LOVOCHEMIE LOVOS. - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (34)
  • 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]
30.12.1999	102.23	0.00%	0	0	122.90	+5.04%	0	0
29.12.1999	102.23	0.00%	0	0	117.00	-3.54%	702	6
28.12.1999	102.23	0.00%	0	0	121.30	+5.47%	0	0
27.12.1999	102.23	0.00%	0	0	115.00	+2.58%	3 450	30
23.12.1999	102.23	0.00%	0	0	112.10	+0.99%	0	0
22.12.1999	102.23	0.00%	0	0	111.00	+0.81%	14 433	130
21.12.1999	102.23	0.00%	0	0	110.10	+0.09%	1 321	12
20.12.1999	102.23	0.00%	0	0	110.00	+5.76%	0	0
17.12.1999	102.23	0.00%	0	0	104.00	-2.80%	624	6
16.12.1999	102.23	0.00%	0	0	107.00	0.00%	1 284	12
15.12.1999	102.23	0.00%	1 533	15	107.00	+0.94%	1 284	12
14.12.1999	102.23	0.00%	0	0	106.00	-4.67%	0	0
13.12.1999	102.23	+0.65%	307	3	111.20	-3.80%	44 480	400
10.12.1999	101.56	0.00%	0	0	115.60	+4.14%	0	0
9.12.1999	101.56	0.00%	0	0	111.00	-3.81%	1 665	15
8.12.1999	101.56	0.00%	0	0	115.40	0.00%	3 693	32
7.12.1999	101.56	0.00%	0	0	115.40	-0.25%	5 999	51
6.12.1999	101.56	0.00%	0	0	115.70	+0.08%	2 079	18
3.12.1999	101.56	0.00%	0	0	115.60	0.00%	8 320	72
2.12.1999	101.56	0.00%	0	0	115.60	-3.66%	694	6
1.12.1999	101.56	0.00%	0	0	120.00	-0.08%	60 022	500
30.11.1999	101.56	0.00%	0	0	120.10	0.00%	2 402	20
29.11.1999	101.56	0.00%	0	0	120.10	-0.08%	6 361	53
26.11.1999	101.56	0.00%	0	0	120.20	0.00%	3 005	25
25.11.1999	101.56	0.00%	0	0	120.20	0.00%	13 462	112
24.11.1999	101.56	+1.22%	609	6	120.20	0.00%	4 327	36
23.11.1999	100.33	0.00%	0	0	120.20	-0.08%	1 803	15
22.11.1999	100.33	0.00%	0	0	120.30	+0.08%	2 887	24
19.11.1999	100.33	0.00%	0	0	120.20	+0.08%	1 803	15
18.11.1999	100.33	0.00%	0	0	120.10	-0.08%	721	6
17.11.1999	100.33	0.00%	0	0	120.20	0.00%	1 081	9
16.11.1999	100.33	0.00%	0	0	120.20	+0.16%	0	0
15.11.1999	100.33	0.00%	0	0	120.00	0.00%	8 151	68
12.11.1999	100.33	0.00%	0	0	120.00	-4.38%	1 440	12
11.11.1999	100.33	0.00%	0	0	125.50	+5.28%	0	0
10.11.1999	100.33	0.00%	0	0	119.20	-0.66%	4 303	36
9.11.1999	100.33	0.00%	0	0	120.00	0.00%	91 881	849
8.11.1999	100.33	0.00%	0	0	120.00	0.00%	720	6
5.11.1999	100.33	0.00%	0	0	120.00	+1.95%	720	6
4.11.1999	100.33	0.00%	0	0	117.70	-2.16%	2 158	18
3.11.1999	100.33	0.00%	0	0	120.30	+1.00%	0	0
2.11.1999	100.33	0.00%	0	0	119.10	+0.84%	953	8
1.11.1999	100.33	0.00%	0	0	118.10	+0.68%	9 629	82
29.10.1999	100.33	0.00%	0	0	117.30	0.00%	9 930	83
27.10.1999	100.33	0.00%	0	0	117.30	-2.33%	9 034	71
26.10.1999	100.33	0.00%	0	0	120.10	+3.00%	1 441	12
25.10.1999	100.33	0.00%	0	0	116.60	+0.25%	350	3
22.10.1999	100.33	0.00%	0	0	116.30	+0.17%	0	0
21.10.1999	100.33	0.00%	0	0	116.10	+0.08%	697	6
20.10.1999	100.33	0.00%	0	0	116.00	0.00%	0	0
19.10.1999	100.33	0.00%	0	0	116.00	-0.08%	18 895	163
18.10.1999	100.33	0.00%	0	0	116.10	+0.69%	0	0
15.10.1999	100.33	0.00%	0	0	115.30	-0.17%	692	6
14.10.1999	100.33	0.00%	0	0	115.50	0.00%	0	0
13.10.1999	100.33	0.00%	0	0	115.50	+0.43%	2 769	24
12.10.1999	100.33	0.00%	0	0	115.00	-0.26%	23 462	204
11.10.1999	100.33	0.00%	0	0	115.30	+0.08%	692	6
8.10.1999	100.33	0.00%	0	0	115.20	0.00%	346	3
7.10.1999	100.33	0.00%	0	0	115.20	-0.08%	1 037	9
6.10.1999	100.33	0.00%	0	0	115.30	0.00%	0	0
5.10.1999	100.33	0.00%	0	0	115.30	+0.08%	2 536	22
4.10.1999	100.33	0.00%	0	0	115.20	0.00%	3 456	30
1.10.1999	100.33	0.00%	0	0	115.20	-0.08%	691	6
30.9.1999	100.33	0.00%	0	0	115.30	0.00%	5 877	51
29.9.1999	100.33	0.00%	1 505	15	115.30	0.00%	1 384	12
28.9.1999	100.33	0.00%	0	0	115.30	0.00%	692	6
27.9.1999	100.33	+2.23%	602	6	115.30	+0.08%	0	0
24.9.1999	98.14	0.00%	0	0	115.20	-0.08%	5 187	45
23.9.1999	98.14	0.00%	0	0	115.30	+0.08%	807	7
22.9.1999	98.14	0.00%	0	0	115.20	-0.08%	1 382	12
21.9.1999	98.14	0.00%	0	0	115.30	+0.08%	0	0
20.9.1999	98.14	0.00%	0	0	115.20	-0.08%	3 160	28
17.9.1999	98.14	0.00%	0	0	115.30	+0.08%	807	7
16.9.1999	98.14	0.00%	0	0	115.20	0.00%	2 765	24
15.9.1999	98.14	0.00%	0	0	115.20	+0.08%	691	6
14.9.1999	98.14	0.00%	0	0	115.10	-4.08%	3 855	31
13.9.1999	98.14	0.00%	0	0	120.00	+0.08%	0	0
10.9.1999	98.14	-4.99%	883	9	119.90	+4.89%	0	0
9.9.1999	103.30	0.00%	0	0	114.30	-0.26%	7 201	63
8.9.1999	103.30	0.00%	0	0	114.60	+0.08%	688	6
7.9.1999	103.30	0.00%	0	0	114.50	+0.79%	1 029	9
6.9.1999	103.30	0.00%	0	0	113.60	-0.43%	454	4
3.9.1999	103.30	0.00%	0	0	114.10	+0.26%	1 712	15
2.9.1999	103.30	0.00%	0	0	113.80	+0.35%	0	0
1.9.1999	103.30	0.00%	0	0	113.40	-4.54%	1 134	10
31.8.1999	103.30	0.00%	0	0	118.80	0.00%	0	0
30.8.1999	103.30	0.00%	0	0	118.80	0.00%	0	0
27.8.1999	103.30	+0.58%	620	6	118.80	+5.03%	0	0
26.8.1999	102.70	0.00%	0	0	113.10	+0.98%	0	0
25.8.1999	102.70	0.00%	0	0	112.00	0.00%	0	0
24.8.1999	102.70	0.00%	0	0	112.00	+0.53%	0	0
23.8.1999	102.70	0.00%	0	0	111.40	+0.08%	668	6
20.8.1999	102.70	0.00%	0	0	111.30	-0.08%	3 008	27
19.8.1999	102.70	0.00%	0	0	111.40	+0.27%	7 351	66
18.8.1999	102.70	0.00%	0	0	111.10	+1.18%	2 443	22
17.8.1999	102.70	+0.39%	616	6	109.80	-0.63%	659	6
16.8.1999	102.30	0.00%	0	0	110.50	+1.00%	0	0
13.8.1999	102.30	0.00%	0	0	109.40	+0.18%	1 969	18
12.8.1999	102.30	0.00%	0	0	109.20	+0.18%	437	4
11.8.1999	102.30	-3.49%	1 535	15	109.00	+1.39%	4 353	40
10.8.1999	106.00	0.00%	0	0	107.50	0.00%	1 074	10
9.8.1999	106.00	0.00%	0	0	107.50	0.00%	0	0
6.8.1999	106.00	0.00%	0	0	107.50	+0.37%	0	0
5.8.1999	106.00	0.00%	0	0	107.10	+0.09%	857	8
4.8.1999	106.00	0.00%	0	0	107.00	-0.92%	2 586	24
3.8.1999	106.00	0.00%	0	0	108.00	0.00%	1 620	15
2.8.1999	106.00	0.00%	0	0	108.00	0.00%	324	3
30.7.1999	106.00	0.00%	0	0	108.00	+0.46%	0	0
29.7.1999	106.00	0.00%	0	0	107.50	+0.46%	6 450	60
28.7.1999	106.00	0.00%	0	0	107.00	0.00%	0	0
27.7.1999	106.00	0.00%	0	0	107.00	0.00%	2 195	21
26.7.1999	106.00	0.00%	0	0	107.00	0.00%	4 494	42
23.7.1999	106.00	0.00%	0	0	107.00	0.00%	0	0
22.7.1999	106.00	0.00%	0	0	107.00	0.00%	428	4
21.7.1999	106.00	0.00%	0	0	107.00	+1.42%	0	0
20.7.1999	106.00	0.00%	0	0	105.50	+2.92%	4 122	39
19.7.1999	106.00	0.00%	0	0	102.50	-2.38%	3 132	30
16.7.1999	106.00	0.00%	0	0	105.00	+0.47%	0	0
15.7.1999	106.00	0.00%	0	0	104.50	0.00%	2 277	21
14.7.1999	106.00	0.00%	0	0	104.50	-0.47%	627	6
13.7.1999	106.00	0.00%	0	0	105.00	0.00%	0	0
12.7.1999	106.00	0.00%	0	0	105.00	0.00%	1 259	12
9.7.1999	106.00	0.00%	0	0	105.00	0.00%	0	0
8.7.1999	106.00	0.00%	0	0	105.00	0.00%	1 575	15
7.7.1999	106.00	0.00%	0	0	105.00	0.00%	0	0
2.7.1999	106.00	0.00%	0	0	105.00	0.00%	0	0
1.7.1999	106.00	+0.52%	1 272	12	105.00	0.00%	1 050	10
30.6.1999	105.45	-5.00%	1 898	18	105.00	+0.19%	3 147	30
29.6.1999	111.00	0.00%	0	0	104.80	+0.09%	314	3
28.6.1999	111.00	0.00%	0	0	104.70	0.00%	1 571	15
25.6.1999	111.00	0.00%	0	0	104.70	0.00%	0	0
24.6.1999	111.00	0.00%	4 107	37	104.70	+0.67%	1 570	15
23.6.1999	111.00	0.00%	0	0	104.00	0.00%	312	3
22.6.1999	111.00	0.00%	0	0	104.00	+1.26%	416	4
21.6.1999	111.00	0.00%	0	0	102.70	-0.48%	1 547	15
18.6.1999	111.00	0.00%	0	0	103.20	0.00%	1 857	18
17.6.1999	111.00	0.00%	0	0	103.20	+0.19%	619	6
16.6.1999	111.00	0.00%	0	0	103.00	+0.58%	0	0
15.6.1999	111.00	0.00%	0	0	102.40	-0.58%	2 769	27
14.6.1999	111.00	+0.46%	1 665	15	103.00	-0.09%	2 163	21
11.6.1999	110.49	0.00%	0	0	103.10	0.00%	1 856	18
10.6.1999	110.49	0.00%	0	0	103.10	0.00%	1 237	12
9.6.1999	110.49	0.00%	0	0	103.10	+0.09%	3 092	30
8.6.1999	110.49	+4.99%	0	0	103.00	+5.20%	927	9
7.6.1999	105.23	0.00%	0	0	97.90	-4.30%	1 175	12
4.6.1999	105.23	0.00%	0	0	102.30	+0.98%	1 228	12
3.6.1999	105.23	0.00%	631	6	101.30	-1.07%	608	6
2.6.1999	105.23	0.00%	0	0	102.40	-5.79%	1 222	12
1.6.1999	105.23	0.00%	0	0	108.70	+6.56%	0	0
31.5.1999	105.23	-4.11%	631	6	102.00	0.00%	1 893	18
28.5.1999	109.75	-4.99%	0	0	102.00	-5.55%	612	6
27.5.1999	115.52	0.00%	0	0	108.00	-0.09%	3 240	30
26.5.1999	115.52	0.00%	0	0	108.10	-3.13%	324	3
25.5.1999	115.52	0.00%	0	0	111.60	-6.21%	0	0
24.5.1999	115.52	0.00%	0	0	119.00	+1.27%	6 426	54
21.5.1999	115.52	0.00%	0	0	117.50	+0.85%	0	0
20.5.1999	115.52	0.00%	0	0	116.50	-2.91%	2 691	23
19.5.1999	115.52	0.00%	0	0	120.00	0.00%	2 160	18
18.5.1999	115.52	0.00%	0	0	120.00	0.00%	720	6
17.5.1999	115.52	0.00%	0	0	120.00	0.00%	1 440	12
14.5.1999	115.52	0.00%	0	0	120.00	-0.08%	1 080	9
13.5.1999	115.52	0.00%	0	0	120.10	-1.15%	4 704	39
12.5.1999	115.52	0.00%	0	0	121.50	-2.01%	1 094	9
11.5.1999	115.52	0.00%	0	0	124.00	+0.81%	0	0
10.5.1999	115.52	0.00%	0	0	123.00	0.00%	3 303	27
7.5.1999	115.52	0.00%	0	0	123.00	0.00%	8 487	69
6.5.1999	115.52	-2.37%	3 466	30	123.00	+6.49%	1 476	12
5.5.1999	118.33	0.00%	0	0	115.50	-2.11%	693	6
4.5.1999	118.33	0.00%	0	0	118.00	-4.06%	2 154	18
3.5.1999	118.33	0.00%	0	0	123.00	-1.20%	2 199	18
30.4.1999	118.33	0.00%	0	0	124.50	+1.21%	0	0
29.4.1999	118.33	0.00%	0	0	123.00	+6.86%	1 107	9
28.4.1999	118.33	-3.13%	355	3	115.10	-8.28%	1 885	16
27.4.1999	122.16	0.00%	0	0	125.50	-0.39%	753	6
26.4.1999	122.16	0.00%	0	0	126.00	+0.80%	3 145	25
23.4.1999	122.16	0.00%	0	0	125.00	-0.79%	5 625	45
22.4.1999	122.16	0.00%	0	0	126.00	0.00%	378	3
21.4.1999	122.16	0.00%	0	0	126.00	0.00%	756	6
20.4.1999	122.16	0.00%	0	0	126.00	+7.69%	756	6
19.4.1999	122.16	0.00%	0	0	117.00	-7.14%	7 158	59
16.4.1999	122.16	0.00%	0	0	126.00	+0.71%	1 134	9
15.4.1999	122.16	0.00%	0	0	125.10	+0.08%	1 346	11
14.4.1999	122.16	0.00%	0	0	125.00	+4.16%	0	0
13.4.1999	122.16	0.00%	0	0	120.00	-2.91%	10 981	91
12.4.1999	122.16	0.00%	0	0	123.60	-1.12%	742	6
9.4.1999	122.16	0.00%	0	0	125.00	+2.37%	0	0
8.4.1999	122.16	0.00%	0	0	122.10	0.00%	0	0
7.4.1999	122.16	0.00%	0	0	122.10	+5.16%	1 465	12
6.4.1999	122.16	0.00%	0	0	116.10	-10.69%	3 268	27
2.4.1999	122.16	0.00%	0	0	130.00	+3.17%	0	0
1.4.1999	122.16	0.00%	0	0	126.00	0.00%	1 512	12
31.3.1999	122.16	0.00%	0	0	126.00	0.00%	3 780	30
30.3.1999	122.16	0.00%	0	0	126.00	-1.17%	1 890	15
29.3.1999	122.16	0.00%	0	0	127.50	+3.57%	0	0
26.3.1999	122.16	0.00%	0	0	123.10	-1.99%	1 847	15
25.3.1999	122.16	0.00%	0	0	125.60	-0.47%	754	6
24.3.1999	122.16	0.00%	0	0	126.20	-0.70%	4 796	38
23.3.1999	122.16	+4.99%	0	0	127.10	+1.51%	0	0
22.3.1999	116.35	+4.99%	0	0	125.20	+0.96%	376	3
19.3.1999	110.81	+4.99%	0	0	124.00	+7.82%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›