ČSAD KLADNO, Top number of shares per day, RM System
The Prague Sotck Exchange and RM-System - daily results - ČSAD KLADNO | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.4.1995 | 86.14 | -499.00% | 9 045 | 105 | 115.00 | -6.00% | 50 779 | 450 | ||||||
20.7.1995 | 185.22 | +5.00% | 42 230 | 228 | 145.00 | +6.00% | 28 275 | 195 | ||||||
20.4.1995 | 100.71 | -499.00% | 6 043 | 60 | 120.00 | 0.00% | 19 800 | 165 | ||||||
2.11.1995 | 120.00 | -2.43% | 27 000 | 225 | 100.00 | -8.00% | 15 099 | 151 | ||||||
24.4.1995 | 0 | 0 | 120.00 | 0.00% | 18 000 | 150 | ||||||||
4.5.1995 | 93.00 | -206.00% | 2 790 | 30 | 110.00 | +8.00% | 16 500 | 150 | ||||||
1.3.1996 | 142.40 | 0.00% | 0 | 0 | 145.20 | -2.00% | 20 040 | 140 | ||||||
28.2.1996 | 142.40 | 0.00% | 0 | 0 | 147.00 | -1.00% | 14 700 | 100 | ||||||
19.5.1995 | 0 | 0 | 120.00 | 0.00% | 11 400 | 95 | ||||||||
10.5.1995 | 107.65 | +499.00% | 0 | 0 | 102.50 | -4.00% | 9 225 | 90 | ||||||
28.3.1995 | 118.04 | +499.00% | 0 | 0 | 120.00 | -4.00% | 10 800 | 90 | ||||||
20.10.1995 | 126.00 | 0.00% | 0 | 0 | 125.00 | +2.00% | 11 000 | 88 | ||||||
10.4.1995 | 0 | 0 | 135.00 | +3.00% | 9 742 | 76 | ||||||||
7.7.1995 | 169.00 | +9.00% | 12 675 | 75 | ||||||||||
26.4.1995 | 95.44 | -499.00% | 4 295 | 45 | 120.00 | 0.00% | 9 000 | 75 | ||||||
31.5.1995 | 0 | 0 | 119.00 | -5.00% | 8 925 | 75 | ||||||||
7.12.1995 | 132.30 | 0.00% | 0 | 0 | 115.50 | +5.00% | 8 663 | 75 | ||||||
8.8.1996 | 377.00 | +9.91% | 0 | 0 | 677.00 | +6.00% | 50 775 | 75 | ||||||
21.12.1998 | 90.00 | -5.26% | 6 787 | 75 | ||||||||||
11.7.1995 | 175.00 | 0.00% | 2 625 | 15 | 169.00 | 0.00% | 11 830 | 70 | ||||||
3.4.1995 | 112.14 | -499.00% | 0 | 0 | 120.00 | +1.00% | 7 200 | 60 | ||||||
2.5.1996 | 158.40 | 0.00% | 0 | 0 | 156.00 | 0.00% | 9 364 | 60 | ||||||
24.4.1996 | 155.60 | 0.00% | 0 | 0 | 155.10 | -1.00% | 9 306 | 60 | ||||||
11.1.1996 | 135.60 | +0.29% | 1 627 | 12 | 126.00 | -1.00% | 7 560 | 60 | ||||||
1.4.1996 | 151.20 | 0.00% | 0 | 0 | 155.00 | 0.00% | 9 300 | 60 | ||||||
8.12.1995 | 132.30 | 0.00% | 0 | 0 | 110.00 | -5.00% | 6 600 | 60 | ||||||
14.8.2001 | 83.00 | -1.77% | 4 980 | 60 | ||||||||||
8.11.2000 | 100.00 | -0.09% | 6 000 | 60 | ||||||||||
29.7.1996 | 284.00 | +9.65% | 6 816 | 24 | 500.00 | 0.00% | 28 500 | 57 | ||||||
16.11.2001 | 56.50 | -9.60% | 3 051 | 54 | ||||||||||
26.8.1996 | 450.00 | 0.00% | 0 | 0 | 600.00 | -8.00% | 31 800 | 53 | ||||||
16.8.1996 | 455.00 | 0.00% | 0 | 0 | 773.50 | -10.00% | 39 449 | 51 | ||||||
3.8.1995 | 202.00 | -4.71% | 0 | 0 | 158.00 | -8.00% | 7 758 | 49 | ||||||
23.6.1995 | 150.92 | -4.99% | 24 147 | 160 | 152.00 | -5.00% | 7 296 | 48 | ||||||
18.7.1995 | 168.00 | +5.00% | 0 | 0 | 150.00 | +1.00% | 7 290 | 48 | ||||||
20.8.1996 | 500.00 | 0.00% | 0 | 0 | 663.00 | -10.00% | 31 846 | 48 | ||||||
11.9.1995 | 140.56 | +4.99% | 0 | 0 | 123.50 | -5.00% | 5 928 | 48 | ||||||
9.11.1995 | 124.00 | 0.00% | 0 | 0 | 115.00 | -4.00% | 4 950 | 47 | ||||||
16.4.1996 | 155.00 | +0.45% | 11 625 | 75 | 150.10 | -3.00% | 6 755 | 45 | ||||||
29.1.1996 | 138.10 | 0.00% | 0 | 0 | 131.00 | 0.00% | 5 895 | 45 | ||||||
19.4.1996 | 155.00 | 0.00% | 0 | 0 | 148.60 | -5.00% | 6 687 | 45 | ||||||
13.8.1996 | 414.00 | 0.00% | 0 | 0 | 857.00 | +10.00% | 35 994 | 42 | ||||||
21.5.2001 | 106.00 | 0.00% | 4 240 | 40 | ||||||||||
1.11.1995 | 123.00 | 0.00% | 0 | 0 | 108.90 | -9.00% | 4 247 | 39 | ||||||
21.7.1995 | 194.48 | +4.99% | 0 | 0 | 154.50 | +7.00% | 6 026 | 39 | ||||||
23.2.2000 | 79.00 | 0.00% | 2 844 | 36 | ||||||||||
17.10.1995 | 140.00 | 0.00% | 0 | 0 | 120.00 | -7.00% | 3 855 | 32 | ||||||
4.12.1995 | 132.30 | +1.76% | 132 | 1 | 105.00 | -5.00% | 3 150 | 30 | ||||||
9.2.1996 | 142.44 | 0.00% | 0 | 0 | 141.50 | -4.00% | 4 245 | 30 | ||||||
20.2.1996 | 141.60 | 0.00% | 0 | 0 | 146.00 | -1.00% | 4 380 | 30 | ||||||
5.2.1996 | 140.10 | 0.00% | 0 | 0 | 146.00 | +10.00% | 4 380 | 30 | ||||||
2.2.1996 | 140.10 | 0.00% | 0 | 0 | 133.00 | +1.00% | 3 990 | 30 | ||||||
31.1.1996 | 140.10 | +1.44% | 8 406 | 60 | 132.00 | 0.00% | 3 960 | 30 | ||||||
25.3.1996 | 144.00 | 0.00% | 0 | 0 | 150.10 | +3.00% | 4 503 | 30 | ||||||
5.3.1996 | 142.40 | 0.00% | 0 | 0 | 142.80 | -2.00% | 4 284 | 30 | ||||||
21.3.1996 | 144.00 | 0.00% | 0 | 0 | 142.80 | -2.00% | 4 284 | 30 | ||||||
7.3.1996 | 142.40 | 0.00% | 0 | 0 | 143.80 | -1.00% | 4 314 | 30 | ||||||
30.7.1996 | 284.00 | 0.00% | 0 | 0 | 525.00 | +5.00% | 15 750 | 30 | ||||||
7.8.1996 | 343.00 | 0.00% | 0 | 0 | 640.00 | +2.00% | 19 200 | 30 | ||||||
3.5.1996 | 158.40 | 0.00% | 0 | 0 | 156.10 | 0.00% | 4 683 | 30 | ||||||
6.6.1996 | 176.00 | 0.00% | 0 | 0 | 167.60 | -4.00% | 5 028 | 30 | ||||||
23.5.1996 | 165.50 | +2.37% | 6 455 | 39 | 169.40 | 0.00% | 5 082 | 30 | ||||||
5.12.1997 | 45.00 | +9.75% | 1 350 | 30 | ||||||||||
5.12.1996 | 160.38 | 0.00% | 0 | 0 | 174.00 | -9.99% | 5 220 | 30 | ||||||
25.6.2001 | 48.40 | -9.53% | 1 452 | 30 | ||||||||||
23.1.2002 | 76.30 | -0.90% | 2 289 | 30 | ||||||||||
2.5.1995 | 90.44 | +499.00% | 0 | 0 | 102.00 | -10.00% | 3 060 | 30 | ||||||
25.4.1995 | 100.46 | -499.00% | 8 439 | 84 | 120.00 | 0.00% | 3 600 | 30 | ||||||
17.5.1995 | 0 | 0 | 120.00 | 0.00% | 3 600 | 30 | ||||||||
9.6.1995 | 144.82 | +4.99% | 0 | 0 | 123.50 | -5.00% | 3 705 | 30 | ||||||
4.9.1995 | 133.87 | 0.00% | 0 | 0 | 114.00 | -5.00% | 3 420 | 30 | ||||||
14.10.1996 | 220.00 | +0.91% | 22 000 | 100 | 195.00 | 0.00% | 5 655 | 29 | ||||||
12.9.1996 | 365.00 | -9.87% | 0 | 0 | 216.00 | -10.00% | 5 616 | 26 | ||||||
29.2.1996 | 142.40 | 0.00% | 0 | 0 | 147.30 | -1.00% | 3 490 | 24 | ||||||
18.12.1995 | 127.00 | +9.00% | 3 048 | 24 | ||||||||||
27.4.1999 | 110.00 | 0.00% | 2 640 | 24 | ||||||||||
15.11.2000 | 95.00 | -5.00% | 2 280 | 24 | ||||||||||
15.6.2001 | 53.30 | -0.37% | 1 279 | 24 | ||||||||||
14.7.1995 | 166.25 | -5.00% | 16 625 | 100 | 161.00 | -5.00% | 3 542 | 22 | ||||||
20.12.2001 | 76.50 | 0.00% | 1 607 | 21 | ||||||||||
16.7.1996 | 195.80 | 0.00% | 0 | 0 | 282.00 | +7.00% | 5 757 | 21 | ||||||
1.8.1995 | 223.00 | -4.70% | 0 | 0 | 191.00 | -10.00% | 3 820 | 20 | ||||||
23.8.1996 | 450.00 | 0.00% | 0 | 0 | 650.50 | +8.00% | 11 709 | 18 | ||||||
12.3.1996 | 142.40 | 0.00% | 0 | 0 | 145.50 | +1.00% | 2 619 | 18 | ||||||
27.10.1995 | 121.50 | 0.00% | 0 | 0 | 116.50 | -7.00% | 2 097 | 18 | ||||||
6.12.2001 | 76.50 | 0.00% | 1 377 | 18 | ||||||||||
20.3.2002 | 175.40 | +9.76% | 2 631 | 15 | ||||||||||
11.12.2001 | 76.30 | -0.26% | 1 145 | 15 | ||||||||||
26.11.2001 | 59.50 | -4.18% | 893 | 15 | ||||||||||
23.11.2001 | 62.10 | +9.91% | 932 | 15 | ||||||||||
10.11.1995 | 124.00 | 0.00% | 0 | 0 | 105.00 | 0.00% | 1 575 | 15 | ||||||
21.11.1995 | 127.00 | 0.00% | 0 | 0 | 110.00 | +4.00% | 1 650 | 15 | ||||||
15.11.1995 | 125.10 | 0.00% | 0 | 0 | 100.00 | -5.00% | 1 500 | 15 | ||||||
12.4.1996 | 154.30 | +0.12% | 2 315 | 15 | 147.60 | -5.00% | 2 214 | 15 | ||||||
19.2.1997 | 126.10 | +4.99% | 0 | 0 | 130.00 | +1.83% | 1 950 | 15 | ||||||
16.12.1997 | 75.00 | 0.00% | 1 125 | 15 | ||||||||||
6.8.1996 | 343.00 | 0.00% | 0 | 0 | 628.00 | 0.00% | 9 420 | 15 | ||||||
22.7.1996 | 236.00 | +9.76% | 0 | 0 | 333.00 | 0.00% | 4 995 | 15 | ||||||
18.7.1996 | 215.00 | +9.80% | 6 450 | 30 | 303.00 | +1.00% | 4 545 | 15 | ||||||
26.4.1996 | 157.01 | 0.00% | 0 | 0 | 153.10 | -2.00% | 2 297 | 15 | ||||||
14.5.1996 | 161.66 | 0.00% | 9 215 | 57 | 154.60 | -5.00% | 2 319 | 15 | ||||||
21.4.1998 | 66.00 | 0.00% | 990 | 15 | ||||||||||
4.7.1995 | 175.00 | 0.00% | 0 | 0 | 155.00 | -3.00% | 2 325 | 15 | ||||||
23.5.1995 | 113.50 | +44.00% | 1 703 | 15 | 114.00 | -5.00% | 1 710 | 15 | ||||||
17.7.1995 | 160.00 | -3.75% | 16 000 | 100 | 150.00 | -7.00% | 2 100 | 14 | ||||||
15.10.1996 | 220.00 | 0.00% | 0 | 0 | 200.00 | +2.46% | 2 598 | 13 | ||||||
19.8.1996 | 500.00 | +9.89% | 0 | 0 | 736.00 | -5.00% | 8 832 | 12 | ||||||
15.5.1996 | 161.66 | 0.00% | 0 | 0 | 165.00 | +7.00% | 1 980 | 12 | ||||||
7.5.1996 | 159.20 | 0.00% | 0 | 0 | 157.10 | 0.00% | 1 885 | 12 | ||||||
25.4.1996 | 157.01 | +0.90% | 16 486 | 105 | 155.70 | 0.00% | 1 868 | 12 | ||||||
29.4.1996 | 158.40 | +0.88% | 4 752 | 30 | 155.60 | +2.00% | 1 867 | 12 | ||||||
22.12.1998 | 90.00 | 0.00% | 1 080 | 12 | ||||||||||
27.6.1997 | 180.00 | 0.00% | 2 160 | 12 | ||||||||||
22.8.1996 | 450.00 | -10.00% | 6 750 | 15 | 604.00 | -10.00% | 7 248 | 12 | ||||||
11.3.1996 | 142.40 | 0.00% | 0 | 0 | 143.80 | -1.00% | 1 726 | 12 | ||||||
23.11.1995 | 127.65 | +0.51% | 19 148 | 150 | 104.00 | -4.00% | 1 248 | 12 | ||||||
26.4.2001 | 106.00 | 0.00% | 1 272 | 12 | ||||||||||
14.11.2000 | 100.00 | 0.00% | 1 200 | 12 | ||||||||||
30.11.2000 | 95.00 | 0.00% | 1 140 | 12 | ||||||||||
21.12.2001 | 69.00 | -9.80% | 828 | 12 | ||||||||||
9.11.2001 | 62.30 | -0.32% | 748 | 12 | ||||||||||
5.12.2001 | 76.50 | 0.00% | 918 | 12 | ||||||||||
11.4.2000 | 70.00 | 0.00% | 840 | 12 | ||||||||||
10.12.1999 | 81.00 | 0.00% | 972 | 12 | ||||||||||
25.7.1995 | 214.00 | +4.90% | 0 | 0 | 161.00 | -5.00% | 1 932 | 12 | ||||||
31.3.1995 | 0 | 0 | 119.00 | -5.00% | 1 428 | 12 | ||||||||
1.10.1998 | 35.00 | 0.00% | 350 | 10 | ||||||||||
6.10.1995 | 146.00 | 0.00% | 0 | 0 | 123.50 | -5.00% | 1 235 | 10 | ||||||
25.8.1995 | 127.50 | 0.00% | 0 | 0 | 110.00 | 0.00% | 1 100 | 10 | ||||||
30.5.1997 | 187.42 | +4.99% | 1 874 | 10 | 200.00 | +9.28% | 2 000 | 10 | ||||||
12.5.1997 | 126.00 | 0.00% | 0 | 0 | 155.40 | +4.57% | 1 554 | 10 | ||||||
9.5.1996 | 160.50 | +0.81% | 2 889 | 18 | 157.10 | 0.00% | 1 571 | 10 | ||||||
5.8.1996 | 343.00 | +9.93% | 0 | 0 | 628.00 | -10.00% | 6 280 | 10 | ||||||
6.11.1997 | 39.50 | -0.40% | 356 | 9 | ||||||||||
16.2.1996 | 141.00 | 0.00% | 0 | 0 | 144.50 | -1.00% | 1 301 | 9 | ||||||
23.4.2001 | 117.00 | 0.00% | 1 053 | 9 | ||||||||||
31.7.1995 | 234.00 | -4.87% | 0 | 0 | 212.00 | +10.00% | 1 908 | 9 | ||||||
19.7.1995 | 176.40 | +5.00% | 0 | 0 | 137.00 | -10.00% | 822 | 6 | ||||||
27.11.2001 | 65.40 | +9.91% | 392 | 6 | ||||||||||
31.10.2001 | 62.50 | 0.00% | 375 | 6 | ||||||||||
16.10.2000 | 90.10 | 0.00% | 541 | 6 | ||||||||||
1.2.1996 | 140.10 | 0.00% | 0 | 0 | 132.00 | 0.00% | 792 | 6 | ||||||
20.3.1996 | 144.00 | 0.00% | 0 | 0 | 145.60 | 0.00% | 874 | 6 | ||||||
1.8.1997 | 100.00 | 0.00% | 600 | 6 | ||||||||||
22.4.1997 | 125.30 | 0.00% | 0 | 0 | 148.60 | 0.00% | 892 | 6 | ||||||
5.2.1997 | 120.10 | 0.00% | 0 | 0 | 118.00 | +0.85% | 708 | 6 | ||||||
20.5.1996 | 161.66 | 0.00% | 0 | 0 | 168.40 | +1.00% | 1 010 | 6 | ||||||
5.5.1999 | 110.00 | 0.00% | 660 | 6 | ||||||||||
4.5.1999 | 110.00 | 0.00% | 660 | 6 | ||||||||||
23.3.1999 | 100.00 | 0.00% | 600 | 6 | ||||||||||
11.6.1999 | 120.00 | 0.00% | 600 | 5 | ||||||||||
23.4.1999 | 111.00 | +0.90% | 555 | 5 | ||||||||||
27.1.1999 | 90.00 | 0.00% | 450 | 5 | ||||||||||
17.12.1998 | 96.00 | +1.05% | 480 | 5 | ||||||||||
10.11.1998 | 49.00 | +8.88% | 245 | 5 | ||||||||||
28.9.1998 | 37.00 | +7.77% | 185 | 5 | ||||||||||
26.5.1997 | 170.00 | +4.29% | 850 | 5 | 175.00 | +9.99% | 875 | 5 | ||||||
4.6.1997 | 228.00 | +9.61% | 1 140 | 5 | ||||||||||
25.6.1998 | 32.00 | 0.00% | 160 | 5 | ||||||||||
30.12.1997 | 44.00 | 176 | 4 | |||||||||||
30.10.1997 | 50.10 | -9.72% | 200 | 4 | ||||||||||
30.7.1998 | 32.00 | 0.00% | 128 | 4 | ||||||||||
21.1.1998 | 40.00 | 0.00% | 160 | 4 | ||||||||||
3.5.2001 | 106.00 | 0.00% | 424 | 4 | ||||||||||
26.6.1998 | 29.00 | -9.37% | 87 | 3 | ||||||||||
16.6.1997 | 222.00 | +5.71% | 444 | 2 | ||||||||||
27.2.1998 | 38.00 | -5.00% | 76 | 2 | ||||||||||
29.5.1998 | 60.00 | 0.00% | 120 | 2 | ||||||||||
21.8.1998 | 29.00 | -9.37% | 58 | 2 | ||||||||||
18.6.1998 | 45.00 | +12.50% | 45 | 1 | ||||||||||
31.3.1998 | 49.00 | +8.88% | 49 | 1 | ||||||||||
3.9.1996 | 450.00 | 0.00% | 0 | 0 | 446.00 | 0.00% | 446 | 1 | ||||||
2.9.1996 | 450.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.8.1996 | 450.00 | 0.00% | 0 | 0 | -22.00% | 0 | 0 | |||||||
29.8.1996 | 450.00 | 0.00% | 0 | 0 | +27.00% | 0 | 0 | |||||||
28.8.1996 | 450.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
27.8.1996 | 450.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.8.1996 | 500.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.1.1997 | 120.10 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
21.1.1997 | 119.70 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.9.1996 | 405.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.9.1996 | 405.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.9.1996 | 405.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.9.1996 | 405.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.9.1996 | 405.00 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.9.1996 | 450.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.10.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 218.00 | 0.00% | 0 | 0 | -9.72% | 0 | 0 | |||||||
7.10.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 218.00 | -9.91% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 242.00 | -9.70% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 268.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 268.00 | -9.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 297.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|