Colt CZ Group SE, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - COLT CZ GROUP SE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.5.2024 | 666.00 | -1.91% | 12 062 557 | 18 112 | 665.00 | -2.77% | 827 972 | 1 228 | ||||||
22.5.2024 | 679.00 | 0.00% | 6 696 814 | 9 813 | 684.00 | 0.00% | 88 920 | 130 | ||||||
21.5.2024 | 679.00 | -0.15% | 15 151 163 | 22 227 | 684.00 | +0.29% | 836 637 | 1 231 | ||||||
20.5.2024 | 680.00 | +0.29% | 2 978 781 | 4 377 | 682.00 | -0.43% | 108 590 | 160 | ||||||
17.5.2024 | 678.00 | +1.19% | 10 831 018 | 15 937 | 685.00 | +2.08% | 1 196 825 | 1 751 | ||||||
16.5.2024 | 670.00 | +0.45% | 22 639 491 | 34 431 | 671.00 | +0.14% | 1 625 923 | 2 463 | ||||||
15.5.2024 | 667.00 | -1.91% | 10 743 431 | 16 049 | 670.00 | -2.33% | 532 737 | 794 | ||||||
14.5.2024 | 680.00 | -0.29% | 5 935 627 | 8 708 | 686.00 | +0.88% | 153 385 | 225 | ||||||
13.5.2024 | 682.00 | -0.29% | 9 193 467 | 13 474 | 680.00 | -1.30% | 136 900 | 200 | ||||||
10.5.2024 | 684.00 | 0.00% | 3 209 582 | 4 686 | 689.00 | +1.02% | 6 890 | 10 | ||||||
9.5.2024 | 684.00 | +0.15% | 4 481 308 | 6 556 | 682.00 | -1.01% | 406 572 | 595 | ||||||
8.5.2024 | ||||||||||||||
7.5.2024 | 683.00 | +0.44% | 10 453 000 | 15 301 | 689.00 | +0.58% | 181 837 | 266 | ||||||
6.5.2024 | 680.00 | -0.73% | 6 069 419 | 8 922 | 685.00 | +1.18% | 371 538 | 542 | ||||||
3.5.2024 | 685.00 | +3.32% | 12 241 363 | 18 239 | 677.00 | +2.26% | 1 353 804 | 2 015 | ||||||
2.5.2024 | 663.00 | +2.16% | 5 917 461 | 8 992 | 662.00 | +2.79% | 869 506 | 1 325 | ||||||
30.4.2024 | 649.00 | +1.41% | 5 253 422 | 8 171 | 644.00 | +0.62% | 669 089 | 1 041 | ||||||
29.4.2024 | 640.00 | +0.79% | 8 390 523 | 13 178 | 640.00 | +1.10% | 174 875 | 274 | ||||||
26.4.2024 | 635.00 | +0.16% | 2 348 177 | 3 699 | 633.00 | -0.31% | 396 445 | 627 | ||||||
25.4.2024 | 634.00 | +0.63% | 5 368 928 | 8 484 | 635.00 | +0.95% | 367 270 | 582 | ||||||
24.4.2024 | 630.00 | +0.32% | 2 801 541 | 4 422 | 629.00 | -0.63% | 220 443 | 349 | ||||||
23.4.2024 | 628.00 | -0.32% | 5 961 113 | 9 459 | 633.00 | 0.00% | 72 272 | 114 | ||||||
22.4.2024 | 630.00 | +0.64% | 25 093 759 | 39 723 | 633.00 | +0.15% | 270 192 | 427 | ||||||
19.4.2024 | 626.00 | -0.32% | 3 621 673 | 5 738 | 632.00 | +0.95% | 290 363 | 460 | ||||||
18.4.2024 | 628.00 | +0.64% | 2 276 035 | 3 625 | 626.00 | +0.64% | 431 368 | 685 | ||||||
17.4.2024 | 624.00 | +0.81% | 3 774 516 | 6 069 | 622.00 | +0.16% | 1 097 359 | 1 762 | ||||||
16.4.2024 | 619.00 | -0.16% | 11 056 426 | 17 894 | 621.00 | 0.00% | 124 160 | 200 | ||||||
15.4.2024 | 620.00 | +0.32% | 1 560 351 | 2 516 | 621.00 | +0.32% | 196 236 | 316 | ||||||
12.4.2024 | 618.00 | 0.00% | 4 354 104 | 7 039 | 619.00 | +0.16% | 1 216 872 | 1 971 | ||||||
11.4.2024 | 618.00 | 0.00% | 5 038 565 | 8 167 | 618.00 | 0.00% | 61 800 | 100 | ||||||
10.4.2024 | 618.00 | +0.98% | 2 064 963 | 3 345 | 618.00 | +0.48% | 671 317 | 1 096 | ||||||
9.4.2024 | 612.00 | -0.81% | 1 854 948 | 3 016 | 615.00 | +0.16% | 34 498 | 56 | ||||||
8.4.2024 | 617.00 | +1.48% | 864 940 | 1 400 | 614.00 | +0.32% | 33 162 | 54 | ||||||
5.4.2024 | 608.00 | -0.98% | 6 673 722 | 10 905 | 612.00 | -0.16% | 44 359 | 72 | ||||||
4.4.2024 | 614.00 | -0.65% | 23 539 431 | 38 220 | 613.00 | -0.32% | 39 797 | 65 | ||||||
3.4.2024 | 618.00 | +0.65% | 2 509 789 | 4 080 | 615.00 | +0.16% | 350 173 | 567 | ||||||
2.4.2024 | 614.00 | +0.66% | 1 715 227 | 2 791 | 614.00 | +0.16% | 196 896 | 321 | ||||||
28.3.2024 | 610.00 | +1.67% | 16 163 965 | 26 475 | 613.00 | +1.49% | 321 647 | 528 | ||||||
27.3.2024 | 600.00 | -3.23% | 25 098 097 | 41 065 | 604.00 | -2.58% | 1 056 845 | 1 741 | ||||||
26.3.2024 | 620.00 | 0.00% | 22 552 262 | 36 422 | 620.00 | 0.00% | 979 381 | 1 598 | ||||||
25.3.2024 | 620.00 | -0.16% | 6 572 653 | 10 523 | 620.00 | 0.00% | 815 997 | 1 306 | ||||||
22.3.2024 | 621.00 | +0.16% | 1 560 330 | 2 508 | 620.00 | +0.48% | 31 000 | 50 | ||||||
21.3.2024 | 620.00 | +0.32% | 5 589 538 | 9 027 | 617.00 | -0.80% | 123 410 | 200 | ||||||
20.3.2024 | 618.00 | -0.80% | 4 275 677 | 6 895 | 622.00 | +0.32% | 68 144 | 110 | ||||||
19.3.2024 | 623.00 | 0.00% | 5 732 704 | 9 207 | 620.00 | +0.48% | 17 956 | 29 | ||||||
18.3.2024 | 623.00 | 0.00% | 4 751 187 | 7 630 | 617.00 | -0.48% | 343 593 | 554 | ||||||
15.3.2024 | 623.00 | +2.64% | 36 431 867 | 58 705 | 620.00 | +2.47% | 361 201 | 591 | ||||||
14.3.2024 | 607.00 | -2.41% | 11 991 830 | 19 773 | 605.00 | -2.26% | 710 768 | 1 160 | ||||||
13.3.2024 | 622.00 | +0.32% | 5 246 305 | 8 493 | 619.00 | -0.32% | 868 267 | 1 412 | ||||||
12.3.2024 | 620.00 | 0.00% | 3 246 240 | 5 235 | 621.00 | +1.14% | 567 720 | 920 | ||||||
11.3.2024 | 620.00 | -0.32% | 2 058 684 | 3 323 | 614.00 | -1.12% | 346 061 | 559 | ||||||
8.3.2024 | 622.00 | +1.14% | 2 351 305 | 3 793 | 621.00 | +1.63% | 235 466 | 381 | ||||||
7.3.2024 | 615.00 | -0.32% | 1 334 639 | 2 174 | 611.00 | +0.16% | 164 340 | 269 | ||||||
6.3.2024 | 617.00 | +1.15% | 2 230 004 | 3 646 | 610.00 | 0.00% | 81 800 | 134 | ||||||
5.3.2024 | 610.00 | -0.65% | 3 913 557 | 6 423 | 610.00 | -1.45% | 48 991 | 80 | ||||||
4.3.2024 | 614.00 | -0.32% | 3 416 780 | 5 530 | 619.00 | +0.48% | 126 176 | 204 | ||||||
1.3.2024 | 616.00 | +0.16% | 21 526 491 | 34 992 | 616.00 | +0.16% | 204 568 | 333 | ||||||
29.2.2024 | 615.00 | -0.16% | 4 494 971 | 7 323 | 615.00 | -0.64% | 411 258 | 668 | ||||||
28.2.2024 | 616.00 | -0.32% | 4 127 357 | 6 705 | 619.00 | -0.16% | 367 536 | 594 | ||||||
27.2.2024 | 618.00 | +0.16% | 4 121 381 | 6 677 | 620.00 | 0.00% | 553 075 | 890 | ||||||
|