KAOLIN HLUBANY, A.S., The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - KAOLIN HLUBANY | ||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.12.1996 | 353.00 | 0.00% | 353 | 1 | +4.90% | 0 | ||||||
| 18.11.1996 | 354.00 | 0.00% | 354 | 1 | 305.00 | -10.29% | 3 660 | 12 | ||||
| 24.10.1996 | 284.00 | +0.70% | 284 | 1 | 0.00 | +7.08% | 0 | 0 | ||||
| 23.9.1996 | 380.00 | -6.17% | 380 | 1 | +0.14% | 0 | 0 | |||||
| 29.8.1996 | 320.00 | +6.66% | 320 | 1 | 0.00% | 0 | 0 | |||||
| 15.8.1996 | 281.00 | -9.93% | 281 | 1 | 280.50 | -3.00% | 561 | 2 | ||||
| 1.8.1996 | 346.00 | -9.89% | 346 | 1 | -10.00% | 0 | 0 | |||||
| 29.7.1996 | 384.00 | -9.85% | 384 | 1 | 0.00% | 0 | 0 | |||||
| 24.6.1996 | 530.00 | 0.00% | 530 | 1 | 470.00 | +2.00% | 1 395 | 3 | ||||
| 15.1.1996 | 794.00 | +9.97% | 794 | 1 | 800.00 | +5.00% | 1 600 | 2 | ||||
| 8.1.1996 | 722.00 | -7.43% | 722 | 1 | ||||||||
| 19.9.1995 | 840.00 | -0.23% | 840 | 1 | 870.00 | -1.00% | 5 170 | 6 | ||||
| 31.8.1995 | 860.00 | 0.00% | 860 | 1 | 796.00 | 0.00% | 796 | 1 | ||||
| 26.7.1995 | 842.00 | -4.96% | 842 | 1 | 801.00 | 0.00% | 801 | 1 | ||||
| 24.7.1995 | 886.00 | -4.93% | 886 | 1 | -4.00% | 0 | 0 | |||||
| 17.7.1995 | 850.00 | +1.43% | 850 | 1 | -10.00% | 0 | 0 | |||||
| 6.6.1995 | 1 260.00 | -4.54% | 1 260 | 1 | +8.00% | 0 | 0 | |||||
| 23.5.1995 | 1 150.00 | 0.00% | 1 150 | 1 | 1 220.00 | +4.00% | 1 220 | 1 | ||||
| 5.5.1995 | 1 160.00 | +497.00% | 1 160 | 1 | -1.00% | 0 | 0 | |||||
| 14.4.1995 | 1 400.00 | 0.00% | 1 400 | 1 | 1 025.00 | 0.00% | 2 050 | 2 | ||||
| 15.3.1995 | 2 940.00 | +481.00% | 2 940 | 1 | ||||||||
| 4.5.1995 | 1 105.00 | +473.00% | 2 210 | 2 | 1 100.00 | -5.00% | 3 350 | 3 | ||||
| 3.5.1995 | 1 055.00 | -495.00% | 2 110 | 2 | 1 200.00 | -2.00% | 4 700 | 4 | ||||
| 2.6.1995 | 1 260.00 | +3.70% | 2 520 | 2 | 0.00% | 0 | 0 | |||||
| 31.5.1995 | 1 160.00 | +497.00% | 2 320 | 2 | 1 107.00 | 0.00% | 1 107 | 1 | ||||
| 13.6.1995 | 1 055.00 | 0.00% | 2 110 | 2 | -2.00% | 0 | 0 | |||||
| 18.7.1995 | 890.00 | +4.70% | 1 780 | 2 | -1.00% | 0 | 0 | |||||
| 8.8.1995 | 875.00 | 0.00% | 1 750 | 2 | 815.00 | -7.00% | 1 630 | 2 | ||||
| 7.8.1995 | 875.00 | -0.90% | 1 750 | 2 | 874.00 | +7.00% | 3 496 | 4 | ||||
| 3.8.1995 | 883.00 | -4.95% | 1 766 | 2 | 782.50 | -3.00% | 1 565 | 2 | ||||
| 6.11.1995 | 900.00 | 0.00% | 1 800 | 2 | 769.00 | -6.00% | 769 | 1 | ||||
| 17.6.1996 | 530.00 | -0.37% | 1 060 | 2 | 450.00 | -3.00% | 450 | 1 | ||||
| 26.8.1996 | 300.00 | +6.76% | 600 | 2 | 330.00 | 0.00% | 330 | 1 | ||||
| 22.8.1996 | 281.00 | 0.00% | 562 | 2 | 315.00 | -5.00% | 315 | 1 | ||||
| 21.10.1996 | 282.00 | +0.71% | 564 | 2 | 0.00 | 0.00% | 0 | 0 | ||||
| 30.12.1996 | 323.00 | 0.00% | 646 | 2 | 0.00% | 0 | ||||||
| 30.9.1996 | 380.00 | 0.00% | 1 140 | 3 | 340.00 | 0.00% | 680 | 2 | ||||
| 14.10.1996 | 280.00 | +0.71% | 840 | 3 | +4.37% | 0 | 0 | |||||
| 7.10.1996 | 308.00 | -9.94% | 924 | 3 | 320.00 | +1.84% | 320 | 1 | ||||
| 22.9.1995 | 803.00 | -4.40% | 2 409 | 3 | -10.00% | 0 | 0 | |||||
| 7.12.1995 | 773.00 | -7.97% | 2 319 | 3 | 942.00 | -4.00% | 1 884 | 2 | ||||
| 27.11.1995 | 945.00 | -10.00% | 2 835 | 3 | 853.00 | +5.00% | 6 830 | 8 | ||||
| 31.7.1995 | 929.00 | +4.97% | 2 787 | 3 | +14.00% | 0 | 0 | |||||
| 12.6.1995 | 1 055.00 | -4.09% | 3 165 | 3 | -1.00% | 0 | 0 | |||||
| 24.5.1995 | 1 150.00 | 0.00% | 3 450 | 3 | +1.00% | 0 | 0 | |||||
| 12.4.1995 | 1 350.00 | -145.00% | 4 050 | 3 | 1 050.00 | -8.00% | 1 050 | 1 | ||||
| 15.5.1995 | 1 290.00 | +445.00% | 3 870 | 3 | +5.00% | 0 | 0 | |||||
| 28.3.1995 | 1 940.00 | -490.00% | 5 820 | 3 | -2.00% | 0 | 0 | |||||
| 9.5.1995 | 1 215.00 | +474.00% | 4 860 | 4 | -1.00% | 0 | 0 | |||||
| 18.4.1995 | 1 420.00 | +142.00% | 5 680 | 4 | 1 025.00 | 0.00% | 2 050 | 2 | ||||
| 15.6.1995 | 1 045.00 | -5.00% | 4 180 | 4 | 0.00% | 0 | 0 | |||||
| 29.5.1995 | 1 055.00 | -365.00% | 4 220 | 4 | 0.00% | 0 | 0 | |||||
| 26.6.1995 | 855.00 | -5.00% | 3 420 | 4 | 997.50 | -5.00% | 4 988 | 5 | ||||
| 23.6.1995 | 900.00 | -4.66% | 3 600 | 4 | 1 050.00 | 0.00% | 8 400 | 8 | ||||
| 30.8.1995 | 860.00 | -1.60% | 3 440 | 4 | -10.00% | 0 | 0 | |||||
| 8.9.1995 | 780.00 | -3.46% | 3 120 | 4 | 900.00 | +1.00% | 900 | 1 | ||||
| 6.9.1995 | 850.00 | +1.67% | 3 400 | 4 | +12.00% | 0 | 0 | |||||
| 22.1.1996 | 960.00 | +9.96% | 3 840 | 4 | 840.50 | -5.00% | 2 281 | 3 | ||||
| 16.11.1995 | 869.00 | +10.00% | 3 476 | 4 | 825.00 | -2.00% | 825 | 1 | ||||
| 13.11.1995 | 790.00 | -4.81% | 3 160 | 4 | +7.00% | 0 | 0 | |||||
| 28.11.1996 | 353.00 | +0.85% | 1 412 | 4 | 0.00% | 0 | ||||||
| 13.5.1996 | 649.00 | -0.15% | 2 596 | 4 | -10.00% | 0 | 0 | |||||
| 6.5.1996 | 650.00 | 0.00% | 2 600 | 4 | 0.00% | 0 | 0 | |||||
| 4.7.1996 | 583.00 | +10.00% | 2 915 | 5 | 480.00 | +2.00% | 1 470 | 3 | ||||
| 4.4.1996 | 640.00 | 0.00% | 3 200 | 5 | 570.10 | -3.00% | 1 654 | 3 | ||||
| 19.2.1996 | 675.00 | -10.00% | 3 375 | 5 | 670.00 | 0.00% | 2 005 | 3 | ||||
| 19.12.1996 | 318.00 | -9.91% | 1 590 | 5 | 299.00 | -0.78% | 2 318 | 8 | ||||
| 12.12.1996 | 353.00 | 0.00% | 1 765 | 5 | 272.50 | +0.07% | 273 | 1 | ||||
| 4.11.1996 | 343.00 | +9.93% | 1 715 | 5 | 320.00 | 0.00% | 3 520 | 11 | ||||
| 10.10.1996 | 278.00 | -9.74% | 1 390 | 5 | +1.61% | 0 | 0 | |||||
| 8.8.1996 | 312.00 | -9.82% | 1 560 | 5 | 274.00 | -4.00% | 274 | 1 | ||||
| 27.9.1995 | 840.00 | 0.00% | 4 200 | 5 | +4.00% | 0 | 0 | |||||
| 26.9.1995 | 840.00 | 0.00% | 4 200 | 5 | 776.00 | 0.00% | 776 | 1 | ||||
| 15.9.1995 | 842.00 | 0.00% | 4 210 | 5 | 0.00% | 0 | 0 | |||||
| 18.1.1996 | 873.00 | +9.94% | 4 365 | 5 | 800.00 | 0.00% | 800 | 1 | ||||
| 8.2.1996 | 750.00 | +8.22% | 3 750 | 5 | 574.00 | -7.00% | 2 125 | 4 | ||||
| 22.8.1995 | 860.00 | +1.17% | 4 300 | 5 | 701.00 | -3.00% | 1 402 | 2 | ||||
| 5.6.1995 | 1 320.00 | +4.76% | 6 600 | 5 | 1 150.00 | +2.00% | 4 308 | 4 | ||||
| 14.6.1995 | 1 100.00 | +4.26% | 5 500 | 5 | 0.00% | 0 | 0 | |||||
| 30.6.1995 | 856.00 | -4.25% | 4 280 | 5 | -10.00% | 0 | 0 | |||||
| 22.5.1995 | 1 150.00 | +313.00% | 5 750 | 5 | 1 168.50 | -5.00% | 5 843 | 5 | ||||
| 30.3.1995 | 1 755.00 | -487.00% | 8 775 | 5 | -10.00% | 0 | 0 | |||||
| 16.3.1995 | 2 900.00 | -136.00% | 14 500 | 5 | ||||||||
| 26.4.1995 | 1 225.00 | -466.00% | 7 350 | 6 | 0.00% | 0 | 0 | |||||
| 19.4.1995 | 1 420.00 | 0.00% | 8 520 | 6 | +32.00% | 0 | 0 | |||||
| 10.4.1995 | 1 370.00 | +498.00% | 8 220 | 6 | 1 035.00 | -10.00% | 2 070 | 2 | ||||
| 11.8.1995 | 752.00 | -4.93% | 4 512 | 6 | 0.00% | 0 | 0 | |||||
| 13.7.1995 | 799.00 | -4.99% | 4 794 | 6 | +12.00% | 0 | 0 | |||||
| 4.7.1995 | 801.00 | -2.90% | 4 806 | 6 | +8.00% | 0 | 0 | |||||
| 20.7.1995 | 888.00 | -4.92% | 5 328 | 6 | 0.00% | 0 | 0 | |||||
| 19.7.1995 | 934.00 | +4.94% | 5 604 | 6 | 870.00 | -1.00% | 2 448 | 3 | ||||
| 11.12.1995 | 850.00 | +9.96% | 5 100 | 6 | 984.00 | 0.00% | 3 936 | 4 | ||||
| 11.11.1996 | 353.00 | +0.56% | 2 118 | 6 | +1.63% | 0 | ||||||
| 7.11.1996 | 351.00 | +2.33% | 2 106 | 6 | -10.00% | 0 | ||||||
| 15.2.1996 | 750.00 | 0.00% | 4 500 | 6 | 670.00 | -4.00% | 670 | 1 | ||||
| 11.3.1996 | 656.00 | -9.89% | 4 592 | 7 | 566.10 | +4.00% | 6 397 | 11 | ||||
| 20.6.1996 | 530.00 | 0.00% | 3 710 | 7 | +1.00% | 0 | 0 | |||||
| 17.10.1996 | 280.00 | 0.00% | 1 960 | 7 | 0.00% | 0 | 0 | |||||
| 25.1.1996 | 950.00 | -1.04% | 6 650 | 7 | 770.00 | +4.00% | 770 | 1 | ||||
| 20.11.1995 | 955.00 | +9.89% | 6 685 | 7 | +5.00% | 0 | 0 | |||||
| 3.7.1995 | 825.00 | -3.62% | 5 775 | 7 | 0.00% | 0 | 0 | |||||
| 11.1.1996 | 722.00 | 0.00% | 5 776 | 8 | 800.00 | 0.00% | 800 | 1 | ||||
| 13.9.1995 | 808.00 | -4.94% | 6 464 | 8 | 870.00 | -3.00% | 6 960 | 8 | ||||
| 16.9.1996 | 450.00 | 0.00% | 3 600 | 8 | 360.00 | -2.00% | 360 | 1 | ||||
| 26.9.1996 | 380.00 | 0.00% | 3 040 | 8 | +5.26% | 0 | 0 | |||||
| 3.6.1996 | 400.00 | -1.23% | 3 200 | 8 | 544.00 | 0.00% | 1 602 | 3 | ||||
| 13.4.1995 | 1 400.00 | +370.00% | 11 200 | 8 | 1 025.00 | -2.00% | 2 050 | 2 | ||||
| 21.3.1995 | 2 490.00 | -496.00% | 19 920 | 8 | ||||||||
| 10.3.1995 | 2 550.00 | +493.00% | 20 400 | 8 | ||||||||
| 1.7.1996 | 530.00 | 0.00% | 4 770 | 9 | +1.00% | 0 | 0 | |||||
| 6.6.1996 | 440.00 | +10.00% | 3 960 | 9 | 544.00 | -4.00% | 2 612 | 5 | ||||
| 19.9.1996 | 405.00 | -10.00% | 3 645 | 9 | 0.00% | 0 | 0 | |||||
| 2.12.1996 | 353.00 | 0.00% | 3 177 | 9 | 315.50 | -8.56% | 316 | 1 | ||||
| 25.11.1996 | 350.00 | -1.12% | 3 150 | 9 | 308.50 | -6.51% | 309 | 1 | ||||
| 9.6.1995 | 1 100.00 | -3.50% | 9 900 | 9 | -1.00% | 0 | 0 | |||||
| 18.8.1995 | 850.00 | +2.04% | 7 650 | 9 | 778.00 | -7.00% | 1 556 | 2 | ||||
| 25.8.1995 | 920.00 | +0.76% | 9 200 | 10 | +6.00% | 0 | 0 | |||||
| 22.6.1995 | 944.00 | -4.93% | 9 440 | 10 | 1 050.00 | +2.00% | 10 500 | 10 | ||||
| 14.12.1995 | 780.00 | -8.23% | 7 800 | 10 | -8.00% | 0 | 0 | |||||
| 30.11.1995 | 929.00 | -1.69% | 9 290 | 10 | 962.00 | +7.00% | 1 924 | 2 | ||||
| 5.12.1996 | 353.00 | 0.00% | 3 530 | 10 | +2.43% | 0 | ||||||
| 23.12.1996 | 323.00 | +1.57% | 3 230 | 10 | 299.00 | 0.00% | 2 691 | 9 | ||||
| 30.5.1996 | 405.00 | -10.00% | 4 050 | 10 | +10.00% | 0 | 0 | |||||
| 2.5.1996 | 650.00 | 0.00% | 6 500 | 10 | 579.50 | -10.00% | 1 739 | 3 | ||||
| 18.3.1996 | 645.00 | 0.00% | 6 450 | 10 | 600.00 | 0.00% | 3 000 | 5 | ||||
| 18.4.1996 | 650.00 | 0.00% | 6 500 | 10 | 630.00 | 0.00% | 1 209 | 2 | ||||
| 6.3.1995 | 2 100.00 | -2 857.00% | 21 000 | 10 | ||||||||
| 14.11.1996 | 354.00 | +0.28% | 3 894 | 11 | 0.00% | 0 | ||||||
| 22.7.1996 | 426.00 | -9.93% | 4 686 | 11 | 0.00% | 0 | 0 | |||||
| 23.11.1995 | 1 050.00 | +9.94% | 11 550 | 11 | 0.00% | 0 | 0 | |||||
| 15.8.1995 | 757.00 | -4.05% | 8 327 | 11 | 800.00 | 0.00% | 800 | 1 | ||||
| 4.9.1995 | 880.00 | +2.32% | 10 560 | 12 | +5.00% | 0 | 0 | |||||
| 22.4.1996 | 650.00 | 0.00% | 7 800 | 12 | +1.00% | 0 | 0 | |||||
| 11.4.1996 | 650.00 | +1.56% | 7 800 | 12 | 594.00 | 0.00% | 1 739 | 3 | ||||
| 26.2.1996 | 548.00 | -9.86% | 6 576 | 12 | 638.00 | -2.00% | 1 914 | 3 | ||||
| 9.5.1996 | 650.00 | 0.00% | 8 450 | 13 | 561.50 | -3.00% | 562 | 1 | ||||
| 3.10.1996 | 342.00 | -10.00% | 4 446 | 13 | +5.83% | 0 | 0 | |||||
| 4.12.1995 | 840.00 | -9.58% | 10 920 | 13 | 984.00 | -4.00% | 4 884 | 5 | ||||
| 12.9.1995 | 850.00 | +3.78% | 11 900 | 14 | 900.00 | 0.00% | 11 700 | 13 | ||||
| 2.11.1995 | 900.00 | -6.15% | 12 600 | 14 | 788.50 | +1.00% | 789 | 1 | ||||
| 29.4.1996 | 650.00 | 0.00% | 9 100 | 14 | 679.00 | +2.00% | 1 358 | 2 | ||||
| 25.4.1996 | 650.00 | 0.00% | 9 100 | 14 | 630.00 | -7.00% | 3 105 | 5 | ||||
| 14.3.1995 | 2 805.00 | +485.00% | 39 270 | 14 | ||||||||
| 4.10.1995 | 784.00 | -4.96% | 11 760 | 15 | 800.00 | +9.00% | 2 385 | 3 | ||||
| 24.8.1995 | 913.00 | +4.94% | 13 695 | 15 | 750.00 | +6.00% | 750 | 1 | ||||
| 5.2.1996 | 693.00 | -10.00% | 11 088 | 16 | +30.00% | 0 | 0 | |||||
| 15.4.1996 | 650.00 | 0.00% | 11 050 | 17 | 0.00% | 0 | 0 | |||||
| 9.12.1996 | 353.00 | 0.00% | 6 001 | 17 | -3.17% | 0 | ||||||
| 11.5.1995 | 1 300.00 | +196.00% | 24 700 | 19 | 1 100.00 | +3.00% | 3 300 | 3 | ||||
| 7.4.1995 | 1 305.00 | -474.00% | 26 100 | 20 | -10.00% | 0 | 0 | |||||
| 21.11.1996 | 354.00 | 0.00% | 7 080 | 20 | 320.00 | -3.03% | 3 520 | 11 | ||||
| 9.11.1995 | 830.00 | -7.77% | 16 600 | 20 | 850.00 | -2.00% | 2 508 | 3 | ||||
| 28.3.1996 | 640.00 | +0.15% | 13 440 | 21 | 566.20 | -5.00% | 1 786 | 3 | ||||
| 29.2.1996 | 602.00 | +9.85% | 12 642 | 21 | 614.50 | +5.00% | 2 415 | 4 | ||||
| 13.6.1996 | 532.00 | +9.91% | 11 172 | 21 | 450.00 | +1.00% | 2 272 | 5 | ||||
| 12.2.1996 | 750.00 | 0.00% | 16 500 | 22 | +1.00% | 0 | 0 | |||||
| 7.3.1996 | 728.00 | +9.96% | 16 016 | 22 | 563.50 | -10.00% | 1 691 | 3 | ||||
| 29.9.1995 | 798.00 | -5.00% | 18 354 | 23 | +2.00% | 0 | 0 | |||||
| 25.3.1996 | 639.00 | +9.98% | 15 336 | 24 | 600.00 | +6.00% | 5 335 | 9 | ||||
| 1.4.1996 | 640.00 | 0.00% | 15 360 | 24 | 595.00 | +2.00% | 4 723 | 8 | ||||
| 2.9.1996 | 350.00 | +9.37% | 8 400 | 24 | 0.00% | 0 | 0 | |||||
| 23.5.1996 | 500.00 | -5.12% | 12 000 | 24 | 558.00 | +9.00% | 1 660 | 3 | ||||
| 25.9.1995 | 840.00 | +4.60% | 21 840 | 26 | 0.00% | 0 | 0 | |||||
| 28.7.1995 | 885.00 | +0.11% | 25 665 | 29 | 747.50 | -2.00% | 1 495 | 2 | ||||
| 14.3.1996 | 645.00 | -1.67% | 19 350 | 30 | 600.00 | -8.00% | 1 200 | 2 | ||||
| 27.6.1996 | 530.00 | 0.00% | 16 960 | 32 | 480.00 | -3.00% | 936 | 2 | ||||
| 16.10.1995 | 1 200.00 | +9.58% | 45 600 | 38 | +7.00% | 0 | 0 | |||||
| 12.9.1996 | 450.00 | +6.38% | 18 000 | 40 | +2.00% | 0 | 0 | |||||
| 11.10.1995 | 999.00 | +4.93% | 79 920 | 80 | +4.00% | 0 | 0 | |||||
| 14.9.1995 | 842.00 | +4.20% | 71 570 | 85 | 0.00% | 0 | 0 | |||||
| 2.10.1995 | 825.00 | +3.38% | 74 250 | 90 | 737.50 | -5.00% | 738 | 1 | ||||
| 23.8.1995 | 870.00 | +1.16% | 84 390 | 97 | +1.00% | 0 | 0 | |||||
| 19.10.1995 | 1 310.00 | +9.16% | 132 310 | 101 | 1 274.00 | +10.00% | 1 274 | 1 | ||||
| 9.10.1995 | 907.00 | +4.97% | 159 632 | 176 | 853.00 | +9.00% | 3 412 | 4 | ||||
