KOLI HOLD. N.MĚSTO, KOLI HOLDING, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOLI HOLD. N.MĚSTO | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.6.1995 | 54.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 54.40 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 54.45 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
12.3.1996 | 54.45 | 0.00% | 0 | 0 | 45.00 | 0.00% | 135 | 3 | ||||||
11.3.1996 | 54.45 | +10.00% | 2 450 | 45 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 54.58 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1997 | 54.72 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 54.72 | -5.00% | 274 | 5 | 0 | 0 | ||||||||
2.9.1997 | 54.86 | +4.99% | 1 481 | 27 | 45.10 | +0.22% | 541 | 12 | ||||||
29.8.1997 | 54.99 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1995 | 55.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
7.11.1995 | 55.00 | 0.00% | 0 | 0 | 58.00 | +2.00% | 854 | 15 | ||||||
6.11.1995 | 55.00 | +8.28% | 1 155 | 21 | 54.00 | -7.00% | 1 170 | 21 | ||||||
30.8.1995 | 55.00 | 0.00% | 5 335 | 97 | +9.00% | 0 | 0 | |||||||
29.8.1995 | 55.00 | +2.84% | 2 420 | 44 | +10.00% | 0 | 0 | |||||||
6.3.1996 | 55.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.3.1996 | 55.00 | 0.00% | 0 | 0 | 44.00 | -7.00% | 660 | 15 | ||||||
4.3.1996 | 55.00 | 0.00% | 3 795 | 69 | 50.00 | +1.00% | 1 661 | 35 | ||||||
1.3.1996 | 55.00 | 0.00% | 0 | 0 | 47.00 | -6.00% | 282 | 6 | ||||||
29.2.1996 | 55.00 | +3.30% | 2 750 | 50 | 50.00 | 0.00% | 300 | 6 | ||||||
29.12.1997 | 55.76 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1995 | 56.43 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 200 | 20 | ||||||
31.10.1995 | 56.43 | 0.00% | 0 | 0 | 60.00 | 0.00% | 2 580 | 43 | ||||||
30.10.1995 | 56.43 | +10.00% | 1 524 | 27 | -9.00% | 0 | 0 | |||||||
26.5.1995 | 56.60 | -498.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
25.10.1995 | 56.70 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.10.1995 | 56.70 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 56.70 | -10.00% | 2 381 | 42 | ||||||||||
11.7.1995 | 57.00 | 0.00% | 855 | 15 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 57.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
4.7.1995 | 57.00 | 0.00% | 285 | 5 | -5.00% | 0 | 0 | |||||||
3.7.1995 | 57.00 | +4.77% | 342 | 6 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 57.02 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
23.4.1996 | 57.02 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 57.02 | +9.99% | 2 338 | 41 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 57.30 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 57.30 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 57.30 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
18.9.1995 | 57.30 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.9.1995 | 57.30 | 0.00% | 0 | 0 | 76.00 | 0.00% | 228 | 3 | ||||||
14.9.1995 | 57.30 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.9.1995 | 57.30 | +4.98% | 0 | 0 | 70.00 | +8.00% | 277 | 4 | ||||||
17.4.1996 | 57.60 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.4.1996 | 57.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 57.60 | -9.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1997 | 57.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 57.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 57.60 | 0.00% | 0 | 0 | 46.00 | -0.15% | 276 | 6 | ||||||
3.9.1997 | 57.60 | +4.99% | 3 917 | 68 | +2.15% | 0 | ||||||||
28.8.1997 | 57.88 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1997 | 58.54 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
24.11.1995 | 59.30 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.11.1995 | 59.30 | -9.98% | 0 | 0 | 54.00 | -7.00% | 540 | 10 | ||||||
25.5.1995 | 59.57 | -499.00% | 0 | 0 | 58.50 | +8.00% | 3 727 | 64 | ||||||
2.10.1995 | 59.70 | -4.99% | 597 | 10 | 85.50 | -5.00% | 513 | 6 | ||||||
15.3.1996 | 59.89 | 0.00% | 0 | 0 | 38.70 | -6.00% | 1 045 | 27 | ||||||
14.3.1996 | 59.89 | +9.99% | 6 109 | 102 | 41.10 | 0.00% | 1 233 | 30 | ||||||
22.9.1995 | 60.16 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.11.1995 | 60.50 | 0.00% | 0 | 0 | 51.50 | -5.00% | 412 | 8 | ||||||
9.11.1995 | 60.50 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1997 | 60.92 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.1.1998 | 61.46 | +4.98% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
3.10.1995 | 62.68 | +4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
17.5.1995 | 62.70 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 62.72 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
25.4.1996 | 62.72 | +9.99% | 3 951 | 63 | 55.00 | +8.00% | 1 951 | 36 | ||||||
29.9.1995 | 62.84 | -4.98% | 377 | 6 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 63.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.10.1995 | 63.00 | -10.00% | 567 | 9 | 66.00 | -3.00% | 396 | 6 | ||||||
25.9.1995 | 63.16 | +4.98% | 0 | 0 | 90.00 | -7.00% | 560 | 6 | ||||||
12.4.1996 | 63.99 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.4.1996 | 63.99 | -10.00% | 0 | 0 | 55.50 | -8.00% | 833 | 15 | ||||||
17.7.1997 | 64.00 | -0.46% | 3 200 | 50 | -2.85% | 0 | ||||||||
26.8.1997 | 64.12 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 64.30 | 0.00% | 0 | 0 | 53.00 | -7.84% | 3 102 | 66 | ||||||
15.7.1997 | 64.30 | 0.00% | 0 | 0 | 51.00 | +4.08% | 306 | 6 | ||||||
14.7.1997 | 64.30 | -0.01% | 3 215 | 50 | -9.25% | 0 | ||||||||
11.7.1997 | 64.31 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 64.31 | -4.99% | 2 508 | 39 | 0.00% | 0 | ||||||||
6.1.1998 | 64.53 | +4.99% | 0 | 0 | 0.00 | +2.58% | 0 | 0 | ||||||
29.7.1997 | 65.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 65.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 65.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 65.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 65.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 65.30 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
21.7.1997 | 65.30 | 0.00% | 0 | 0 | 50.00 | +2.35% | 300 | 6 | ||||||
18.7.1997 | 65.30 | +2.03% | 2 416 | 37 | 50.00 | +6.98% | 1 026 | 21 | ||||||
4.10.1995 | 65.81 | +4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
20.3.1996 | 65.87 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.3.1996 | 65.87 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.3.1996 | 65.87 | +9.98% | 1 713 | 26 | +18.00% | 0 | 0 | |||||||
22.11.1995 | 65.88 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
21.11.1995 | 65.88 | 0.00% | 0 | 0 | 56.00 | -3.00% | 280 | 5 | ||||||
20.11.1995 | 65.88 | -10.00% | 1 976 | 30 | +5.00% | 0 | 0 | |||||||
10.5.1995 | 66.00 | -31.00% | 198 | 3 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 66.14 | -4.99% | 1 852 | 28 | 0.00% | 0 | 0 | |||||||
5.5.1995 | 66.21 | -499.00% | 3 509 | 53 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 66.31 | +4.98% | 0 | 0 | -4.00% | 0 | 0 | |||||||
15.11.1995 | 66.55 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 66.55 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
13.11.1995 | 66.55 | +10.00% | 0 | 0 | 54.00 | +5.00% | 324 | 6 | ||||||
25.8.1997 | 67.49 | -4.99% | 0 | 0 | 45.00 | 0.00% | 270 | 6 | ||||||
9.7.1997 | 67.69 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1998 | 67.75 | +4.98% | 0 | 0 | 0.00 | +3.73% | 0 | 0 | ||||||
7.5.1996 | 68.00 | 0.00% | 0 | 0 | 51.10 | +5.00% | 1 220 | 24 | ||||||
6.5.1996 | 68.00 | -1.43% | 3 400 | 50 | 48.60 | -4.00% | 292 | 6 | ||||||
30.7.1997 | 68.56 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.5.1996 | 68.99 | 0.00% | 0 | 0 | 51.00 | +3.00% | 3 188 | 63 | ||||||
2.5.1996 | 68.99 | 0.00% | 0 | 0 | 49.20 | -4.00% | 295 | 6 | ||||||
30.4.1996 | 68.99 | 0.00% | 0 | 0 | 51.00 | +4.00% | 460 | 9 | ||||||
29.4.1996 | 68.99 | +9.99% | 0 | 0 | 49.10 | -4.00% | 884 | 18 | ||||||
5.10.1995 | 69.10 | +4.99% | 0 | 0 | -17.00% | 0 | 0 | |||||||
27.9.1995 | 69.62 | +4.99% | 0 | 0 | 90.00 | 0.00% | 270 | 3 | ||||||
4.5.1995 | 69.69 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 70.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.10.1995 | 70.00 | 0.00% | 0 | 0 | 66.00 | 0.00% | 990 | 15 | ||||||
16.10.1995 | 70.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.10.1995 | 70.00 | 0.00% | 0 | 0 | 62.50 | -3.00% | 313 | 5 | ||||||
12.10.1995 | 70.00 | 0.00% | 0 | 0 | 64.50 | -4.00% | 194 | 3 | ||||||
11.10.1995 | 70.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.10.1995 | 70.00 | 0.00% | 0 | 0 | 64.00 | +2.00% | 960 | 15 | ||||||
9.10.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 70.00 | +1.30% | 840 | 12 | 63.00 | -2.00% | 378 | 6 | ||||||
22.8.1997 | 71.04 | -4.98% | 0 | 0 | +8.87% | 0 | ||||||||
10.4.1996 | 71.10 | 0.00% | 0 | 0 | 60.00 | -8.00% | 360 | 6 | ||||||
9.4.1996 | 71.10 | 0.00% | 0 | 0 | 65.00 | 0.00% | 715 | 11 | ||||||
5.4.1996 | 71.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 71.10 | -10.00% | 2 631 | 37 | -2.00% | 0 | 0 | |||||||
8.1.1998 | 71.13 | +4.98% | 0 | 0 | 0.00 | +4.43% | 0 | 0 | ||||||
8.7.1997 | 71.25 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 71.60 | 0.00% | 0 | 0 | -3.31% | 0 | ||||||||
1.8.1997 | 71.60 | 0.00% | 0 | 0 | -2.54% | 0 | ||||||||
31.7.1997 | 71.60 | +4.43% | 6 659 | 93 | +0.05% | 0 | ||||||||
22.3.1996 | 72.45 | 0.00% | 0 | 0 | 58.50 | +6.00% | 2 165 | 37 | ||||||
21.3.1996 | 72.45 | +9.98% | 3 115 | 43 | +10.00% | 0 | 0 | |||||||
17.11.1995 | 73.20 | 0.00% | 0 | 0 | 55.50 | -4.00% | 278 | 5 | ||||||
16.11.1995 | 73.20 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 73.35 | -499.00% | 0 | 0 | 60.00 | 0.00% | 1 080 | 18 | ||||||
14.1.1998 | 74.00 | 0.00% | 33 226 | 449 | 0.00 | -2.90% | 0 | 0 | ||||||
13.1.1998 | 74.00 | 0.00% | 74 | 1 | 0.00 | +4.82% | 0 | 0 | ||||||
12.1.1998 | 74.00 | 0.00% | 0 | 0 | 70.50 | +8.21% | 705 | 10 | ||||||
9.1.1998 | 74.00 | +4.03% | 74 | 1 | 0.00 | +4.49% | 0 | 0 | ||||||
21.8.1997 | 74.77 | -4.99% | 0 | 0 | -1.59% | 0 | ||||||||
10.5.1996 | 74.80 | 0.00% | 0 | 0 | 52.10 | +1.00% | 2 741 | 54 | ||||||
9.5.1996 | 74.80 | +10.00% | 5 610 | 75 | 50.10 | -1.00% | 351 | 7 | ||||||
18.6.1998 | 74.91 | -4.99% | 1 124 | 15 | 0.00 | 0.00% | 0 | 0 | ||||||
7.7.1997 | 74.99 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 75.00 | 0.00% | 0 | 0 | +4.05% | 0 | ||||||||
5.8.1997 | 75.00 | +4.74% | 450 | 6 | -0.09% | 0 | ||||||||
17.7.1996 | 75.14 | 0.00% | 0 | 0 | 63.00 | -8.00% | 1 046 | 18 | ||||||
16.7.1996 | 75.14 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.7.1996 | 75.14 | -9.99% | 1 127 | 15 | -9.00% | 0 | 0 | |||||||
31.5.1996 | 77.00 | 0.00% | 0 | 0 | 53.00 | -2.00% | 1 111 | 22 | ||||||
30.5.1996 | 77.00 | -0.99% | 11 550 | 150 | -1.00% | 0 | 0 | |||||||
22.5.1996 | 77.00 | 0.00% | 0 | 0 | 56.10 | +3.00% | 2 450 | 45 | ||||||
21.5.1996 | 77.00 | 0.00% | 0 | 0 | 53.10 | -3.00% | 319 | 6 | ||||||
20.5.1996 | 77.00 | 0.00% | 7 700 | 100 | 55.00 | 0.00% | 1 980 | 36 | ||||||
17.5.1996 | 77.00 | 0.00% | 0 | 0 | 55.00 | +7.00% | 825 | 15 | ||||||
16.5.1996 | 77.00 | -2.53% | 7 700 | 100 | 51.20 | +2.00% | 461 | 9 | ||||||
2.5.1995 | 77.21 | -499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.1.1998 | 77.70 | +5.00% | 1 166 | 15 | 0.00 | +0.98% | 0 | 0 | ||||||
29.5.1996 | 77.77 | 0.00% | 0 | 0 | 52.00 | +4.00% | 780 | 15 | ||||||
28.5.1996 | 77.77 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
27.5.1996 | 77.77 | -2.78% | 11 666 | 150 | 52.00 | -8.00% | 312 | 6 | ||||||
19.6.1998 | 78.65 | +4.99% | 0 | 0 | 0.00 | -2.40% | 0 | 0 | ||||||
20.8.1997 | 78.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 78.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 78.70 | 0.00% | 0 | 0 | -0.09% | 0 | ||||||||
15.8.1997 | 78.70 | 0.00% | 0 | 0 | -6.05% | 0 | ||||||||
14.8.1997 | 78.70 | 0.00% | 0 | 0 | -3.34% | 0 | ||||||||
13.8.1997 | 78.70 | 0.00% | 0 | 0 | -4.63% | 0 | ||||||||
12.8.1997 | 78.70 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 78.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 78.70 | 0.00% | 0 | 0 | +0.03% | 0 | ||||||||
7.8.1997 | 78.70 | +4.93% | 472 | 6 | -5.36% | 0 | ||||||||
17.6.1998 | 78.85 | -5.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
4.7.1997 | 78.93 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1996 | 79.00 | 0.00% | 0 | 0 | 50.00 | -6.00% | 150 | 3 | ||||||
14.5.1996 | 79.00 | 0.00% | 0 | 0 | 55.00 | +5.00% | 798 | 15 | ||||||
13.5.1996 | 79.00 | +5.61% | 7 900 | 100 | 50.50 | -1.00% | 303 | 6 | ||||||
12.6.1996 | 79.00 | 0.00% | 0 | 0 | 52.00 | 0.00% | 624 | 12 | ||||||
11.6.1996 | 79.00 | 0.00% | 0 | 0 | 52.00 | +8.00% | 780 | 15 | ||||||
10.6.1996 | 79.00 | 0.00% | 15 800 | 200 | 48.00 | +7.00% | 144 | 3 | ||||||
7.6.1996 | 79.00 | 0.00% | 0 | 0 | 45.00 | -8.00% | 270 | 6 | ||||||
6.6.1996 | 79.00 | -6.72% | 12 640 | 160 | +4.00% | 0 | 0 | |||||||
3.4.1996 | 79.00 | 0.00% | 0 | 0 | 66.00 | +9.00% | 792 | 12 | ||||||
2.4.1996 | 79.00 | 0.00% | 0 | 0 | 60.50 | -3.00% | 182 | 3 | ||||||
1.4.1996 | 79.00 | 0.00% | 0 | 0 | 63.00 | +7.00% | 1 679 | 27 | ||||||
29.3.1996 | 79.00 | 0.00% | 0 | 0 | 60.00 | -3.00% | 3 423 | 59 | ||||||
28.3.1996 | 79.00 | -0.86% | 11 771 | 149 | 60.00 | -6.00% | 720 | 12 | ||||||
27.3.1996 | 79.69 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.3.1996 | 79.69 | 0.00% | 0 | 0 | 58.50 | 0.00% | 527 | 9 | ||||||
25.3.1996 | 79.69 | +9.99% | 0 | 0 | 58.50 | 0.00% | 176 | 3 | ||||||
24.5.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 80.00 | +3.89% | 12 000 | 150 | +4.00% | 0 | 0 | |||||||
28.4.1995 | 81.27 | -499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.1.1998 | 81.58 | +4.99% | 0 | 0 | 74.30 | +2.53% | 892 | 12 | ||||||
22.6.1998 | 82.58 | +4.99% | 0 | 0 | 0.00 | +1.54% | 0 | 0 | ||||||
19.7.1996 | 82.65 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
|