KOZAK KLATOVY A.S., Top volume, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.1.1996 | 110.00 | +3.72% | 440 | 4 | 100.50 | 0.00% | 402 | 4 | ||||||
13.11.1996 | 72.95 | +4.99% | 438 | 6 | 85.00 | +6.25% | 42 670 | 502 | ||||||
23.9.1994 | 435.00 | +116.00% | 435 | 1 | ||||||||||
21.2.1997 | 85.91 | +4.99% | 430 | 5 | 69.50 | -0.66% | 684 | 10 | ||||||
13.5.1996 | 142.60 | -4.99% | 428 | 3 | 147.00 | -9.00% | 5 586 | 38 | ||||||
6.3.1995 | 208.00 | -458.00% | 416 | 2 | ||||||||||
24.3.1997 | 43.70 | -5.00% | 393 | 9 | 47.50 | -3.48% | 1 110 | 23 | ||||||
15.5.1996 | 128.70 | -4.99% | 386 | 3 | 140.00 | -9.00% | 7 656 | 57 | ||||||
26.8.1996 | 74.82 | -4.99% | 374 | 5 | 79.80 | +1.00% | 479 | 6 | ||||||
8.9.1997 | 35.28 | -4.98% | 353 | 10 | 28.50 | -8.06% | 257 | 9 | ||||||
11.4.1995 | 168.00 | 0.00% | 336 | 2 | 0.00% | 0 | 0 | |||||||
27.1.1995 | 320.00 | +289.00% | 320 | 1 | -7.00% | 0 | 0 | |||||||
1.2.1995 | 320.00 | 0.00% | 320 | 1 | 278.00 | 0.00% | 1 668 | 6 | ||||||
9.12.1996 | 80.00 | 0.00% | 320 | 4 | 80.00 | +6.35% | 1 574 | 20 | ||||||
4.8.1997 | 30.00 | 0.00% | 300 | 10 | 0.00% | 0 | ||||||||
28.8.1995 | 100.00 | -4.51% | 300 | 3 | 97.00 | -5.00% | 194 | 2 | ||||||
28.6.1995 | 100.00 | 0.00% | 300 | 3 | +5.00% | 0 | 0 | |||||||
23.4.1997 | 48.00 | +1.91% | 288 | 6 | 49.00 | -2.38% | 574 | 12 | ||||||
21.3.1997 | 46.00 | 0.00% | 276 | 6 | +11.11% | 0 | ||||||||
9.4.1997 | 46.00 | +2.22% | 276 | 6 | 50.00 | +2.63% | 585 | 12 | ||||||
28.5.1997 | 38.40 | 0.00% | 269 | 7 | -9.58% | 0 | ||||||||
8.11.1996 | 66.18 | +1.53% | 265 | 4 | 80.00 | +1.67% | 18 478 | 236 | ||||||
18.6.1997 | 41.47 | +4.98% | 249 | 6 | 31.80 | 0.00% | 95 | 3 | ||||||
18.8.1997 | 27.80 | -1.76% | 222 | 8 | 32.00 | +6.66% | 704 | 22 | ||||||
25.10.1996 | 73.50 | -0.80% | 221 | 3 | 84.60 | -0.58% | 1 015 | 12 | ||||||
10.9.1997 | 36.00 | -2.80% | 216 | 6 | +2.27% | 0 | ||||||||
15.11.1996 | 71.00 | +2.43% | 213 | 3 | 82.50 | +1.53% | 1 568 | 19 | ||||||
5.8.1996 | 92.00 | +0.71% | 184 | 2 | +9.00% | 0 | 0 | |||||||
28.4.1997 | 45.60 | -5.00% | 182 | 4 | 49.50 | -4.80% | 50 | 1 | ||||||
1.8.1997 | 30.00 | +2.84% | 180 | 6 | +1.63% | 0 | ||||||||
27.11.1996 | 84.28 | -2.00% | 169 | 2 | 81.00 | -5.04% | 243 | 3 | ||||||
24.3.1995 | 168.00 | 0.00% | 168 | 1 | ||||||||||
2.9.1996 | 78.00 | +0.24% | 156 | 2 | 0.00% | 0 | 0 | |||||||
10.1.1997 | 76.00 | +1.33% | 152 | 2 | 80.00 | +5.26% | 400 | 5 | ||||||
2.7.1997 | 36.75 | +5.00% | 147 | 4 | 30.50 | -4.68% | 122 | 4 | ||||||
10.7.1997 | 35.80 | +2.28% | 143 | 4 | -2.81% | 0 | ||||||||
12.8.1997 | 27.02 | -4.99% | 135 | 5 | 31.00 | 124 | 4 | |||||||
26.5.1997 | 38.40 | -2.78% | 115 | 3 | -0.24% | 0 | ||||||||
16.1.1997 | 83.00 | +0.97% | 83 | 1 | -2.39% | 0 | ||||||||
11.4.1997 | 47.10 | +2.39% | 47 | 1 | 49.50 | +1.72% | 792 | 16 | ||||||
3.4.1997 | 45.00 | +3.47% | 45 | 1 | 50.00 | +3.39% | 400 | 8 | ||||||
7.4.1997 | 45.00 | -4.76% | 45 | 1 | 50.00 | 0.00% | 1 100 | 22 | ||||||
19.6.1997 | 42.00 | +1.27% | 42 | 1 | +3.77% | 0 | ||||||||
23.6.1997 | 42.00 | 0.00% | 0 | 0 | 32.00 | -5.88% | 320 | 10 | ||||||
20.6.1997 | 42.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
5.6.1997 | 38.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.6.1997 | 38.40 | 0.00% | 0 | 0 | 32.00 | +8.84% | 320 | 10 | ||||||
3.6.1997 | 38.40 | 0.00% | 0 | 0 | 29.40 | -8.12% | 441 | 15 | ||||||
2.6.1997 | 38.40 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 38.40 | 0.00% | 0 | 0 | -7.24% | 0 | ||||||||
29.5.1997 | 38.40 | 0.00% | 0 | 0 | 34.50 | +4.54% | 449 | 13 | ||||||
23.5.1997 | 39.50 | 0.00% | 0 | 0 | +3.88% | 0 | ||||||||
22.5.1997 | 39.50 | 0.00% | 0 | 0 | 38.60 | -3.74% | 811 | 21 | ||||||
21.5.1997 | 39.50 | 0.00% | 0 | 0 | 40.10 | 0.00% | 281 | 7 | ||||||
20.5.1997 | 39.50 | 0.00% | 0 | 0 | -9.92% | 0 | ||||||||
19.5.1997 | 39.50 | 0.00% | 0 | 0 | -12.70% | 0 | ||||||||
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 | ||||||
14.5.1997 | 39.50 | 0.00% | 0 | 0 | +2.00% | 0 | ||||||||
13.5.1997 | 39.50 | 0.00% | 0 | 0 | 50.00 | +1.17% | 900 | 18 | ||||||
12.5.1997 | 39.50 | 0.00% | 0 | 0 | 51.00 | +0.42% | 939 | 19 | ||||||
9.5.1997 | 39.50 | 0.00% | 0 | 0 | 49.90 | -1.38% | 689 | 14 | ||||||
7.5.1997 | 39.50 | 0.00% | 0 | 0 | -0.06% | 0 | ||||||||
10.4.1997 | 46.00 | 0.00% | 0 | 0 | 49.50 | -0.18% | 292 | 6 | ||||||
22.4.1997 | 47.10 | 0.00% | 0 | 0 | 49.00 | +1.38% | 294 | 6 | ||||||
21.4.1997 | 47.10 | 0.00% | 0 | 0 | 48.00 | +2.82% | 290 | 6 | ||||||
18.4.1997 | 47.10 | 0.00% | 0 | 0 | 47.00 | -4.08% | 282 | 6 | ||||||
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 | ||||||
27.5.1997 | 38.40 | 0.00% | 0 | 0 | 36.50 | -8.75% | 292 | 8 | ||||||
5.5.1997 | 39.11 | -4.98% | 0 | 0 | 50.00 | 0.00% | 300 | 6 | ||||||
2.5.1997 | 41.16 | 0.00% | 0 | 0 | +3.73% | 0 | ||||||||
29.4.1997 | 43.32 | -5.00% | 0 | 0 | 49.00 | +2.58% | 914 | 18 | ||||||
24.4.1997 | 48.00 | 0.00% | 0 | 0 | 47.00 | -0.35% | 1 382 | 29 | ||||||
25.3.1997 | 41.52 | -4.98% | 0 | 0 | 50.00 | +0.55% | 1 990 | 41 | ||||||
2.4.1997 | 43.49 | 0.00% | 0 | 0 | 45.00 | -3.28% | 2 225 | 46 | ||||||
1.4.1997 | 43.49 | +4.99% | 0 | 0 | 50.00 | +0.94% | 200 | 4 | ||||||
28.3.1997 | 41.42 | +4.99% | 0 | 0 | 51.00 | +1.08% | 2 031 | 41 | ||||||
27.3.1997 | 39.45 | 0.00% | 0 | 0 | 49.00 | -2.00% | 98 | 2 | ||||||
19.3.1997 | 46.33 | -4.98% | 0 | 0 | 50.00 | -3.06% | 346 | 7 | ||||||
18.3.1997 | 48.76 | 0.00% | 0 | 0 | 51.00 | +3.89% | 1 477 | 29 | ||||||
17.3.1997 | 48.76 | 0.00% | 0 | 0 | 51.00 | -3.92% | 735 | 15 | ||||||
13.3.1997 | 51.32 | -4.99% | 0 | 0 | 56.00 | -9.67% | 616 | 11 | ||||||
12.3.1997 | 54.02 | -4.99% | 0 | 0 | 62.00 | +0.42% | 496 | 8 | ||||||
11.3.1997 | 56.86 | -4.99% | 0 | 0 | 62.00 | +8.25% | 1 914 | 31 | ||||||
10.3.1997 | 59.85 | -5.00% | 0 | 0 | 58.00 | +3.69% | 799 | 14 | ||||||
25.2.1997 | 77.54 | -4.99% | 0 | 0 | -9.76% | 0 | ||||||||
24.2.1997 | 81.62 | -4.99% | 0 | 0 | 66.00 | +8.55% | 1 782 | 24 | ||||||
14.2.1997 | 74.41 | -4.99% | 0 | 0 | 83.00 | 2 126 | 26 | |||||||
13.2.1997 | 78.32 | -4.99% | 0 | 0 | 78.50 | -3.68% | 1 099 | 14 | ||||||
12.2.1997 | 82.44 | +4.99% | 0 | 0 | 81.50 | -1.90% | 1 549 | 19 | ||||||
28.2.1997 | 66.50 | -4.98% | 0 | 0 | 50.00 | -9.09% | 600 | 12 | ||||||
4.3.1997 | 61.85 | -4.99% | 0 | 0 | 47.00 | -1.05% | 94 | 2 | ||||||
11.8.1997 | 28.44 | -4.97% | 0 | 0 | +5.08% | 0 | ||||||||
8.8.1997 | 29.93 | -4.98% | 0 | 0 | 29.50 | -4.83% | 118 | 4 | ||||||
7.8.1997 | 31.50 | +5.00% | 0 | 0 | +6.71% | 0 | ||||||||
6.8.1997 | 30.00 | 0.00% | 0 | 0 | 31.00 | -1.52% | 1 133 | 39 | ||||||
5.8.1997 | 30.00 | 0.00% | 0 | 0 | 29.50 | -4.83% | 295 | 10 | ||||||
9.7.1997 | 35.00 | 0.00% | 0 | 0 | 32.00 | +4.91% | 128 | 4 | ||||||
8.7.1997 | 35.00 | 0.00% | 0 | 0 | 30.50 | -4.68% | 305 | 10 | ||||||
7.7.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 35.00 | 0.00% | 0 | 0 | -1.53% | 0 | ||||||||
15.8.1997 | 28.30 | -4.96% | 0 | 0 | -9.09% | 0 | ||||||||
14.8.1997 | 29.78 | +4.97% | 0 | 0 | 33.00 | -2.94% | 363 | 11 | ||||||
13.8.1997 | 28.37 | +4.99% | 0 | 0 | +9.67% | 0 | ||||||||
17.9.1997 | 39.69 | 0.00% | 0 | 0 | 29.00 | 0.00% | 377 | 13 | ||||||
16.9.1997 | 39.69 | 0.00% | 0 | 0 | -17.14% | 0 | ||||||||
15.9.1997 | 39.69 | 0.00% | 0 | 0 | 35.00 | +7.69% | 105 | 3 | ||||||
12.9.1997 | 39.69 | +5.00% | 0 | 0 | 32.50 | +6.55% | 195 | 6 | ||||||
11.9.1997 | 37.80 | +5.00% | 0 | 0 | +2.83% | 0 | ||||||||
5.9.1997 | 37.13 | -4.98% | 0 | 0 | +3.33% | 0 | ||||||||
30.6.1997 | 34.22 | -4.99% | 0 | 0 | +2.40% | 0 | ||||||||
27.6.1997 | 36.02 | -4.98% | 0 | 0 | 32.00 | -2.34% | 375 | 12 | ||||||
26.6.1997 | 37.91 | -4.98% | 0 | 0 | -4.47% | 0 | ||||||||
25.6.1997 | 39.90 | -5.00% | 0 | 0 | 0 | 0 | ||||||||
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 | ||||||
10.6.1997 | 39.50 | 0.00% | 0 | 0 | +1.27% | 0 | ||||||||
9.6.1997 | 39.50 | 0.00% | 0 | 0 | 31.40 | +1.29% | 188 | 6 | ||||||
31.7.1997 | 29.17 | -4.98% | 0 | 0 | 30.50 | 0.00% | 183 | 6 | ||||||
30.7.1997 | 30.70 | -4.98% | 0 | 0 | 30.50 | -1.61% | 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 | ||||||||
24.7.1997 | 35.80 | 0.00% | 0 | 0 | +1.63% | 0 | ||||||||
23.7.1997 | 35.80 | 0.00% | 0 | 0 | 30.50 | -1.61% | 183 | 6 | ||||||
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 | ||||||
18.7.1997 | 35.80 | 0.00% | 0 | 0 | 31.00 | +1.87% | 403 | 13 | ||||||
17.7.1997 | 35.80 | 0.00% | 0 | 0 | 31.00 | -0.68% | 487 | 16 | ||||||
16.7.1997 | 35.80 | 0.00% | 0 | 0 | 30.50 | +3.86% | 429 | 14 | ||||||
15.7.1997 | 35.80 | 0.00% | 0 | 0 | 29.50 | -4.83% | 443 | 15 | ||||||
14.7.1997 | 35.80 | 0.00% | 0 | 0 | 31.00 | -2.30% | 558 | 18 | ||||||
11.7.1997 | 35.80 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
3.9.1997 | 37.22 | +4.99% | 0 | 0 | 29.00 | -9.37% | 290 | 10 | ||||||
2.9.1997 | 35.45 | +4.97% | 0 | 0 | +1.26% | 0 | ||||||||
1.9.1997 | 33.77 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 32.17 | 0.00% | 0 | 0 | 31.60 | -4.53% | 126 | 4 | ||||||
28.8.1997 | 32.17 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 32.17 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 30.64 | +4.96% | 0 | 0 | +4.74% | 0 | ||||||||
25.8.1997 | 29.19 | +5.00% | 0 | 0 | 31.60 | -4.53% | 126 | 4 | ||||||
22.8.1997 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 27.80 | 0.00% | 0 | 0 | +0.57% | 0 | ||||||||
19.8.1997 | 27.80 | 0.00% | 0 | 0 | 33.10 | +2.84% | 263 | 8 | ||||||
23.9.1997 | 34.04 | -4.99% | 0 | 0 | +3.57% | 0 | ||||||||
22.9.1997 | 35.83 | -4.98% | 0 | 0 | 28.00 | -3.44% | 196 | 7 | ||||||
19.9.1997 | 37.71 | 0.00% | 0 | 0 | 29.00 | +3.57% | 58 | 2 | ||||||
30.9.1997 | 30.69 | -4.98% | 0 | 0 | 38.00 | -1.19% | 38 | 1 | ||||||
29.9.1997 | 32.30 | -5.00% | 0 | 0 | 35.50 | 2 499 | 65 | |||||||
26.9.1997 | 34.00 | 0.00% | 0 | 0 | 36.00 | +9.09% | 396 | 11 | ||||||
25.9.1997 | 34.00 | 0.00% | 0 | 0 | 33.00 | +6.45% | 132 | 4 | ||||||
8.1.1997 | 74.55 | +5.00% | 0 | 0 | -4.22% | 0 | ||||||||
20.1.1997 | 91.50 | +4.99% | 0 | 0 | 73.50 | -5.58% | 221 | 3 | ||||||
17.1.1997 | 87.15 | +5.00% | 0 | 0 | -2.19% | 0 | ||||||||
14.1.1997 | 83.79 | +5.00% | 0 | 0 | +4.01% | 0 | ||||||||
13.1.1997 | 79.80 | +5.00% | 0 | 0 | -5.00% | 0 | ||||||||
13.12.1996 | 76.50 | 0.00% | 0 | 0 | 77.10 | -0.61% | 1 000 | 13 | ||||||
6.1.1997 | 70.19 | -4.99% | 0 | 0 | +1.96% | 0 | ||||||||
31.12.1996 | 73.88 | +4.98% | 0 | 0 | 76.50 | -1.92% | 459 | 6 | ||||||
30.12.1996 | 70.37 | 0.00% | 0 | 0 | 78.00 | 0.00% | 1 404 | 18 | ||||||
27.12.1996 | 70.37 | +4.99% | 0 | 0 | +2.38% | 0 | ||||||||
28.1.1997 | 82.17 | -4.99% | 0 | 0 | 69.10 | -3.02% | 1 327 | 18 | ||||||
27.1.1997 | 86.49 | -4.99% | 0 | 0 | -4.51% | 0 | ||||||||
24.1.1997 | 91.04 | -4.99% | 0 | 0 | 80.00 | +2.03% | 2 547 | 32 | ||||||
23.1.1997 | 95.83 | -4.99% | 0 | 0 | +2.63% | 0 | ||||||||
10.2.1997 | 82.65 | -4.98% | 0 | 0 | +5.15% | 0 | ||||||||
7.2.1997 | 86.99 | -4.99% | 0 | 0 | 84.50 | -4.08% | 1 940 | 24 | ||||||
6.2.1997 | 91.56 | -4.99% | 0 | 0 | 85.00 | +1.53% | 4 635 | 55 | ||||||
5.2.1997 | 96.37 | +4.98% | 0 | 0 | 83.00 | -3.96% | 332 | 4 | ||||||
4.2.1997 | 91.79 | +4.99% | 0 | 0 | +1.68% | 0 | ||||||||
3.2.1997 | 87.42 | +4.99% | 0 | 0 | +4.29% | 0 | ||||||||
31.1.1997 | 83.26 | +4.99% | 0 | 0 | 81.50 | +6.43% | 163 | 2 | ||||||
25.11.1996 | 82.00 | 0.00% | 0 | 0 | 85.30 | +0.19% | 1 024 | 12 | ||||||
20.11.1996 | 74.55 | 0.00% | 0 | 0 | +0.52% | 0 | ||||||||
19.11.1996 | 74.55 | +5.00% | 0 | 0 | 85.00 | +5.70% | 5 835 | 69 | ||||||
18.11.1996 | 71.00 | 0.00% | 0 | 0 | 80.00 | -3.03% | 1 680 | 21 | ||||||
11.12.1996 | 80.00 | 0.00% | 0 | 0 | 77.20 | -0.63% | 2 831 | 37 | ||||||
10.12.1996 | 80.00 | 0.00% | 0 | 0 | 77.00 | -2.16% | 5 390 | 70 | ||||||
4.12.1996 | 82.00 | 0.00% | 0 | 0 | 73.00 | +0.15% | 730 | 10 | ||||||
12.11.1996 | 69.48 | 0.00% | 0 | 0 | 80.00 | 0.00% | 960 | 12 | ||||||
6.11.1996 | 67.20 | +5.00% | 0 | 0 | 85.20 | +1.05% | 1 704 | 20 | ||||||
5.11.1996 | 64.00 | 0.00% | 0 | 0 | 85.30 | -0.93% | 11 130 | 132 | ||||||
31.10.1996 | 64.60 | -5.00% | 0 | 0 | 0.00 | -5.55% | 0 | 0 | ||||||
29.8.1996 | 81.90 | +5.00% | 0 | 0 | 100.00 | +5.00% | 2 770 | 28 | ||||||
23.8.1996 | 78.75 | +5.00% | 0 | 0 | 81.50 | +4.00% | 3 476 | 44 | ||||||
19.8.1996 | 82.41 | -4.99% | 0 | 0 | 81.50 | 0.00% | 1 875 | 23 | ||||||
16.8.1996 | 86.74 | -4.99% | 0 | 0 | 81.50 | +1.00% | 815 | 10 | ||||||
15.8.1996 | 91.30 | 0.00% | 0 | 0 | 81.00 | -10.00% | 324 | 4 | ||||||
7.8.1996 | 96.60 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.7.1996 | 86.78 | +4.99% | 0 | 0 | 81.00 | 0.00% | 1 053 | 13 | ||||||
29.7.1996 | 82.65 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.7.1996 | 74.98 | 0.00% | 0 | 0 | 72.00 | +3.00% | 277 | 4 | ||||||
11.10.1996 | 71.25 | -5.00% | 0 | 0 | 85.00 | +0.08% | 11 584 | 136 | ||||||
10.10.1996 | 75.00 | 0.00% | 0 | 0 | 85.10 | +4.12% | 1 872 | 22 | ||||||
1.10.1996 | 80.00 | 0.00% | 0 | 0 | 75.70 | -7.11% | 681 | 9 | ||||||
|