ZZN KOLÍN, Hi price, The Prague Stock Exchange
| The Prague Sotck Exchange and RM-System - daily results - ZZN KOLÍN | ||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.12.1995 | 248.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 5.12.1995 | 248.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||
| 4.12.1995 | 248.00 | +4.64% | 248 000 | 1 000 | +7.00% | 0 | 0 | |||||
| 1.12.1995 | 237.00 | +4.86% | 26 307 | 111 | +4.00% | 0 | 0 | |||||
| 29.11.1995 | 237.00 | +4.86% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 7.12.1995 | 236.00 | -4.83% | 0 | 0 | 215.00 | 0.00% | 645 | 3 | ||||
| 28.11.1995 | 226.00 | +4.62% | 100 344 | 444 | +2.00% | 0 | 0 | |||||
| 30.11.1995 | 226.00 | -4.64% | 96 954 | 429 | 207.50 | -2.00% | 18 675 | 90 | ||||
| 8.12.1995 | 225.00 | -4.66% | 0 | 0 | 209.00 | -3.00% | 3 135 | 15 | ||||
| 6.11.1995 | 225.00 | +4.65% | 45 225 | 201 | 210.00 | +5.00% | 20 160 | 96 | ||||
| 14.11.1995 | 221.00 | 0.00% | 0 | 0 | 210.50 | 0.00% | 13 163 | 63 | ||||
| 13.11.1995 | 221.00 | 0.00% | 0 | 0 | 213.00 | -3.00% | 32 507 | 156 | ||||
| 10.11.1995 | 221.00 | 0.00% | 0 | 0 | 214.00 | +5.00% | 5 136 | 24 | ||||
| 9.11.1995 | 221.00 | 0.00% | 0 | 0 | 203.50 | -5.00% | 11 193 | 55 | ||||
| 8.11.1995 | 221.00 | +2.79% | 30 498 | 138 | 0.00% | 0 | 0 | |||||
| 21.11.1995 | 217.00 | 0.00% | 4 340 | 20 | 210.00 | -1.00% | 33 195 | 159 | ||||
| 20.11.1995 | 217.00 | 0.00% | 0 | 0 | 215.00 | -2.00% | 50 460 | 240 | ||||
| 17.11.1995 | 217.00 | 0.00% | 9 765 | 45 | 215.00 | 0.00% | 4 300 | 20 | ||||
| 16.11.1995 | 217.00 | +0.46% | 16 275 | 75 | 214.00 | 0.00% | 13 532 | 63 | ||||
| 15.11.1995 | 216.00 | -2.26% | 80 352 | 372 | 214.00 | +2.00% | 19 260 | 90 | ||||
| 27.11.1995 | 216.00 | +4.85% | 0 | 0 | 206.00 | -2.00% | 5 768 | 28 | ||||
| 2.11.1995 | 216.00 | +0.46% | 19 440 | 90 | +5.00% | 0 | 0 | |||||
| 1.11.1995 | 215.00 | +1.41% | 51 815 | 241 | 189.00 | -5.00% | 16 688 | 87 | ||||
| 3.11.1995 | 215.00 | -0.46% | 41 925 | 195 | 200.00 | -1.00% | 24 000 | 120 | ||||
| 7.11.1995 | 215.00 | -4.44% | 33 325 | 155 | +2.00% | 0 | 0 | |||||
| 27.10.1995 | 215.00 | +0.46% | 10 320 | 48 | 0.00% | 0 | 0 | |||||
| 26.10.1995 | 214.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 25.10.1995 | 214.00 | +0.94% | 32 100 | 150 | +4.00% | 0 | 0 | |||||
| 11.12.1995 | 214.00 | -4.88% | 64 200 | 300 | 0.00% | 0 | 0 | |||||
| 24.10.1995 | 212.00 | +4.95% | 15 900 | 75 | ||||||||
| 31.10.1995 | 212.00 | +0.95% | 23 108 | 109 | 202.50 | +2.00% | 10 328 | 51 | ||||
| 30.10.1995 | 210.00 | -2.32% | 21 000 | 100 | 203.00 | +1.00% | 20 835 | 105 | ||||
| 22.11.1995 | 207.00 | -4.60% | 7 452 | 36 | 210.50 | +1.00% | 34 733 | 165 | ||||
| 24.11.1995 | 206.00 | +4.75% | 24 720 | 120 | 211.00 | +5.00% | 5 064 | 24 | ||||
| 13.12.1995 | 206.00 | +0.98% | 23 484 | 114 | 182.00 | -6.00% | 1 820 | 10 | ||||
| 12.12.1995 | 204.00 | -4.67% | 49 368 | 242 | 189.00 | -7.00% | 12 800 | 66 | ||||
| 23.10.1995 | 202.00 | +0.49% | 7 272 | 36 | ||||||||
| 20.10.1995 | 201.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||
| 19.10.1995 | 201.00 | +2.96% | 6 030 | 30 | 182.50 | -4.00% | 13 688 | 75 | ||||
| 9.10.1995 | 200.00 | +4.71% | 0 | 0 | 198.00 | 0.00% | 14 850 | 75 | ||||
| 23.11.1995 | 196.65 | -5.00% | 49 949 | 254 | 200.50 | -5.00% | 1 805 | 9 | ||||
| 15.12.1995 | 195.70 | 0.00% | 0 | 0 | 171.00 | -9.00% | 20 688 | 120 | ||||
| 14.12.1995 | 195.70 | -5.00% | 49 512 | 253 | +4.00% | 0 | 0 | |||||
| 18.10.1995 | 195.22 | 0.00% | 43 729 | 224 | 191.00 | -2.00% | 20 055 | 105 | ||||
| 17.10.1995 | 195.22 | 0.00% | 0 | 0 | 191.00 | +2.00% | 8 560 | 44 | ||||
| 16.10.1995 | 195.22 | +0.62% | 14 056 | 72 | -1.00% | 0 | 0 | |||||
| 13.10.1995 | 194.00 | +0.41% | 2 910 | 15 | 191.00 | -1.00% | 29 423 | 153 | ||||
| 12.10.1995 | 193.20 | 0.00% | 6 376 | 33 | 195.00 | +4.00% | 2 925 | 15 | ||||
| 11.10.1995 | 193.20 | 0.00% | 3 478 | 18 | 187.50 | -2.00% | 9 000 | 48 | ||||
| 10.10.1995 | 193.20 | -3.40% | 12 558 | 65 | 192.00 | -3.00% | 38 592 | 201 | ||||
| 6.10.1995 | 191.00 | +0.52% | 5 730 | 30 | 198.00 | 0.00% | 8 514 | 43 | ||||
| 5.10.1995 | 190.00 | +3.75% | 7 980 | 42 | 200.00 | +2.00% | 45 049 | 227 | ||||
| 4.10.1995 | 183.12 | 0.00% | 23 622 | 129 | 194.00 | +1.00% | 17 460 | 90 | ||||
| 3.10.1995 | 183.12 | 0.00% | 15 382 | 84 | 200.00 | 0.00% | 49 526 | 258 | ||||
| 2.10.1995 | 183.12 | +1.73% | 10 987 | 60 | 192.00 | +3.00% | 3 840 | 20 | ||||
| 29.9.1995 | 180.00 | +1.63% | 23 220 | 129 | 187.00 | -4.00% | 29 172 | 156 | ||||
| 28.9.1995 | 177.10 | 0.00% | 26 565 | 150 | +3.00% | 0 | 0 | |||||
| 27.9.1995 | 177.10 | 0.00% | 0 | 0 | 188.00 | +1.00% | 16 544 | 88 | ||||
| 26.9.1995 | 177.10 | +1.20% | 27 096 | 153 | 165.00 | +3.00% | 15 585 | 84 | ||||
| 25.9.1995 | 175.00 | +4.25% | 21 175 | 121 | 183.00 | -2.00% | 24 849 | 138 | ||||
| 11.9.1995 | 171.70 | +4.99% | 109 716 | 639 | +10.00% | 0 | 0 | |||||
| 13.9.1995 | 171.27 | +4.99% | 34 254 | 200 | +7.00% | 0 | 0 | |||||
| 22.9.1995 | 167.85 | +4.99% | 25 178 | 150 | 188.00 | 0.00% | 66 132 | 360 | ||||
| 8.9.1995 | 163.53 | +4.99% | 0 | 0 | 146.00 | +9.00% | 5 256 | 36 | ||||
| 12.9.1995 | 163.12 | -4.99% | 59 049 | 362 | 176.00 | +10.00% | 14 784 | 84 | ||||
| 14.9.1995 | 162.71 | -4.99% | 10 902 | 67 | 190.00 | 0.00% | 58 760 | 314 | ||||
| 21.9.1995 | 159.86 | +4.99% | 0 | 0 | ||||||||
| 7.9.1995 | 155.75 | +4.99% | 26 166 | 168 | 134.00 | +6.00% | 5 226 | 39 | ||||
| 15.9.1995 | 154.58 | -4.99% | 30 916 | 200 | 180.00 | -8.00% | 21 780 | 126 | ||||
| 20.9.1995 | 152.25 | +5.00% | 19 336 | 127 | ||||||||
| 6.9.1995 | 148.34 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||
| 18.9.1995 | 146.86 | -4.99% | 0 | 0 | 187.00 | +7.00% | 47 814 | 258 | ||||
| 19.9.1995 | 145.00 | -1.26% | 12 325 | 85 | 190.00 | -1.00% | 96 803 | 527 | ||||
| 5.9.1995 | 141.28 | +4.99% | 26 984 | 191 | +10.00% | 0 | 0 | |||||
| 4.9.1995 | 134.56 | +4.99% | 0 | 0 | 105.00 | 0.00% | 1 890 | 18 | ||||
| 1.9.1995 | 128.16 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||
| 31.8.1995 | 122.06 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||
| 30.8.1995 | 116.25 | +4.99% | 16 275 | 140 | 88.00 | 0.00% | 13 200 | 150 | ||||
| 6.3.1995 | 112.00 | -3 000.00% | 0 | 0 | ||||||||
| 29.8.1995 | 110.72 | +4.99% | 0 | 0 | 88.00 | 0.00% | 4 400 | 50 | ||||
| 28.8.1995 | 105.45 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||
| 25.8.1995 | 100.43 | +4.99% | 14 060 | 140 | 80.00 | 0.00% | 3 600 | 45 | ||||
| 24.8.1995 | 95.65 | +4.99% | 43 999 | 460 | 80.00 | 0.00% | 2 400 | 30 | ||||
| 23.8.1995 | 91.10 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||
| 22.8.1995 | 86.77 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||
| 21.8.1995 | 82.64 | +4.99% | 9 834 | 119 | +6.00% | 0 | 0 | |||||
| 18.8.1995 | 78.71 | 0.00% | 20 858 | 265 | 62.50 | -4.00% | 6 250 | 100 | ||||
| 17.8.1995 | 78.71 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 8.3.1995 | 78.40 | -3 000.00% | 0 | 0 | ||||||||
| 16.8.1995 | 74.97 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 15.8.1995 | 71.40 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 14.8.1995 | 68.00 | +1.11% | 3 876 | 57 | +5.00% | 0 | 0 | |||||
| 11.8.1995 | 67.25 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||
| 10.8.1995 | 64.05 | +5.00% | 0 | 0 | +9.00% | 0 | 0 | |||||
| 9.8.1995 | 61.00 | +1.66% | 2 196 | 36 | +2.00% | 0 | 0 | |||||
| 8.8.1995 | 60.00 | +3.68% | 3 300 | 55 | 51.00 | +7.00% | 918 | 18 | ||||
| 7.8.1995 | 57.87 | +4.98% | 0 | 0 | 47.50 | -5.00% | 855 | 18 | ||||
| 4.8.1995 | 55.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 3.8.1995 | 55.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 2.8.1995 | 55.12 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 9.3.1995 | 54.88 | -3 000.00% | 0 | 0 | ||||||||
| 1.8.1995 | 52.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 13.6.1995 | 52.00 | +1.96% | 6 240 | 120 | 0.00% | 0 | 0 | |||||
| 12.6.1995 | 51.00 | 0.00% | 3 060 | 60 | 0.00% | 0 | 0 | |||||
| 9.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 8.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 7.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 6.6.1995 | 51.00 | 0.00% | 1 530 | 30 | 0.00% | 0 | 0 | |||||
| 5.6.1995 | 51.00 | 0.00% | 918 | 18 | 0.00% | 0 | 0 | |||||
| 2.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 1.6.1995 | 51.00 | 0.00% | 5 763 | 113 | 0.00% | 0 | 0 | |||||
| 23.5.1995 | 51.00 | +253.00% | 6 120 | 120 | 40.00 | -5.00% | 600 | 15 | ||||
| 21.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 20.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 19.6.1995 | 51.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 16.6.1995 | 51.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||
| 15.6.1995 | 51.00 | 0.00% | 2 550 | 50 | 0.00% | 0 | 0 | |||||
| 14.6.1995 | 51.00 | -1.92% | 4 590 | 90 | 0.00% | 0 | 0 | |||||
| 28.4.1995 | 50.00 | +34.00% | 5 000 | 100 | 52.00 | +8.00% | 5 876 | 113 | ||||
| 31.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 28.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 27.7.1995 | 50.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 7 500 | 150 | ||||
| 26.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 25.7.1995 | 50.00 | 0.00% | 0 | 0 | 50.00 | 0.00% | 3 500 | 70 | ||||
| 24.7.1995 | 50.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||
| 21.7.1995 | 50.00 | 0.00% | 7 500 | 150 | 51.00 | 0.00% | 6 120 | 120 | ||||
| 20.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 19.7.1995 | 50.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||
| 18.7.1995 | 50.00 | 0.00% | 0 | 0 | 50.50 | -1.00% | 909 | 18 | ||||
| 17.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 14.7.1995 | 50.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 1 530 | 30 | ||||
| 13.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 12.7.1995 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 11.7.1995 | 50.00 | +3.19% | 18 000 | 360 | 0.00% | 0 | 0 | |||||
| 27.4.1995 | 49.83 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 22.5.1995 | 49.74 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 10.7.1995 | 48.45 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||
| 4.7.1995 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 3.7.1995 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 30.6.1995 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 29.6.1995 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 28.6.1995 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 27.6.1995 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 26.6.1995 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 23.6.1995 | 48.45 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||
| 22.6.1995 | 48.45 | -5.00% | 727 | 15 | +9.00% | 0 | 0 | |||||
| 9.5.1995 | 47.50 | -500.00% | 0 | 0 | -18.00% | 0 | 0 | |||||
| 26.4.1995 | 47.46 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 15.5.1995 | 47.38 | +498.00% | 0 | 0 | +13.00% | 0 | 0 | |||||
| 25.4.1995 | 45.20 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 11.5.1995 | 45.13 | 0.00% | 2 572 | 57 | 36.00 | 0.00% | 3 240 | 90 | ||||
| 10.5.1995 | 45.13 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 24.4.1995 | 43.05 | +500.00% | 3 229 | 75 | -5.00% | 0 | 0 | |||||
| 21.4.1995 | 41.00 | +133.00% | 1 599 | 39 | -5.00% | 0 | 0 | |||||
| 20.4.1995 | 40.46 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 10.3.1995 | 39.00 | -2 893.00% | 15 210 | 390 | ||||||||
| 19.4.1995 | 38.54 | +498.00% | 0 | 0 | 53.00 | +8.00% | 1 166 | 22 | ||||
| 13.3.1995 | 37.05 | -500.00% | 3 705 | 100 | ||||||||
| 18.4.1995 | 36.71 | +497.00% | 0 | 0 | 49.00 | +36.00% | 4 900 | 100 | ||||
| 14.3.1995 | 35.20 | -499.00% | 0 | 0 | ||||||||
| 14.4.1995 | 34.97 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 15.3.1995 | 33.44 | -500.00% | 1 672 | 50 | ||||||||
| 17.3.1995 | 33.35 | +497.00% | 500 | 15 | ||||||||
| 13.4.1995 | 33.31 | +497.00% | 0 | 0 | -34.00% | 0 | 0 | |||||
| 16.3.1995 | 31.77 | -499.00% | 2 859 | 90 | ||||||||
| 12.4.1995 | 31.73 | +499.00% | 0 | 0 | -25.00% | 0 | 0 | |||||
| 22.3.1995 | 31.69 | -497.00% | 0 | 0 | ||||||||
| 11.4.1995 | 30.22 | +496.00% | 0 | 0 | -10.00% | 0 | 0 | |||||
| 23.3.1995 | 30.11 | -498.00% | 0 | 0 | ||||||||
| 4.4.1995 | 28.93 | +497.00% | 0 | 0 | +2.00% | 0 | 0 | |||||
| 10.4.1995 | 28.79 | +499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||
| 24.3.1995 | 28.61 | -498.00% | 572 | 20 | ||||||||
| 3.4.1995 | 27.56 | +499.00% | 965 | 35 | -8.00% | 0 | 0 | |||||
| 5.4.1995 | 27.49 | -497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 7.4.1995 | 27.42 | +497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 27.3.1995 | 27.18 | -499.00% | 544 | 20 | ||||||||
| 31.3.1995 | 26.25 | +500.00% | 0 | 0 | -9.00% | 0 | 0 | |||||
| 6.4.1995 | 26.12 | -498.00% | 2 220 | 85 | 0.00% | 0 | 0 | |||||
| 28.3.1995 | 25.83 | -496.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
| 30.3.1995 | 25.00 | +187.00% | 500 | 20 | 0.00% | 0 | 0 | |||||
| 29.3.1995 | 24.54 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||
