KOFOLA CS - Prague Stock Exchange price chart for year 2020

• 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 2024 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]
31.12.2020					239.00	+0.42%	97 990	410
30.12.2020	236.00	-0.84%	977 080	4 127	238.00	0.00%	172 560	721
29.12.2020	238.00	+0.42%	385 740	1 620	238.00	+0.42%	167 348	704
28.12.2020	237.00	0.00%	1 045 631	4 442	237.00	0.00%	53 150	225
23.12.2020	237.00	+0.85%	786 844	3 322	237.00	+0.85%	6 142	26
22.12.2020	235.00	0.00%	278 326	1 180	235.00	+0.42%	74 965	319
21.12.2020	235.00	-0.84%	826 717	3 524	234.00	-1.26%	509 535	2 163
18.12.2020	237.00	0.00%	617 738	2 615	237.00	0.00%	147 474	623
17.12.2020	237.00	+0.85%	535 101	2 263	237.00	0.00%	61 620	260
16.12.2020	235.00	0.00%	6 919 469	29 633	237.00	+0.42%	212 188	900
15.12.2020	235.00	-0.42%	956 266	4 053	236.00	0.00%	233 414	989
14.12.2020	236.00	-1.26%	471 991	1 982	236.00	-0.84%	110 920	470
11.12.2020	239.00	+1.70%	1 571 553	6 598	238.00	+0.84%	154 024	648
10.12.2020	235.00	-1.67%	646 329	2 731	236.00	-1.25%	284 928	1 203
9.12.2020	239.00	+1.27%	227 646	962	239.00	+1.27%	26 480	111
8.12.2020	236.00	-0.84%	1 400 466	5 907	236.00	-2.07%	207 430	875
7.12.2020	238.00	-0.83%	310 423	1 296	241.00	-0.41%	36 150	150
4.12.2020	240.00	0.00%	1 532 823	6 416	242.00	+0.83%	58 784	246
3.12.2020	240.00	+0.84%	1 075 129	4 499	240.00	+0.84%	608 364	2 561
2.12.2020	238.00	+0.85%	476 560	2 002	238.00	+0.42%	154 300	650
1.12.2020	236.00	+1.29%	1 025 993	4 345	237.00	+1.71%	250 980	1 060
30.11.2020	233.00	+1.30%	1 316 278	5 668	233.00	+1.30%	429 618	1 845
27.11.2020	230.00	0.00%	508 258	2 227	230.00	-0.43%	94 751	412
26.11.2020	230.00	+0.44%	2 878 956	12 526	231.00	0.00%	517 748	2 244
25.11.2020	229.00	+2.23%	2 309 466	10 115	231.00	+2.21%	755 467	3 319
24.11.2020	224.00	+0.45%	498 468	2 220	226.00	+0.44%	156 263	695
23.11.2020	223.00	0.00%	1 008 648	4 499	225.00	+0.44%	58 903	262
20.11.2020	223.00	0.00%	848 821	3 817	224.00	0.00%	396 810	1 770
19.11.2020	223.00	+1.36%	1 579 813	7 058	224.00	+0.90%	253 774	1 136
18.11.2020	220.00	-2.22%	4 822 449	21 791	222.00	-0.44%	207 171	926
16.11.2020	225.00	+1.81%	2 088 041	9 373	223.00	-0.44%	342 450	1 525
13.11.2020	221.00	-0.45%	746 377	3 346	224.00	+0.44%	143 730	643
12.11.2020	222.00	+1.37%	1 004 772	4 527	223.00	+1.36%	166 604	748
11.11.2020	219.00	-1.35%	650 965	2 939	220.00	-1.34%	311 360	1 405
10.11.2020	222.00	+1.37%	2 279 816	10 223	223.00	+2.76%	438 213	1 976
9.11.2020	219.00	+1.39%	1 661 367	7 659	217.00	0.00%	367 870	1 690
6.11.2020	216.00	+0.47%	783 995	3 645	217.00	0.00%	186 020	860
5.11.2020	215.00	+0.47%	243 769	1 134	217.00	0.00%	65 000	300
4.11.2020	214.00	-0.47%	980 897	4 572	217.00	+0.46%	100 210	465
3.11.2020	215.00	+0.47%	578 267	2 692	216.00	0.00%	40 186	186
2.11.2020	214.00	0.00%	1 490 541	6 935	216.00	0.00%	390 480	1 800
30.10.2020	214.00	0.00%	430 719	2 018	216.00	+0.93%	157 155	731
29.10.2020	214.00	-0.47%	1 504 874	7 033	214.00	-1.83%	595 115	2 769
27.10.2020	215.00	-0.46%	1 612 906	7 437	218.00	-3.53%	708 607	3 270
26.10.2020	216.00	0.00%	849 283	3 921	226.00	0.00%	1 290 291	5 722
23.10.2020	216.00	-3.14%	5 237 932	24 109	226.00	+1.34%	1 771 185	7 937
22.10.2020	223.00	0.00%	2 047 717	9 228	223.00	+0.90%	525 372	2 357
21.10.2020	223.00	0.00%	1 139 843	5 087	221.00	-1.33%	355 848	1 602
20.10.2020	223.00	-0.45%	577 010	2 582	224.00	0.00%	92 560	415
19.10.2020	224.00	+0.90%	666 362	2 998	224.00	0.00%	114 243	511
16.10.2020	222.00	+0.91%	398 464	1 788	224.00	0.00%	115 208	517
15.10.2020	220.00	-1.35%	332 768	1 503	224.00	+0.44%	23 320	105
14.10.2020	223.00	+1.36%	558 414	2 518	223.00	+0.90%	13 157	59
13.10.2020	220.00	-1.79%	966 658	4 380	221.00	-0.45%	677 719	3 053
12.10.2020	224.00	+1.36%	413 832	1 859	222.00	-0.44%	107 272	481
9.10.2020	221.00	-0.90%	1 452 703	6 540	223.00	-0.88%	158 050	710
8.10.2020	223.00	-0.45%	343 456	1 534	225.00	0.00%	85 314	379
7.10.2020	224.00	0.00%	530 258	2 368	225.00	+0.44%	278 040	1 240
6.10.2020	224.00	0.00%	443 844	1 981	224.00	+0.44%	93 880	420
5.10.2020	224.00	+1.82%	2 034 550	9 192	223.00	0.00%	175 520	785
2.10.2020	220.00	0.00%	815 642	3 699	223.00	0.00%	33 450	150
1.10.2020	220.00	-0.90%	183 807	829	223.00	0.00%	0	0
30.9.2020	222.00	0.00%	171 165	777	223.00	+0.45%	25 920	118
29.9.2020	222.00	0.00%	211 878	956	222.00	0.00%	117 674	537
28.9.2020
25.9.2020	222.00	+0.91%	13 045 859	58 798	222.00	+0.45%	67 048	304
24.9.2020	220.00	-1.35%	492 197	2 236	221.00	+0.45%	22 100	100
23.9.2020	223.00	+1.36%	674 559	3 083	220.00	0.00%	109 835	500
22.9.2020	220.00	0.00%	309 660	1 408	220.00	0.00%	0	0
21.9.2020	220.00	-1.35%	727 027	3 317	220.00	-1.34%	351 910	1 595
18.9.2020	223.00	-1.33%	378 830	1 699	223.00	-1.76%	636 954	2 853
17.9.2020	226.00	-1.31%	623 412	2 760	227.00	-0.43%	203 160	895
16.9.2020	229.00	+4.09%	3 237 526	14 211	228.00	+3.16%	900 882	3 924
15.9.2020	220.00	-0.45%	281 011	1 278	221.00	+0.91%	88 200	400
14.9.2020	221.00	0.00%	357 916	1 635	219.00	-0.90%	370 489	1 681
11.9.2020	221.00	+1.38%	486 329	2 227	221.00	+0.45%	122 155	555
10.9.2020	218.00	0.00%	583 263	2 670	220.00	-0.45%	73 800	335
9.9.2020	218.00	-0.91%	2 027 866	9 235	221.00	-0.89%	138 267	627
8.9.2020	220.00	0.00%	948 620	4 307	223.00	0.00%	22 300	100
7.9.2020	220.00	-0.90%	866 171	3 912	223.00	+0.45%	195 491	886
4.9.2020	222.00	0.00%	1 294 242	5 855	222.00	-0.44%	172 696	778
3.9.2020	222.00	0.00%	303 498	1 369	223.00	0.00%	91 207	409
2.9.2020	222.00	-1.33%	496 319	2 234	223.00	-0.44%	104 495	467
1.9.2020	225.00	+1.35%	233 245	1 037	224.00	0.00%	64 512	288
31.8.2020	222.00	-0.89%	551 010	2 478	224.00	-0.44%	259 284	1 155
28.8.2020	224.00	+0.45%	1 234 920	5 531	225.00	0.00%	57 050	254
27.8.2020	223.00	-0.45%	924 978	4 166	225.00	-0.88%	96 650	430
26.8.2020	224.00	-0.44%	208 935	932	227.00	+1.33%	56 300	250
25.8.2020	225.00	+0.45%	1 598 624	7 078	224.00	+0.44%	225 000	1 000
24.8.2020	224.00	+0.45%	678 291	3 006	223.00	-0.44%	64 343	288
21.8.2020	223.00	+0.45%	237 660	1 070	224.00	0.00%	201 600	900
20.8.2020	222.00	0.00%	54 002	243	224.00	-0.44%	164 451	735
19.8.2020	222.00	0.00%	28 134	126	225.00	+0.44%	225	1
18.8.2020	222.00	+0.45%	487 996	2 191	224.00	0.00%	54 340	242
17.8.2020	221.00	-1.34%	615 061	2 766	224.00	-0.44%	390 090	1 740
14.8.2020	224.00	-0.44%	944 194	4 246	225.00	+0.44%	225 625	1 005
13.8.2020	225.00	+0.90%	2 265 928	10 200	224.00	0.00%	213 696	954
12.8.2020	223.00	-0.45%	718 704	3 215	224.00	-0.44%	31 624	141
11.8.2020	224.00	+0.90%	529 868	2 366	225.00	0.00%	32 625	145
10.8.2020	222.00	-0.45%	346 508	1 557	225.00	+0.44%	67 700	300
7.8.2020	223.00	0.00%	211 955	945	224.00	-0.44%	47 150	210
6.8.2020	223.00	0.00%	316 596	1 412	225.00	0.00%	67 435	300
5.8.2020	223.00	-0.45%	743 307	3 321	225.00	-0.88%	34 995	155
4.8.2020	224.00	+0.45%	831 224	3 678	227.00	+0.88%	106 592	471
3.8.2020	223.00	-0.45%	239 143	1 065	225.00	+1.35%	22 500	100
31.7.2020	224.00	+1.82%	444 593	2 008	222.00	-0.44%	373 754	1 682
30.7.2020	220.00	0.00%	999 679	4 508	223.00	+0.45%	47 050	210
29.7.2020	220.00	0.00%	474 265	2 141	222.00	0.00%	44 400	200
28.7.2020	220.00	-1.79%	620 428	2 817	222.00	+0.90%	83 580	374
27.7.2020	224.00	+0.45%	574 648	2 576	220.00	-0.90%	103 892	470
24.7.2020	223.00	-0.45%	218 440	978	222.00	-1.76%	55 900	250
23.7.2020	224.00	-0.88%	299 448	1 332	226.00	0.00%	51 783	229
22.7.2020	226.00	0.00%	310 702	1 376	226.00	-0.44%	111 040	490
21.7.2020	226.00	0.00%	44 996	199	227.00	+0.44%	67 900	300
20.7.2020	226.00	+0.44%	163 308	724	226.00	+0.44%	25 312	112
17.7.2020	225.00	0.00%	132 700	590	225.00	+0.44%	53 800	240
16.7.2020	225.00	+0.90%	298 661	1 336	224.00	-1.32%	54 618	243
15.7.2020	223.00	-0.89%	286 490	1 270	227.00	+1.79%	2 497	11
14.7.2020	225.00	-0.88%	1 255 840	5 649	223.00	-0.88%	253 490	1 135
13.7.2020	227.00	+0.44%	267 458	1 190	225.00	-0.88%	48 051	213
10.7.2020	226.00	-0.44%	264 987	1 172	227.00	0.00%	114 259	507
9.7.2020	227.00	-0.44%	196 906	868	227.00	0.00%	71 306	314
8.7.2020	228.00	0.00%	411 332	1 809	227.00	-1.73%	224 238	982
7.7.2020	228.00	-0.87%	157 053	686	231.00	+0.87%	50 420	220
3.7.2020	230.00	0.00%	93 380	406	229.00	0.00%	68 700	300
2.7.2020	230.00	+0.44%	239 973	1 044	229.00	+0.88%	34 396	150
1.7.2020	229.00	+0.88%	459 407	2 020	227.00	+0.88%	112 844	502
30.6.2020	227.00	+1.79%	598 677	2 669	225.00	+0.89%	58 340	260
29.6.2020	223.00	-1.33%	1 112 465	5 020	223.00	-3.04%	324 664	1 463
26.6.2020	226.00	-1.31%	1 527 328	6 710	230.00	-0.86%	245 552	1 076
25.6.2020	229.00	-1.29%	221 804	966	232.00	0.00%	49 144	213
24.6.2020	232.00	+0.87%	712 800	3 095	232.00	0.00%	65 110	283
23.6.2020	230.00	0.00%	1 539 146	6 685	232.00	+0.43%	49 995	215
22.6.2020	230.00	-0.43%	1 499 656	6 505	231.00	-1.70%	107 120	460
19.6.2020	231.00	0.00%	117 938	509	235.00	+0.42%	23 500	100
18.6.2020	231.00	-0.86%	882 281	3 816	234.00	-0.84%	3 510	15
17.6.2020	233.00	+0.43%	159 972	687	236.00	+0.42%	4 484	19
16.6.2020	232.00	0.00%	2 874 021	12 306	235.00	-0.42%	199 950	850
15.6.2020	232.00	-1.28%	888 741	3 792	236.00	-0.84%	65 570	280
12.6.2020	235.00	+0.86%	419 008	1 795	238.00	+2.14%	345 390	1 479
11.6.2020	233.00	-1.27%	766 430	3 268	233.00	-2.51%	150 288	638
10.6.2020	236.00	-1.26%	1 197 703	5 035	239.00	0.00%	129 350	540
9.6.2020	239.00	-0.42%	449 383	1 886	239.00	-0.41%	26 290	110
8.6.2020	240.00	+1.27%	1 166 893	4 898	240.00	+0.84%	129 580	545
5.6.2020	237.00	+0.42%	1 044 819	4 411	238.00	0.00%	178 580	755
4.6.2020	236.00	0.00%	622 824	2 619	238.00	0.00%	168 320	705
3.6.2020	236.00	-0.42%	656 379	2 767	238.00	0.00%	115 756	487
2.6.2020	237.00	-0.84%	727 477	3 052	238.00	+0.84%	44 521	187
1.6.2020	239.00	+0.84%	1 330 669	5 557	236.00	+0.42%	145 784	618
29.5.2020	237.00	+1.28%	581 020	2 469	235.00	0.00%	55 170	235
28.5.2020	234.00	0.00%	575 106	2 468	235.00	+0.42%	62 418	263
27.5.2020	234.00	-1.68%	1 213 288	5 192	234.00	-0.42%	191 859	817
26.5.2020	238.00	+0.42%	227 301	958	235.00	0.00%	49 480	208
25.5.2020	237.00	+1.72%	502 767	2 143	235.00	+0.42%	70 300	300
22.5.2020	233.00	0.00%	239 179	1 031	234.00	0.00%	148 474	636
21.5.2020	233.00	-0.43%	214 116	917	234.00	0.00%	2 340	10
20.5.2020	234.00	0.00%	160 229	688	234.00	0.00%	54 054	231
19.5.2020	234.00	0.00%	419 414	1 792	234.00	+0.42%	142 740	610
18.5.2020	234.00	-2.09%	1 581 362	6 841	233.00	-2.91%	223 435	955
15.5.2020	239.00	+1.27%	1 655 943	7 015	240.00	+1.26%	163 495	685
14.5.2020	236.00	0.00%	1 143 794	4 814	237.00	-1.25%	196 085	825
13.5.2020	236.00	-1.26%	1 873 942	7 879	240.00	+0.84%	135 389	567
12.5.2020	239.00	-0.42%	217 516	909	238.00	0.00%	177 877	744
11.5.2020	240.00	0.00%	649 254	2 701	238.00	-0.83%	54 487	228
7.5.2020	240.00	+1.27%	249 508	1 040	240.00	0.00%	53 760	224
6.5.2020	237.00	-1.66%	591 727	2 485	240.00	+0.41%	130 530	540
5.5.2020	241.00	+1.26%	609 646	2 558	239.00	-1.23%	109 688	462
4.5.2020	238.00	-1.65%	677 678	2 866	242.00	-0.41%	45 476	190
30.4.2020	242.00	-1.22%	1 951 636	8 015	243.00	-1.61%	316 460	1 295
29.4.2020	245.00	0.00%	971 614	3 951	247.00	-0.80%	129 577	530
28.4.2020	245.00	-0.81%	411 499	1 671	249.00	+0.80%	82 140	330
27.4.2020	247.00	+0.82%	850 142	3 442	247.00	0.00%	254 465	1 025
24.4.2020	245.00	+2.08%	3 127 092	12 805	247.00	+1.64%	329 032	1 340
23.4.2020	240.00	+1.69%	1 773 134	7 390	243.00	+3.40%	498 714	2 079
22.4.2020	236.00	+1.72%	315 316	1 338	235.00	+0.85%	126 600	540
21.4.2020	232.00	0.00%	328 531	1 421	233.00	-0.85%	191 126	822
20.4.2020	232.00	0.00%	1 080 009	4 626	235.00	+0.85%	275 725	1 171
17.4.2020	232.00	+0.87%	1 698 407	7 303	233.00	+2.19%	270 883	1 161
16.4.2020	230.00	+2.22%	1 609 983	7 013	228.00	+1.33%	118 841	515
15.4.2020	225.00	-2.60%	3 736 305	16 591	225.00	-2.59%	463 068	2 034
14.4.2020	230.00	+0.43%	289 340	1 258	231.00	+2.21%	384 900	1 665
9.4.2020	229.00	+3.15%	1 718 877	7 618	226.00	+2.72%	724 345	3 218
8.4.2020	222.00	+0.45%	303 459	1 379	220.00	0.00%	228 200	1 043
7.4.2020	221.00	+4.25%	4 699 622	21 344	220.00	+3.77%	863 476	3 898
6.4.2020	212.00	+2.42%	4 196 251	19 727	212.00	+1.92%	715 165	3 360
3.4.2020	207.00	+1.97%	1 022 360	4 948	208.00	+0.97%	189 408	911
2.4.2020	203.00	0.00%	626 413	3 065	206.00		382 238	1 854
1.4.2020	207.00	+0.98%	2 710 510	13 238	205.00	-2.84%	134 825	655
31.3.2020	205.00	0.00%	1 755 685	8 403	211.00	+2.92%	217 854	1 034
30.3.2020	205.00	-1.44%	1 497 913	7 331	205.00	-1.44%	421 935	2 064
27.3.2020	208.00	-4.15%	2 527 797	12 076	208.00	-4.14%	692 945	3 302
26.3.2020	217.00	-1.36%	2 441 759	11 056	217.00	-1.36%	393 690	1 768
25.3.2020	220.00	+0.92%	6 007 407	26 622	220.00	-0.45%	1 371 289	6 033
24.3.2020	218.00	+4.31%	2 521 422	11 607	221.00	+6.76%	775 484	3 570
23.3.2020	209.00	+2.45%	2 543 015	12 211	207.00	+0.48%	706 330	3 440
20.3.2020	204.00	+2.51%	3 782 483	18 524	206.00	+0.48%	1 024 428	4 990
19.3.2020	199.00	+0.51%	3 323 606	16 433	205.00	+4.32%	929 990	4 606
18.3.2020	198.00	-0.50%	4 961 514	25 228	196.50	-0.75%	491 083	2 492
17.3.2020	199.00	+1.02%	6 519 336	33 173	198.00	-1.00%	1 729 542	8 777
16.3.2020	197.00	-9.22%	5 503 485	27 298	200.00	-6.97%	1 875 816	9 286
‹‹ First 60 ‹‹ First 20 Next 200 ›