LOVOCHEMIE LOVOS. - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (26)
  • Diskuze (13)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - LOVOCHEMIE LOVOS.
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1997						+0.05%	0
30.12.1997	81.30	0.00%	0	0	90.00		1 080	12
29.12.1997	81.30	0.00%	0	0		0.00%	0
23.12.1997	81.30	0.00%	0	0	90.00	+0.27%	1 620	18
22.12.1997	81.30	-4.91%	976	12	89.00	-5.52%	2 154	24
19.12.1997	85.50	-5.00%	342	4		+4.39%	0
18.12.1997	90.00	0.00%	0	0	91.00	0.00%	2 548	28
17.12.1997	90.00	0.00%	0	0	91.00	+1.44%	1 365	15
16.12.1997	90.00	0.00%	0	0	91.00	-4.43%	5 382	60
15.12.1997	90.00	0.00%	270	3	91.10	+3.02%	5 820	62
12.12.1997	90.00	0.00%	0	0	91.10	-8.90%	911	10
11.12.1997	90.00	0.00%	0	0	100.00	+9.64%	600	6
10.12.1997	90.00	-1.74%	540	6	91.20	+0.04%	365	4
9.12.1997	91.60	+0.32%	1 924	21	91.20	+1.88%	1 367	15
8.12.1997	91.30	0.00%	0	0	91.20	-1.68%	1 432	16
5.12.1997	91.30	+1.42%	548	6	91.00	-9.09%	546	6
4.12.1997	90.02	+0.02%	1 350	15	100.10	0.00%	4 605	46
3.12.1997	90.00	0.00%	158 310	1 759	100.10	0.00%	1 301	13
2.12.1997	90.00	-1.09%	4 320	48	100.10	-3.75%	3 704	37
1.12.1997	91.00	-3.19%	546	6	104.00	-0.01%	4 680	45
28.11.1997	94.00	-3.09%	11 562	123	104.00	+0.36%	7 802	75
27.11.1997	97.00	-3.96%	4 074	42	102.10	+0.20%	3 213	31
26.11.1997	101.00	-0.29%	1 818	18	104.00	-0.30%	7 137	69
25.11.1997	101.30	0.00%	0	0	104.10	+1.12%	5 603	54
24.11.1997	101.30	0.00%	0	0	105.10	-5.16%	4 309	42
21.11.1997	101.30	+0.09%	3 647	36	105.10	+3.43%	17 852	165
20.11.1997	101.20	0.00%	0	0	104.60	-0.06%	209	2
19.11.1997	101.20	0.00%	0	0	105.00		9 210	88
18.11.1997	101.20	+2.63%	8 602	85	102.60	+2.11%	6 242	60
17.11.1997	98.60	-2.95%	12 818	130	105.00	-2.53%	2 445	24
14.11.1997	101.60	+0.19%	6 706	66	105.00	+1.19%	4 181	40
13.11.1997	101.40	+1.40%	3 549	35	104.00	+2.58%	5 371	52
12.11.1997	100.00	+1.23%	20 300	203	104.10	+3.80%	6 344	63
11.11.1997	98.78	+4.99%	13 928	141	97.00	-2.37%	582	6
10.11.1997	94.08	+5.00%	0	0		+4.20%	0
7.11.1997	89.60	0.00%	0	0	94.10	-1.44%	3 433	36
6.11.1997	89.60	-2.92%	3 315	37	96.60	+6.03%	10 449	108
5.11.1997	92.30	-2.94%	5 723	62	96.10	+2.97%	3 193	35
4.11.1997	95.10	-2.95%	856	9	91.10		2 392	27
3.11.1997	98.00	-1.01%	3 234	33	90.10	-9.43%	1 081	12
31.10.1997	99.00	0.00%	0	0	99.30	+1.04%	6 368	64
30.10.1997	99.00	0.00%	0	0	100.00		11 421	116
29.10.1997	99.00	0.00%	0	0	93.70	-3.85%	562	6
27.10.1997	99.00	+1.02%	1 485	15	99.30	-1.15%	8 869	91
24.10.1997	98.00	-0.10%	980	10	100.10	-1.49%	1 972	20
23.10.1997	98.10	-2.87%	3 532	36	100.10	+0.38%	2 102	21
22.10.1997	101.00	+1.00%	4 343	43	100.10	-3.97%	4 189	42
21.10.1997	100.00	+4.11%	600	6	100.00	+4.57%	9 555	92
20.10.1997	96.05	-4.99%	864	9	100.10	+0.97%	2 086	21
17.10.1997	101.10	+1.50%	4 145	41	100.10	-4.14%	4 131	42
16.10.1997	99.60	0.00%	0	0		+2.65%	0
15.10.1997	99.60	+0.50%	7 769	78	100.00	+1.33%	12 794	128
14.10.1997	99.10	+2.16%	1 189	12	100.00	+4.70%	3 255	33
13.10.1997	97.00	+1.99%	5 044	52	94.20	-3.78%	377	4
10.10.1997	95.10	+0.10%	5 896	62	99.20	+0.50%	4 504	46
9.10.1997	95.00	+3.14%	8 360	88	97.60	+1.01%	3 702	38
8.10.1997	92.10	+0.10%	553	6	96.70	+5.85%	7 330	76
7.10.1997	92.00	0.00%	0	0	95.50	-4.22%	4 100	45
6.10.1997	92.00	+0.60%	3 864	42		+5.81%	0
3.10.1997	91.45	0.00%	0	0	95.00	+3.93%	1 349	15
2.10.1997	91.45	+4.99%	9 145	100	86.50	-0.88%	519	6
1.10.1997	87.10	0.00%	0	0	88.50	+2.75%	2 357	27
30.9.1997	87.10	+2.47%	1 045	12	88.20	+1.39%	3 313	39
29.9.1997	85.00	-0.11%	2 040	24	86.20		2 094	25
26.9.1997	85.10	+0.11%	7 148	84	86.20	-0.06%	2 063	24
25.9.1997	85.00	+3.20%	1 275	15	86.10	-0.77%	1 291	15
24.9.1997	82.36	0.00%	2 883	35		+1.32%	0
23.9.1997	82.36	-0.78%	741	9	86.00	+0.91%	1 712	20
22.9.1997	83.01	-2.70%	2 490	30	85.10	-0.02%	2 544	30
19.9.1997	85.32	0.00%	2 560	30	85.00	+0.65%	4 071	48
18.9.1997	85.32	-0.91%	1 280	15	85.00	-2.02%	3 792	45
17.9.1997	86.11	-2.15%	4 994	58	86.00	+0.78%	2 322	27
16.9.1997	88.01	-1.11%	1 848	21	86.00	-0.89%	1 536	18
15.9.1997	89.00	+0.87%	8 900	100	86.10	+0.37%	3 961	46
12.9.1997	88.23	-0.87%	529	6	86.00	+2.60%	6 434	75
11.9.1997	89.01	-1.10%	801	9	86.00	+0.55%	2 508	30
10.9.1997	90.00	-1.09%	540	6	85.30	+2.64%	1 414	17
9.9.1997	91.00	0.00%	0	0	81.00		1 458	18
8.9.1997	91.00	0.00%	0	0	85.50	-5.07%	513	6
5.9.1997	91.00	0.00%	0	0	90.00	+2.25%	2 162	24
4.9.1997	91.00	0.00%	1 365	15	90.10	-2.24%	5 461	62
3.9.1997	91.00	0.00%	0	0	90.10	+2.27%	811	9
2.9.1997	91.00	0.00%	2 821	31	88.10	-7.36%	529	6
1.9.1997	91.00	0.00%	0	0		-1.09%	0
29.8.1997	91.00	0.00%	273	3	90.10	+2.72%	5 289	55
28.8.1997	91.00	-2.10%	546	6	93.60	-5.16%	2 527	27
27.8.1997	92.96	-4.99%	372	4		-0.36%	0
26.8.1997	97.85	0.00%	0	0	97.20	+1.91%	4 458	45
25.8.1997	97.85	-5.00%	1 663	17	97.20	+2.00%	583	6
22.8.1997	103.00	-0.48%	20 600	200	97.20	-4.49%	3 145	33
21.8.1997	103.50	-0.48%	10 350	100	97.30	-3.78%	5 389	54
20.8.1997	104.00	-0.95%	4 784	46	103.70	+0.13%	1 556	15
19.8.1997	105.00	-4.54%	630	6	103.70	-1.64%	4 660	45
18.8.1997	110.00	+1.85%	6 380	58	103.70	+7.58%	4 106	39
15.8.1997	108.00	+2.85%	3 132	29	101.00	-2.63%	2 349	24
14.8.1997	105.00	+5.00%	0	0	100.50	-0.76%	5 328	53
13.8.1997	100.00	+2.04%	8 700	87	103.50	+2.31%	20 866	206
12.8.1997	98.00	0.00%	137 690	1 405	99.00		2 376	24
11.8.1997	98.00	+3.15%	89 376	912	92.00	+9.11%	47 089	513
8.8.1997	95.00	+3.26%	4 560	48		-3.15%	0
7.8.1997	92.00	+2.44%	37 536	408	85.00	-8.07%	2 345	27
6.8.1997	89.80	+4.93%	5 029	56	95.00	+2.59%	47 438	502
5.8.1997	85.58	+4.99%	0	0	92.10	0.00%	1 105	12
4.8.1997	81.51	-4.98%	163	2	92.10	-3.12%	6 355	69
1.8.1997	85.79	-4.99%	28 740	335	92.10	-0.96%	16 828	177
31.7.1997	90.30	-1.95%	271	3	96.00	+4.91%	864	9
30.7.1997	92.10	+2.10%	11 052	120	91.50	-4.68%	549	6
29.7.1997	90.20	0.00%	0	0	96.00	-2.04%	1 440	15
28.7.1997	90.20	0.00%	0	0		+2.08%	0
25.7.1997	90.20	+0.11%	631	7	96.00	+1.82%	2 880	30
24.7.1997	90.10	0.00%	0	0	96.00	-1.79%	1 980	21
23.7.1997	90.10	-0.22%	9 461	105	96.00	+4.16%	12 192	127
22.7.1997	90.30	0.00%	0	0	93.00	+0.61%	7 466	81
21.7.1997	90.30	+0.33%	271	3	91.60	-4.68%	1 649	18
18.7.1997	90.00	0.00%	0	0	96.10	+3.22%	2 883	30
17.7.1997	90.00	0.00%	0	0	93.10	-3.12%	279	3
16.7.1997	90.00	0.00%	0	0	96.10	0.00%	288	3
15.7.1997	90.00	-4.25%	1 350	15	96.10	-1.02%	2 018	21
14.7.1997	94.00	-4.08%	282	3		+1.14%	0
11.7.1997	98.00	-4.76%	2 940	30	96.00		10 368	108
10.7.1997	102.90	0.00%	0	0		-0.22%	0
9.7.1997	102.90	0.00%	0	0		+4.64%	0
8.7.1997	102.90	+4.03%	8 541	83	96.00	-5.19%	3 906	42
7.7.1997	98.91	+5.00%	0	0	98.10	+3.26%	5 690	58
4.7.1997	94.20	+1.72%	565	6	95.00	-0.52%	855	9
3.7.1997	92.60	+2.88%	2 963	32	95.50	-0.25%	2 006	21
2.7.1997	90.00	0.00%	0	0	96.00	+0.85%	2 011	21
1.7.1997	90.00	0.00%	0	0	95.10	-3.44%	5 126	54
30.6.1997	90.00	0.00%	540	6		-2.55%	0
27.6.1997	90.00	-4.35%	21 330	237	100.90	0.00%	29 866	296
26.6.1997	94.10	-1.97%	3 764	40	100.90	-1.17%	404	4
25.6.1997	96.00	-2.04%	34 464	359	102.10		3 879	38
24.6.1997	98.00	-2.00%	58 800	600	97.10	-4.81%	583	6
23.6.1997	100.00	-2.91%	12 500	125	102.10	0.00%	2 244	22
20.6.1997	103.00	0.00%	0	0	102.00	-1.39%	612	6
19.6.1997	103.00	+4.04%	4 635	45	100.00	-0.43%	3 000	29
18.6.1997	99.00	0.00%	0	0	101.50	+9.82%	39 272	378
17.6.1997	99.00	-1.98%	8 316	84	94.60	-4.44%	1 703	18
16.6.1997	101.00	0.00%	0	0	99.00	-2.49%	3 267	33
13.6.1997	101.00	-2.88%	606	6		+2.55%	0
12.6.1997	104.00	0.00%	0	0	99.00	-1.00%	594	6
11.6.1997	104.00	+2.97%	7 904	76	100.00	-0.61%	600	6
10.6.1997	101.00	0.00%	2 424	24		+4.79%	0
9.6.1997	101.00	+1.00%	101	1	98.10	-3.39%	1 440	15
6.6.1997	100.00	+2.04%	16 500	165		-0.37%	0
5.6.1997	98.00	-2.97%	3 234	33	100.00	-1.70%	9 976	100
4.6.1997	101.00	0.00%	0	0		-0.59%	0
3.6.1997	101.00	+2.02%	3 131	31	102.10	-0.60%	1 838	18
2.6.1997	99.00	-2.36%	1 485	15	103.00	-1.09%	21 777	212
30.5.1997	101.40	0.00%	10 140	100	102.00	+2.22%	42 690	411
29.5.1997	101.40	+4.96%	10 140	100	101.60	+0.10%	2 134	21
28.5.1997	96.60	+5.00%	4 733	49	101.50	+5.38%	13 499	133
27.5.1997	92.00	0.00%	31 096	338	96.30	-4.71%	1 156	12
26.5.1997	92.00	-4.83%	11 316	123	101.30	-0.13%	2 123	21
23.5.1997	96.67	-4.99%	48 335	500	102.00	-5.70%	13 158	130
22.5.1997	101.75	-4.99%	35 104	345	96.10	+5.27%	23 293	217
21.5.1997	107.10	+5.00%	11 460	107		+6.26%	0
20.5.1997	102.00	+3.03%	15 300	150	97.10	+0.18%	2 591	27
19.5.1997	99.00	+1.27%	14 850	150	95.50	-0.04%	4 310	45
16.5.1997	97.75	+4.99%	0	0		+4.34%	0
15.5.1997	93.10	+1.19%	1 955	21	92.10	+3.62%	1 928	21
14.5.1997	92.00	+2.22%	4 876	53	88.60	-8.25%	266	3
13.5.1997	90.00	+1.12%	8 280	92	98.00	+7.39%	9 754	101
12.5.1997	89.00	+0.56%	15 219	171	90.10	+0.02%	5 935	66
9.5.1997	88.50	0.00%	1 328	15	89.90	0.00%	3 236	36
7.5.1997	88.50	+4.05%	14 337	162		-2.28%	0
6.5.1997	85.05	+5.00%	0	0	92.00	+8.10%	5 520	60
5.5.1997	81.00	-2.40%	729	9		+1.36%	0
2.5.1997	83.00	+4.83%	1 660	20	85.10	-1.23%	1 763	21
30.4.1997	79.17	+5.00%	2 138	27	85.00	+1.54%	13 515	159
29.4.1997	75.40	0.00%	0	0	80.50	+1.18%	1 758	21
28.4.1997	75.40	+3.28%	7 238	96	85.00	-2.67%	4 385	53
25.4.1997	73.00	+4.28%	12 264	168	85.00	+6.22%	2 805	33
24.4.1997	70.00	+2.04%	1 750	25	75.10	+3.25%	32 090	401
23.4.1997	68.60	+0.88%	3 636	53	77.50	-3.60%	1 395	18
22.4.1997	68.00	-4.56%	1 360	20	80.00	+6.43%	1 608	20
21.4.1997	71.25	-5.00%	1 496	21	76.00	+0.72%	19 716	261
18.4.1997	75.00	+0.80%	3 750	50	75.00	-7.35%	675	9
17.4.1997	74.40	+0.26%	446	6	80.00	+3.12%	50 432	623
16.4.1997	74.20	+0.27%	3 858	52	81.00	-3.08%	1 256	16
15.4.1997	74.00	+0.40%	222	3	81.00	+2.11%	9 396	116
14.4.1997	73.70	+0.13%	9 581	130	81.00	-3.26%	2 697	34
11.4.1997	73.60	+0.40%	8 243	112	82.00	-3.99%	16 400	200
10.4.1997	73.30	-3.55%	2 639	36	84.00	+5.87%	1 538	18
9.4.1997	76.00	0.00%	0	0	81.00	+0.83%	9 278	115
8.4.1997	76.00	+0.52%	4 180	55	80.00	+6.55%	2 720	34
7.4.1997	75.60	0.00%	2 722	36	76.20	+1.43%	2 252	30
4.4.1997	75.60	0.00%	3 856	51	76.60	-1.96%	2 221	30
3.4.1997	75.60	0.00%	454	6	75.50	-5.03%	227	3
2.4.1997	75.60	-4.43%	7 106	94		+4.03%	0
1.4.1997	79.11	+4.99%	2 611	33	76.60	+1.21%	764	10
28.3.1997	75.35	0.00%	0	0	76.30	+5.29%	1 586	21
27.3.1997	75.35	+0.30%	2 713	36	71.70	-3.10%	1 076	15
26.3.1997	75.12	-2.93%	11 118	148	74.00	-8.97%	1 998	27
25.3.1997	77.39	-4.99%	4 876	63	81.30	-8.23%	5 041	62
24.3.1997	81.46	-4.99%	5 376	66	88.60	+0.81%	1 595	18
21.3.1997	85.74	-4.99%	2 315	27	89.10	-1.25%	4 043	46
20.3.1997	90.25	-5.00%	3 610	40	89.00	+0.19%	1 068	12
19.3.1997	95.00	0.00%	0	0	89.00	-2.57%	3 198	36
18.3.1997	95.00	-4.98%	18 240	192	89.00	+2.84%	3 009	33
‹‹ First 60 ‹‹ First 20 Next 200 ›