	524	403.00	+0.49%	191 081	474
9.5.2017	401.00	+0.35%	1 059 492	2 642	401.00	-0.34%	40 100	100
5.5.2017	399.60	-0.40%	97 451	243	402.40	-0.12%	40 240	100
4.5.2017	401.20	-0.22%	93 384	233	402.90	+0.09%	112 730	280
3.5.2017	402.10	-0.02%	154 561	385	402.50	+0.02%	60 375	150
2.5.2017	402.20	+0.55%	133 068	331	402.40	+0.65%	40 240	100
28.4.2017	400.00	+0.25%	157 725	395	399.80	-0.02%	25 598	64
27.4.2017	399.00	-0.75%	570 817	1 432	399.90	-0.14%	167 013	418
26.4.2017	402.00	0.00%	43 015	107	400.50	+0.12%	203 336	508
25.4.2017	402.00	0.00%	10 050	25	400.00	0.00%	142 000	355
24.4.2017	402.00	+0.50%	374 222	930	400.00	-0.02%	10 000	25
21.4.2017	400.00	+0.88%	61 200	153	400.10	0.00%	0	0
20.4.2017	396.50	+0.13%	2 379	6	400.10	+0.30%	0	0
19.4.2017	396.00	-0.50%	875 547	2 208	398.90	-0.27%	59 890	150
18.4.2017	398.00	-1.12%	2 429 975	6 064	400.00	-0.74%	370 959	928
13.4.2017	402.50	+0.63%	22 961	57	403.00	+0.67%	9 269	23
12.4.2017	400.00	+0.13%	265 310	663	400.30	-0.54%	65 685	164
11.4.2017	399.50	+0.38%	1 187 417	2 956	402.50	-0.09%	54 690	136
10.4.2017	398.00	-1.17%	222 230	557	402.90	+0.72%	586 399	1 460
7.4.2017	402.70	+1.18%	16 508	41	400.00	-0.12%	44 240	110
6.4.2017	398.00	-1.24%	498 442	1 250	400.50	+0.12%	276 720	690
5.4.2017	403.00	+0.93%	97 534	242	400.00	0.00%	0	0
4.4.2017	399.30	-0.62%	218 607	544	400.00	+0.22%	0	0
3.4.2017	401.80	-0.10%	31 735	79	399.10	-1.21%	25 611	64
31.3.2017	402.20	+1.03%	45 722	114	404.00	-0.22%	3 636	9
30.3.2017	398.10	-0.08%	684 791	1 703	404.90	+1.14%	8 098	20
29.3.2017	398.40	0.00%	184 182	458	400.30	+0.07%	0	0
28.3.2017	398.40	-0.65%	794 404	1 983	400.00	-1.21%	8 000	20
27.3.2017	401.00	+0.25%	441 170	1 100	404.90	+0.97%	242 940	600
24.3.2017	400.00	+0.23%	643 375	1 608	401.00	-0.84%	60 150	150
23.3.2017	399.10	-1.33%	419 397	1 050	404.40	+0.92%	141 812	351
22.3.2017	404.50	+0.87%	928 012	2 325	400.70	-0.32%	803 281	2 016
21.3.2017	401.00	+0.22%	1 522 138	3 781	402.00	-0.86%	211 895	525
20.3.2017	400.10	-1.67%	1 195 653	2 966	405.50	-0.34%	131 808	325
17.3.2017	406.90	+0.97%	130 792	322	406.90	+1.21%	81 380	200
16.3.2017	403.00	+0.50%	1 085 387	2 706	402.00	+0.50%	428 363	1 065
15.3.2017	401.00	-1.45%	2 739 582	6 825	400.00	-1.96%	690 861	1 710
14.3.2017	406.90	+0.17%	549 180	1 350	408.00	0.00%	122 040	300
13.3.2017	406.20	+0.64%	51 202	126	408.00	-0.24%	477 659	1 170
‹‹ First 60 ‹‹ First 20 Next 200 ›