KOLÍNSKÁ MLÉKÁRNA, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - KOLÍNSKÁ MLÉKÁRNA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.2.1996 | 132.00 | +1.53% | 1 848 | 14 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 132.22 | -4.34% | 12 429 | 94 | -1.00% | 0 | 0 | |||||||
23.5.1994 | 132.30 | -1 000.00% | 0 | 0 | ||||||||||
1.12.1995 | 133.10 | 0.00% | 0 | 0 | 91.00 | 0.00% | 819 | 9 | ||||||
30.11.1995 | 133.10 | +10.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.3.1996 | 133.22 | 0.00% | 0 | 0 | 97.00 | 0.00% | 291 | 3 | ||||||
29.2.1996 | 133.22 | +0.92% | 5 462 | 41 | 97.00 | -5.00% | 388 | 4 | ||||||
3.4.1996 | 134.00 | 0.00% | 0 | 0 | 136.00 | -5.00% | 272 | 2 | ||||||
2.4.1996 | 134.00 | 0.00% | 0 | 0 | 143.00 | +10.00% | 2 288 | 16 | ||||||
1.4.1996 | 134.00 | -9.77% | 10 184 | 76 | 135.10 | -4.00% | 2 212 | 17 | ||||||
28.11.1994 | 134.04 | -499.00% | 0 | 0 | ||||||||||
15.6.1995 | 135.00 | +3.84% | 1 350 | 10 | 126.00 | -10.00% | 1 260 | 10 | ||||||
12.4.1996 | 135.00 | 0.00% | 0 | 0 | 128.60 | -5.00% | 129 | 1 | ||||||
11.4.1996 | 135.00 | 0.00% | 1 080 | 8 | 135.10 | 0.00% | 3 378 | 25 | ||||||
10.4.1996 | 135.00 | 0.00% | 0 | 0 | 135.10 | +4.00% | 811 | 6 | ||||||
9.4.1996 | 135.00 | 0.00% | 0 | 0 | 135.10 | -5.00% | 4 167 | 32 | ||||||
5.4.1996 | 135.00 | 0.00% | 0 | 0 | 136.50 | +3.00% | 546 | 4 | ||||||
4.4.1996 | 135.00 | +0.74% | 1 890 | 14 | 133.00 | -2.00% | 1 729 | 13 | ||||||
27.3.1996 | 135.01 | 0.00% | 0 | 0 | 130.10 | +4.00% | 5 985 | 46 | ||||||
26.3.1996 | 135.01 | 0.00% | 0 | 0 | 124.60 | -1.00% | 1 246 | 10 | ||||||
25.3.1996 | 135.01 | -8.15% | 3 645 | 27 | 125.60 | -2.00% | 879 | 7 | ||||||
6.3.1996 | 135.01 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.3.1996 | 135.01 | 0.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
4.3.1996 | 135.01 | +1.34% | 34 833 | 258 | 97.00 | 0.00% | 291 | 3 | ||||||
2.7.1996 | 135.79 | -4.99% | 0 | 0 | 110.00 | +7.00% | 770 | 7 | ||||||
1.12.1994 | 136.50 | +500.00% | 0 | 0 | ||||||||||
7.2.1996 | 137.50 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.2.1996 | 137.50 | 0.00% | 0 | 0 | 111.00 | +9.00% | 1 332 | 12 | ||||||
5.2.1996 | 137.50 | +10.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.3.1996 | 137.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 137.75 | -5.00% | 1 378 | 10 | 135.10 | -1.00% | 1 891 | 14 | ||||||
10.4.1995 | 138.00 | -482.00% | 1 656 | 12 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 138.22 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.5.1996 | 139.41 | 0.00% | 0 | 0 | 125.10 | -4.00% | 1 877 | 15 | ||||||
2.5.1996 | 139.41 | +9.99% | 6 413 | 46 | +8.00% | 0 | 0 | |||||||
20.3.1996 | 140.00 | 0.00% | 0 | 0 | 135.10 | 0.00% | 4 053 | 30 | ||||||
19.3.1996 | 140.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 140.00 | +1.63% | 840 | 6 | 0.00% | 0 | 0 | |||||||
12.1.1995 | 141.00 | -275.00% | 2 820 | 20 | +12.00% | 0 | 0 | |||||||
25.11.1994 | 141.09 | -499.00% | 0 | 0 | ||||||||||
1.7.1996 | 142.93 | 0.00% | 0 | 0 | 102.40 | +1.00% | 819 | 8 | ||||||
28.6.1996 | 142.93 | 0.00% | 0 | 0 | 101.10 | +1.00% | 202 | 2 | ||||||
27.6.1996 | 142.93 | 0.00% | 0 | 0 | 100.50 | 0.00% | 1 307 | 13 | ||||||
26.6.1996 | 142.93 | 0.00% | 0 | 0 | 100.50 | -7.00% | 402 | 4 | ||||||
25.6.1996 | 142.93 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.6.1996 | 142.93 | 0.00% | 0 | 0 | 114.10 | -4.00% | 228 | 2 | ||||||
21.6.1996 | 142.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 142.93 | +9.99% | 3 573 | 25 | +5.00% | 0 | 0 | |||||||
2.12.1994 | 143.32 | +499.00% | 1 433 | 10 | ||||||||||
6.1.1995 | 144.00 | -400.00% | 14 400 | 100 | ||||||||||
19.1.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 144.00 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.4.1995 | 144.90 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1994 | 145.00 | +117.00% | 870 | 6 | ||||||||||
11.1.1995 | 145.00 | -410.00% | 1 450 | 10 | 146.00 | -10.00% | 2 336 | 16 | ||||||
13.1.1995 | 145.00 | +283.00% | 1 450 | 10 | +22.00% | 0 | 0 | |||||||
7.4.1995 | 145.00 | 0.00% | 1 450 | 10 | -2.00% | 0 | 0 | |||||||
6.4.1995 | 145.00 | 0.00% | 1 740 | 12 | -2.00% | 0 | 0 | |||||||
4.4.1995 | 145.00 | 0.00% | 2 900 | 20 | 140.50 | -3.00% | 141 | 1 | ||||||
31.3.1995 | 145.00 | 0.00% | 2 465 | 17 | 122.00 | 0.00% | 1 220 | 10 | ||||||
29.3.1995 | 145.00 | -460.00% | 145 | 1 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 145.00 | -460.00% | 1 450 | 10 | ||||||||||
13.3.1996 | 145.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
12.3.1996 | 145.00 | 0.00% | 0 | 0 | 128.60 | -5.00% | 772 | 6 | ||||||
11.3.1996 | 145.00 | 0.00% | 1 450 | 10 | +9.00% | 0 | 0 | |||||||
8.3.1996 | 145.00 | 0.00% | 0 | 0 | 124.50 | -1.00% | 498 | 4 | ||||||
7.3.1996 | 145.00 | +7.39% | 7 975 | 55 | 126.00 | -3.00% | 4 788 | 38 | ||||||
9.6.1995 | 145.49 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.5.1994 | 145.53 | +1 000.00% | 2 037 | 14 | ||||||||||
24.5.1996 | 145.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 145.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 146.41 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
5.12.1995 | 146.41 | 0.00% | 0 | 0 | 110.00 | +6.00% | 2 230 | 21 | ||||||
4.12.1995 | 146.41 | +10.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.5.1994 | 147.00 | -925.00% | 882 | 6 | ||||||||||
22.3.1996 | 147.00 | 0.00% | 0 | 0 | 128.60 | -5.00% | 772 | 6 | ||||||
21.3.1996 | 147.00 | +5.00% | 5 292 | 36 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 148.51 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.3.1996 | 148.51 | +9.99% | 3 861 | 26 | 135.10 | +1.00% | 5 141 | 39 | ||||||
24.11.1994 | 148.51 | -499.00% | 0 | 0 | ||||||||||
5.1.1995 | 150.00 | 0.00% | 16 200 | 108 | ||||||||||
13.12.1994 | 150.00 | +344.00% | 1 050 | 7 | ||||||||||
7.7.1994 | 150.00 | -909.00% | 600 | 4 | ||||||||||
6.6.1994 | 150.00 | -196.00% | 3 600 | 24 | ||||||||||
9.1.1995 | 151.20 | +500.00% | 2 722 | 18 | ||||||||||
13.3.1995 | 152.00 | -500.00% | 1 064 | 7 | ||||||||||
28.3.1995 | 152.00 | -379.00% | 2 128 | 14 | 135.00 | +9.00% | 270 | 2 | ||||||
18.4.1995 | 152.14 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1995 | 152.25 | +500.00% | 0 | 0 | ||||||||||
16.1.1995 | 152.25 | +500.00% | 6 090 | 40 | 193.00 | -6.00% | 6 740 | 36 | ||||||
2.6.1994 | 153.00 | -1 000.00% | 0 | 0 | ||||||||||
8.6.1995 | 153.14 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
7.5.1996 | 153.35 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.5.1996 | 153.35 | +9.99% | 0 | 0 | 130.10 | -1.00% | 990 | 8 | ||||||
17.11.1994 | 156.32 | -499.00% | 5 628 | 36 | ||||||||||
27.3.1995 | 158.00 | 0.00% | 3 950 | 25 | ||||||||||
17.3.1995 | 158.00 | 0.00% | 4 898 | 31 | ||||||||||
16.3.1995 | 158.00 | +377.00% | 3 634 | 23 | ||||||||||
19.4.1995 | 159.74 | +499.00% | 0 | 0 | 138.00 | -5.00% | 1 104 | 8 | ||||||
19.1.1995 | 159.86 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1995 | 160.00 | -328.00% | 800 | 5 | ||||||||||
17.1.1996 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.1.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 160.00 | 0.00% | 1 280 | 8 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 160.00 | -8.76% | 13 600 | 85 | 150.00 | 0.00% | 8 875 | 59 | ||||||
26.5.1994 | 160.08 | +999.00% | 2 401 | 15 | ||||||||||
8.12.1995 | 161.05 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.12.1995 | 161.05 | +9.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.6.1995 | 161.19 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1994 | 162.00 | -1 000.00% | 0 | 0 | ||||||||||
22.5.1996 | 162.00 | 0.00% | 0 | 0 | 137.00 | +1.00% | 2 055 | 15 | ||||||
21.5.1996 | 162.00 | 0.00% | 0 | 0 | 136.00 | -7.00% | 544 | 4 | ||||||
20.5.1996 | 162.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.5.1996 | 162.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.5.1996 | 162.00 | 0.00% | 0 | 0 | 134.00 | -5.00% | 268 | 2 | ||||||
15.5.1996 | 162.00 | 0.00% | 0 | 0 | 141.00 | 0.00% | 2 961 | 21 | ||||||
14.5.1996 | 162.00 | 0.00% | 0 | 0 | -17.00% | 0 | 0 | |||||||
13.5.1996 | 162.00 | -3.57% | 4 212 | 26 | 178.00 | +5.00% | 6 282 | 37 | ||||||
16.11.1994 | 164.54 | -500.00% | 0 | 0 | ||||||||||
30.6.1994 | 165.00 | 0.00% | 5 775 | 35 | ||||||||||
16.6.1994 | 165.00 | +1 000.00% | 0 | 0 | ||||||||||
11.7.1994 | 165.00 | +1 000.00% | 0 | 0 | ||||||||||
10.2.1995 | 165.43 | -499.00% | 331 | 2 | 199.50 | -5.00% | 5 985 | 30 | ||||||
24.4.1995 | 167.30 | -499.00% | 6 357 | 38 | 162.50 | -1.00% | 163 | 1 | ||||||
20.4.1995 | 167.72 | +499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
25.1.1995 | 167.85 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.5.1996 | 168.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.5.1996 | 168.00 | +9.55% | 81 480 | 485 | 149.00 | +9.00% | 3 695 | 25 | ||||||
6.6.1995 | 169.67 | -5.00% | 1 697 | 10 | 0.00% | 0 | 0 | |||||||
30.5.1994 | 170.00 | +619.00% | 680 | 4 | ||||||||||
15.11.1994 | 173.20 | -499.00% | 0 | 0 | ||||||||||
9.2.1995 | 174.13 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1995 | 175.00 | 0.00% | 1 050 | 6 | 211.00 | -3.00% | 422 | 2 | ||||||
27.1.1995 | 175.00 | -70.00% | 1 925 | 11 | +6.00% | 0 | 0 | |||||||
10.1.1996 | 175.38 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.1.1996 | 175.38 | 0.00% | 0 | 0 | 151.30 | -5.00% | 6 203 | 41 | ||||||
8.1.1996 | 175.38 | -9.99% | 0 | 0 | ||||||||||
25.4.1995 | 175.66 | +499.00% | 0 | 0 | 170.00 | +5.00% | 4 420 | 26 | ||||||
21.4.1995 | 176.10 | +499.00% | 0 | 0 | 165.00 | +9.00% | 4 433 | 27 | ||||||
26.1.1995 | 176.24 | +499.00% | 0 | 0 | 207.50 | +4.00% | 6 979 | 34 | ||||||
13.12.1995 | 177.15 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.12.1995 | 177.15 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
11.12.1995 | 177.15 | +9.99% | 0 | 0 | 139.00 | 0.00% | 695 | 5 | ||||||
5.6.1995 | 178.60 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.5.1994 | 180.00 | -1 000.00% | 0 | 0 | ||||||||||
12.7.1994 | 181.50 | +1 000.00% | 0 | 0 | ||||||||||
14.11.1994 | 182.31 | -499.00% | 0 | 0 | ||||||||||
7.2.1995 | 183.29 | -499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
31.1.1995 | 183.75 | +500.00% | 0 | 0 | 206.00 | -2.00% | 2 060 | 10 | ||||||
26.4.1995 | 184.44 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 188.00 | -4.85% | 12 784 | 68 | -9.00% | 0 | 0 | |||||||
11.11.1994 | 191.90 | -500.00% | 0 | 0 | ||||||||||
8.8.1994 | 192.00 | 0.00% | 576 | 3 | ||||||||||
4.8.1994 | 192.00 | -153.00% | 1 152 | 6 | ||||||||||
6.2.1995 | 192.93 | +499.00% | 386 | 2 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 193.66 | +499.00% | 0 | 0 | 155.50 | -9.00% | 2 333 | 15 | ||||||
15.12.1995 | 194.86 | 0.00% | 0 | 0 | 183.00 | 0.00% | 732 | 4 | ||||||
14.12.1995 | 194.86 | +9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.8.1994 | 195.00 | 0.00% | 1 755 | 9 | ||||||||||
28.7.1994 | 195.00 | -930.00% | 1 560 | 8 | ||||||||||
19.4.1994 | 197.10 | -1 000.00% | 0 | 0 | ||||||||||
1.6.1995 | 197.60 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.7.1994 | 199.65 | +1 000.00% | 0 | 0 | ||||||||||
5.5.1994 | 200.00 | -566.00% | 600 | 3 | ||||||||||
10.11.1994 | 202.00 | -471.00% | 0 | 0 | ||||||||||
28.4.1995 | 203.00 | +482.00% | 0 | 0 | 167.00 | +7.00% | 334 | 2 | ||||||
31.5.1995 | 208.00 | -458.00% | 0 | 0 | 242.50 | -5.00% | 728 | 3 | ||||||
11.8.1994 | 211.00 | +989.00% | 0 | 0 | ||||||||||
3.5.1994 | 212.00 | -978.00% | 0 | 0 | ||||||||||
9.11.1994 | 212.00 | -493.00% | 0 | 0 | ||||||||||
2.5.1995 | 213.00 | +492.00% | 8 094 | 38 | +4.00% | 0 | 0 | |||||||
26.4.1994 | 214.00 | -970.00% | 4 494 | 21 | ||||||||||
26.7.1994 | 215.00 | -966.00% | 0 | 0 | ||||||||||
21.4.1994 | 216.00 | +958.00% | 13 392 | 62 | ||||||||||
30.5.1995 | 218.00 | -480.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1994 | 219.00 | -987.00% | 0 | 0 | ||||||||||
18.7.1994 | 219.00 | +969.00% | 0 | 0 | ||||||||||
8.11.1994 | 223.00 | -470.00% | 0 | 0 | ||||||||||
3.5.1995 | 223.00 | +469.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.9.1994 | 226.00 | -423.00% | 904 | 4 | ||||||||||
13.9.1994 | 227.00 | -992.00% | 0 | 0 | ||||||||||
10.3.1994 | 227.00 | -992.00% | 0 | 0 | ||||||||||
29.5.1995 | 229.00 | -497.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.8.1994 | 232.00 | +995.00% | 13 688 | 59 | ||||||||||
27.9.1994 | 234.00 | +353.00% | 4 680 | 20 | ||||||||||
7.11.1994 | 234.00 | -487.00% | 0 | 0 | ||||||||||
4.5.1995 | 234.00 | +493.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1994 | 235.00 | +129.00% | 470 | 2 | ||||||||||
28.4.1994 | 235.00 | +981.00% | 2 115 | 9 | ||||||||||
22.2.1994 | 235.00 | -996.00% | 0 | 0 | ||||||||||
23.9.1994 | 236.00 | -483.00% | 0 | 0 | ||||||||||
25.4.1994 | 237.00 | +972.00% | 1 422 | 6 | ||||||||||
25.7.1994 | 238.00 | -984.00% | 0 | 0 | ||||||||||
19.7.1994 | 240.00 | +958.00% | 0 | 0 | ||||||||||
1.9.1994 | 240.00 | +212.00% | 4 080 | 17 | ||||||||||
26.5.1995 | 241.00 | -474.00% | 14 219 | 59 | +10.00% | 0 | 0 | |||||||
14.4.1994 | 243.00 | -1 000.00% | 0 | 0 | ||||||||||
30.9.1994 | 245.00 | +470.00% | 0 | 0 | ||||||||||
5.5.1995 | 245.00 | +470.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
|