KOZAK KLATOVY A.S., The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - KOZAK KLATOVY | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.6.1996 | 100.00 | +3.09% | 2 000 | 20 | +3.00% | 0 | 0 | |||||||
| 7.6.1996 | 110.00 | -0.22% | 10 560 | 96 | 104.00 | +3.00% | 11 390 | 110 | ||||||
| 25.4.1996 | 161.50 | -5.00% | 7 591 | 47 | 161.80 | +3.00% | 3 074 | 19 | ||||||
| 24.4.1996 | 170.00 | -4.67% | 47 430 | 279 | 150.00 | +3.00% | 20 488 | 131 | ||||||
| 25.7.1996 | 74.98 | 0.00% | 0 | 0 | 72.00 | +3.00% | 277 | 4 | ||||||
| 18.6.1996 | 90.00 | -4.34% | 990 | 11 | 100.00 | +3.00% | 4 980 | 50 | ||||||
| 17.6.1996 | 94.09 | -4.99% | 0 | 0 | 97.00 | +3.00% | 48 469 | 500 | ||||||
| 25.6.1996 | 92.00 | +1.65% | 5 336 | 58 | +3.00% | 0 | 0 | |||||||
| 5.5.1995 | 135.48 | +499.00% | 3 116 | 23 | +3.00% | 0 | 0 | |||||||
| 26.10.1998 | 0.00 | +2.94% | 0 | 0 | ||||||||||
| 27.10.1998 | 0.00 | +2.85% | 0 | 0 | ||||||||||
| 19.8.1997 | 27.80 | 0.00% | 0 | 0 | 33.10 | +2.84% | 263 | 8 | ||||||
| 11.9.1997 | 37.80 | +5.00% | 0 | 0 | +2.83% | 0 | ||||||||
| 21.4.1997 | 47.10 | 0.00% | 0 | 0 | 48.00 | +2.82% | 290 | 6 | ||||||
| 22.11.1996 | 82.00 | +4.76% | 14 350 | 175 | 85.30 | +2.73% | 4 342 | 51 | ||||||
| 23.1.1997 | 95.83 | -4.99% | 0 | 0 | +2.63% | 0 | ||||||||
| 9.4.1997 | 46.00 | +2.22% | 276 | 6 | 50.00 | +2.63% | 585 | 12 | ||||||
| 1.12.1997 | 15.00 | +2.59% | 105 | 7 | ||||||||||
| 29.4.1997 | 43.32 | -5.00% | 0 | 0 | 49.00 | +2.58% | 914 | 18 | ||||||
| 5.11.1997 | 13.00 | +2.52% | 416 | 32 | ||||||||||
| 15.4.1997 | 47.10 | 0.00% | 471 | 10 | 49.00 | +2.51% | 1 078 | 22 | ||||||
| 31.8.1998 | 0.00 | +2.50% | 0 | 0 | ||||||||||
| 30.6.1997 | 34.22 | -4.99% | 0 | 0 | +2.40% | 0 | ||||||||
| 27.12.1996 | 70.37 | +4.99% | 0 | 0 | +2.38% | 0 | ||||||||
| 8.10.1996 | 74.50 | +3.18% | 820 | 11 | 85.20 | +2.29% | 8 946 | 105 | ||||||
| 10.9.1997 | 36.00 | -2.80% | 216 | 6 | +2.27% | 0 | ||||||||
| 11.11.1996 | 69.48 | +4.98% | 8 338 | 120 | 80.00 | +2.18% | 6 080 | 76 | ||||||
| 11.9.1998 | 8.50 | +2.04% | 451 | 53 | ||||||||||
| 24.1.1997 | 91.04 | -4.99% | 0 | 0 | 80.00 | +2.03% | 2 547 | 32 | ||||||
| 20.9.1996 | 76.00 | 0.00% | 0 | 0 | 83.00 | +2.00% | 760 | 9 | ||||||
| 14.5.1997 | 39.50 | 0.00% | 0 | 0 | +2.00% | 0 | ||||||||
| 12.1.1995 | 337.00 | +498.00% | 9 099 | 27 | +2.00% | 0 | 0 | |||||||
| 3.4.1995 | 190.00 | -476.00% | 1 140 | 6 | +2.00% | 0 | 0 | |||||||
| 31.5.1996 | 97.00 | +1.34% | 12 416 | 128 | 88.10 | +2.00% | 10 665 | 122 | ||||||
| 1.3.1996 | 149.94 | +5.00% | 0 | 0 | 140.00 | +2.00% | 1 120 | 8 | ||||||
| 30.1.1996 | 111.00 | 0.00% | 0 | 0 | 115.00 | +2.00% | 860 | 8 | ||||||
| 26.1.1996 | 110.60 | +0.45% | 2 876 | 26 | 105.00 | +2.00% | 1 785 | 17 | ||||||
| 25.3.1996 | 191.10 | +5.00% | 8 600 | 45 | 182.80 | +2.00% | 6 701 | 38 | ||||||
| 18.9.1995 | 122.00 | +1.66% | 5 612 | 46 | +2.00% | 0 | 0 | |||||||
| 18.12.1995 | 101.00 | +2.00% | 1 212 | 12 | ||||||||||
| 16.11.1995 | 95.40 | -10.00% | 38 160 | 400 | 96.00 | +2.00% | 836 | 9 | ||||||
| 24.11.1995 | 100.00 | 0.00% | 0 | 0 | 97.00 | +2.00% | 2 706 | 28 | ||||||
| 30.5.1995 | 76.32 | -499.00% | 0 | 0 | 110.00 | +2.00% | 1 574 | 15 | ||||||
| 20.6.1995 | 83.50 | 0.00% | 0 | 0 | 94.00 | +2.00% | 704 | 8 | ||||||
| 1.9.1995 | 102.00 | +2.00% | 1 530 | 15 | 102.00 | +2.00% | 1 590 | 16 | ||||||
| 6.1.1997 | 70.19 | -4.99% | 0 | 0 | +1.96% | 0 | ||||||||
| 15.9.1998 | 0.00 | +1.92% | 0 | 0 | ||||||||||
| 18.7.1997 | 35.80 | 0.00% | 0 | 0 | 31.00 | +1.87% | 403 | 13 | ||||||
| 11.4.1997 | 47.10 | +2.39% | 47 | 1 | 49.50 | +1.72% | 792 | 16 | ||||||
| 4.2.1997 | 91.79 | +4.99% | 0 | 0 | +1.68% | 0 | ||||||||
| 8.11.1996 | 66.18 | +1.53% | 265 | 4 | 80.00 | +1.67% | 18 478 | 236 | ||||||
| 1.8.1997 | 30.00 | +2.84% | 180 | 6 | +1.63% | 0 | ||||||||
| 24.7.1997 | 35.80 | 0.00% | 0 | 0 | +1.63% | 0 | ||||||||
| 10.9.1998 | 0.00 | +1.58% | 0 | 0 | ||||||||||
| 6.2.1997 | 91.56 | -4.99% | 0 | 0 | 85.00 | +1.53% | 4 635 | 55 | ||||||
| 15.11.1996 | 71.00 | +2.43% | 213 | 3 | 82.50 | +1.53% | 1 568 | 19 | ||||||
| 17.2.1997 | 70.69 | -4.99% | 1 131 | 16 | 83.00 | +1.49% | 1 743 | 21 | ||||||
| 17.12.1996 | 76.80 | +2.94% | 691 | 9 | 78.50 | +1.45% | 1 250 | 16 | ||||||
| 22.4.1997 | 47.10 | 0.00% | 0 | 0 | 49.00 | +1.38% | 294 | 6 | ||||||
| 16.12.1997 | +1.35% | 0 | ||||||||||||
| 9.6.1997 | 39.50 | 0.00% | 0 | 0 | 31.40 | +1.29% | 188 | 6 | ||||||
| 10.6.1997 | 39.50 | 0.00% | 0 | 0 | +1.27% | 0 | ||||||||
| 2.9.1997 | 35.45 | +4.97% | 0 | 0 | +1.26% | 0 | ||||||||
| 4.9.1998 | 0.00 | +1.23% | 0 | 0 | ||||||||||
| 12.12.1996 | 76.50 | -4.37% | 2 372 | 31 | 77.80 | +1.18% | 1 471 | 19 | ||||||
| 22.10.1996 | 73.00 | -2.07% | 4 380 | 60 | 85.10 | +1.18% | 2 213 | 26 | ||||||
| 13.5.1997 | 39.50 | 0.00% | 0 | 0 | 50.00 | +1.17% | 900 | 18 | ||||||
| 16.10.1996 | 71.10 | +3.04% | 711 | 10 | 86.00 | +1.11% | 8 596 | 100 | ||||||
| 24.7.1998 | 0.00 | +1.10% | 0 | 0 | ||||||||||
| 28.3.1997 | 41.42 | +4.99% | 0 | 0 | 51.00 | +1.08% | 2 031 | 41 | ||||||
| 6.11.1996 | 67.20 | +5.00% | 0 | 0 | 85.20 | +1.05% | 1 704 | 20 | ||||||
| 26.8.1996 | 74.82 | -4.99% | 374 | 5 | 79.80 | +1.00% | 479 | 6 | ||||||
| 7.8.1996 | 96.60 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 16.8.1996 | 86.74 | -4.99% | 0 | 0 | 81.50 | +1.00% | 815 | 10 | ||||||
| 13.8.1996 | 91.30 | -0.21% | 548 | 6 | 95.00 | +1.00% | 4 125 | 44 | ||||||
| 25.8.1995 | 104.73 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 15.11.1995 | 106.00 | 0.00% | 0 | 0 | 94.50 | +1.00% | 5 619 | 62 | ||||||
| 6.12.1995 | 95.00 | 0.00% | 0 | 0 | 100.00 | +1.00% | 992 | 10 | ||||||
| 5.12.1995 | 95.00 | 0.00% | 0 | 0 | 98.50 | +1.00% | 3 054 | 31 | ||||||
| 12.10.1995 | 110.25 | +5.00% | 0 | 0 | 105.00 | +1.00% | 840 | 8 | ||||||
| 11.10.1995 | 105.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 2.4.1996 | 243.00 | +4.74% | 0 | 0 | 208.00 | +1.00% | 4 992 | 24 | ||||||
| 13.3.1996 | 162.04 | +4.99% | 0 | 0 | 180.00 | +1.00% | 3 210 | 18 | ||||||
| 21.3.1996 | 177.00 | +4.73% | 19 470 | 110 | 175.00 | +1.00% | 7 505 | 43 | ||||||
| 19.3.1996 | 166.25 | -5.00% | 5 985 | 36 | 180.00 | +1.00% | 13 146 | 74 | ||||||
| 31.1.1996 | 112.00 | +0.90% | 1 792 | 16 | 105.00 | +1.00% | 1 309 | 12 | ||||||
| 15.1.1996 | 110.50 | +0.36% | 884 | 8 | 94.00 | +1.00% | 1 434 | 15 | ||||||
| 10.1.1996 | 110.00 | 0.00% | 440 | 4 | +1.00% | 0 | 0 | |||||||
| 30.4.1996 | 163.59 | -5.00% | 2 127 | 13 | 151.00 | +1.00% | 7 083 | 43 | ||||||
| 29.4.1996 | 172.20 | +5.00% | 17 737 | 103 | 177.00 | +1.00% | 3 574 | 22 | ||||||
| 3.5.1996 | 161.00 | +0.62% | 13 041 | 81 | 151.30 | +1.00% | 3 926 | 26 | ||||||
| 14.5.1996 | 135.47 | -5.00% | 3 658 | 27 | 161.00 | +1.00% | 28 470 | 192 | ||||||
| 24.6.1996 | 90.50 | +0.55% | 634 | 7 | +1.00% | 0 | 0 | |||||||
| 4.7.1996 | 95.00 | -5.00% | 5 320 | 56 | 75.10 | +1.00% | 240 408 | 2 855 | ||||||
| 31.3.1995 | 0 | 0 | 185.00 | +1.00% | 1 480 | 8 | ||||||||
| 13.2.1995 | 0 | 0 | 280.00 | +1.00% | 560 | 2 | ||||||||
| 10.2.1995 | 280.00 | +181.00% | 1 120 | 4 | 278.00 | +1.00% | 556 | 2 | ||||||
| 20.1.1995 | 301.00 | +66.00% | 602 | 2 | 278.00 | +1.00% | 556 | 2 | ||||||
| 10.1.1995 | 337.00 | +498.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 25.1.1995 | 311.00 | 0.00% | 2 177 | 7 | +1.00% | 0 | 0 | |||||||
| 1.4.1997 | 43.49 | +4.99% | 0 | 0 | 50.00 | +0.94% | 200 | 4 | ||||||
| 24.10.1996 | 74.10 | -1.20% | 593 | 8 | 85.10 | +0.92% | 1 872 | 22 | ||||||
| 23.7.1998 | 0.00 | +0.74% | 0 | 0 | ||||||||||
| 22.7.1998 | 0.00 | +0.62% | 0 | 0 | ||||||||||
| 21.7.1998 | 0.00 | +0.62% | 0 | 0 | ||||||||||
| 27.11.1997 | +0.60% | 0 | ||||||||||||
| 29.10.1996 | 71.00 | -3.40% | 27 974 | 394 | 85.10 | +0.59% | 21 786 | 256 | ||||||
| 20.8.1997 | 27.80 | 0.00% | 0 | 0 | +0.57% | 0 | ||||||||
| 25.3.1997 | 41.52 | -4.98% | 0 | 0 | 50.00 | +0.55% | 1 990 | 41 | ||||||
| 20.11.1996 | 74.55 | 0.00% | 0 | 0 | +0.52% | 0 | ||||||||
| 9.1.1998 | 0.00 | +0.50% | 0 | 0 | ||||||||||
| 12.3.1997 | 54.02 | -4.99% | 0 | 0 | 62.00 | +0.42% | 496 | 8 | ||||||
| 12.5.1997 | 39.50 | 0.00% | 0 | 0 | 51.00 | +0.42% | 939 | 19 | ||||||
| 6.3.1997 | 65.00 | +3.17% | 455 | 7 | 49.00 | +0.40% | 147 | 3 | ||||||
| 1.11.1996 | 61.37 | -5.00% | 11 844 | 193 | 85.30 | +0.34% | 17 997 | 211 | ||||||
| 18.12.1996 | 74.60 | -2.86% | 448 | 6 | +0.23% | 0 | ||||||||
| 25.11.1996 | 82.00 | 0.00% | 0 | 0 | 85.30 | +0.19% | 1 024 | 12 | ||||||
| 4.12.1996 | 82.00 | 0.00% | 0 | 0 | 73.00 | +0.15% | 730 | 10 | ||||||
| 6.11.1997 | 13.00 | +0.15% | 65 | 5 | ||||||||||
| 11.10.1996 | 71.25 | -5.00% | 0 | 0 | 85.00 | +0.08% | 11 584 | 136 | ||||||
| 16.12.1996 | 74.60 | -2.48% | 671 | 9 | +0.07% | 0 | ||||||||
| 19.12.1996 | 72.60 | -2.68% | 653 | 9 | 0.00% | 0 | ||||||||
| 30.12.1996 | 70.37 | 0.00% | 0 | 0 | 78.00 | 0.00% | 1 404 | 18 | ||||||
| 2.12.1996 | 82.00 | 0.00% | 3 854 | 47 | 77.00 | 0.00% | 1 232 | 16 | ||||||
| 26.11.1996 | 86.00 | +4.87% | 946 | 11 | 85.30 | 0.00% | 1 109 | 13 | ||||||
| 12.11.1996 | 69.48 | 0.00% | 0 | 0 | 80.00 | 0.00% | 960 | 12 | ||||||
| 19.2.1997 | 77.93 | +4.99% | 2 805 | 36 | 75.00 | 0.00% | 2 400 | 32 | ||||||
| 27.9.1996 | 80.10 | 0.00% | 0 | 0 | 83.00 | 0.00% | 9 628 | 116 | ||||||
| 26.9.1996 | 80.10 | +0.37% | 1 202 | 15 | 83.00 | 0.00% | 1 743 | 21 | ||||||
| 25.9.1996 | 79.80 | +5.00% | 0 | 0 | 83.00 | 0.00% | 249 | 3 | ||||||
| 24.9.1996 | 76.00 | 0.00% | 0 | 0 | 83.00 | 0.00% | 1 743 | 21 | ||||||
| 21.8.1996 | 74.38 | -4.99% | 2 975 | 40 | 81.50 | 0.00% | 392 | 5 | ||||||
| 19.8.1996 | 82.41 | -4.99% | 0 | 0 | 81.50 | 0.00% | 1 875 | 23 | ||||||
| 17.9.1996 | 80.00 | 0.00% | 3 920 | 49 | 95.00 | 0.00% | 20 140 | 212 | ||||||
| 16.9.1996 | 80.00 | +3.33% | 2 800 | 35 | 0.00% | 0 | 0 | |||||||
| 10.9.1996 | 77.62 | -4.99% | 10 867 | 140 | 0.00% | 0 | 0 | |||||||
| 2.9.1996 | 78.00 | +0.24% | 156 | 2 | 0.00% | 0 | 0 | |||||||
| 30.8.1996 | 77.81 | -4.99% | 1 167 | 15 | 0.00% | 0 | 0 | |||||||
| 6.9.1996 | 85.99 | +4.99% | 774 | 9 | 82.00 | 0.00% | 410 | 5 | ||||||
| 5.9.1996 | 81.90 | +5.00% | 2 048 | 25 | 82.00 | 0.00% | 2 460 | 30 | ||||||
| 5.5.1997 | 39.11 | -4.98% | 0 | 0 | 50.00 | 0.00% | 300 | 6 | ||||||
| 2.6.1997 | 38.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 5.6.1997 | 38.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 21.5.1997 | 39.50 | 0.00% | 0 | 0 | 40.10 | 0.00% | 281 | 7 | ||||||
| 16.5.1997 | 39.50 | 0.00% | 0 | 0 | 51.00 | 0.00% | 1 530 | 30 | ||||||
| 15.5.1997 | 39.50 | 0.00% | 0 | 0 | 51.00 | 0.00% | 1 683 | 33 | ||||||
| 7.4.1997 | 45.00 | -4.76% | 45 | 1 | 50.00 | 0.00% | 1 100 | 22 | ||||||
| 4.4.1997 | 47.25 | +5.00% | 662 | 14 | 50.00 | 0.00% | 200 | 4 | ||||||
| 17.4.1997 | 47.10 | 0.00% | 0 | 0 | 49.00 | 0.00% | 196 | 4 | ||||||
| 16.4.1997 | 47.10 | 0.00% | 0 | 0 | 49.00 | 0.00% | 294 | 6 | ||||||
| 22.8.1997 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 21.8.1997 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 28.8.1997 | 32.17 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 27.8.1997 | 32.17 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
| 1.9.1997 | 33.77 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
| 17.9.1997 | 39.69 | 0.00% | 0 | 0 | 29.00 | 0.00% | 377 | 13 | ||||||
| 24.6.1997 | 42.00 | 0.00% | 462 | 11 | 0.00% | 0 | ||||||||
| 18.6.1997 | 41.47 | +4.98% | 249 | 6 | 31.80 | 0.00% | 95 | 3 | ||||||
| 17.6.1997 | 39.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 16.6.1997 | 39.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 13.6.1997 | 39.50 | 0.00% | 0 | 0 | 31.80 | 0.00% | 127 | 4 | ||||||
| 12.6.1997 | 39.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 11.6.1997 | 39.50 | 0.00% | 0 | 0 | 31.80 | 0.00% | 191 | 6 | ||||||
| 4.8.1997 | 30.00 | 0.00% | 300 | 10 | 0.00% | 0 | ||||||||
| 1.7.1997 | 35.00 | +2.27% | 490 | 14 | 0.00% | 0 | ||||||||
| 7.7.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 22.7.1997 | 35.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 21.7.1997 | 35.80 | 0.00% | 0 | 0 | 31.00 | 0.00% | 310 | 10 | ||||||
| 31.7.1997 | 29.17 | -4.98% | 0 | 0 | 30.50 | 0.00% | 183 | 6 | ||||||
| 29.7.1997 | 32.31 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
| 28.7.1997 | 34.01 | -5.00% | 0 | 0 | 31.00 | 0.00% | 310 | 10 | ||||||
| 25.7.1997 | 35.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 3.11.1997 | 0.00% | 0 | ||||||||||||
| 17.11.1997 | 16.00 | 0.00% | 128 | 8 | ||||||||||
| 13.11.1997 | 0.00% | 0 | ||||||||||||
| 25.11.1997 | 0.00% | 0 | ||||||||||||
| 24.11.1997 | 0.00% | 0 | ||||||||||||
| 21.10.1997 | 0.00% | 0 | ||||||||||||
| 23.10.1997 | 18.00 | 0.00% | 162 | 9 | ||||||||||
| 12.12.1997 | 15.00 | 0.00% | 150 | 10 | ||||||||||
| 9.12.1997 | 0.00% | 0 | ||||||||||||
| 8.12.1997 | 0.00% | 0 | ||||||||||||
| 14.1.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 13.1.1998 | 16.00 | 0.00% | 64 | 4 | ||||||||||
| 12.1.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 22.1.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 21.1.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 20.1.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 19.1.1998 | 16.00 | 0.00% | 144 | 9 | ||||||||||
| 23.12.1997 | 0.00% | 0 | ||||||||||||
| 22.12.1997 | 0.00% | 0 | ||||||||||||
| 19.12.1997 | 0.00% | 0 | ||||||||||||
| 5.1.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 31.12.1997 | 0.00% | 0 | ||||||||||||
| 7.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 6.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 3.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 2.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 1.4.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| 31.3.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| ||||||||||||||
