KOLÍNSKÁ MLÉKÁRNA, A.S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (6)
  • Diskuze (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
31.12.1996	53.24	0.00%	0	0		+8.33%	0
30.12.1996	53.24	+10.00%	0	0		-7.69%	0
27.12.1996	48.40	0.00%	0	0		-7.14%	0
23.12.1996	48.40	+10.00%	1 452	30		0.00%	0
20.12.1996	44.00	0.00%	0	0	28.00	0.00%	112	4
19.12.1996	44.00	+10.00%	3 300	75	28.00	0.00%	112	4
18.12.1996	40.00	0.00%	0	0		+7.69%	0
17.12.1996	40.00	0.00%	0	0		+8.33%	0
16.12.1996	40.00	0.00%	0	0	24.00	+9.09%	48	2
13.12.1996	40.00	0.00%	0	0		-15.38%	0
12.12.1996	40.00	+3.30%	80	2		+36.84%	0
11.12.1996	38.72	0.00%	0	0	19.00	+2.70%	950	50
10.12.1996	38.72	0.00%	0	0		+5.71%	0
9.12.1996	38.72	+10.00%	0	0	17.50	-5.40%	175	10
6.12.1996	35.20	0.00%	0	0		+2.77%	0
5.12.1996	35.20	+10.00%	739	21		0.00%	0
4.12.1996	32.00	0.00%	0	0		0.00%	0
3.12.1996	32.00	0.00%	0	0		+5.88%	0
2.12.1996	32.00	0.00%	0	0	17.00	-2.85%	340	20
29.11.1996	32.00	0.00%	0	0	17.50	+2.94%	210	12
28.11.1996	32.00	0.00%	192	6		0.00%	0
27.11.1996	32.00	0.00%	0	0		0.00%	0
26.11.1996	32.00	0.00%	0	0		0.00%	0
25.11.1996	32.00	0.00%	0	0		-5.55%	0
22.11.1996	32.00	0.00%	0	0	18.00	+5.88%	36	2
21.11.1996	32.00	+0.31%	704	22		0.00%	0
20.11.1996	31.90	0.00%	0	0		0.00%	0
19.11.1996	31.90	0.00%	0	0		-5.55%	0
18.11.1996	31.90	-9.98%	0	0		-5.26%	0
15.11.1996	35.44	0.00%	0	0		-9.52%	0
14.11.1996	35.44	-9.98%	0	0		-8.69%	0
13.11.1996	39.37	0.00%	0	0		-8.00%	0
12.11.1996	39.37	0.00%	0	0		-7.40%	0
11.11.1996	39.37	-9.99%	0	0		-10.00%	0
8.11.1996	43.74	0.00%	0	0		-9.09%	0
7.11.1996	43.74	-10.00%	0	0		-8.33%	0
6.11.1996	48.60	0.00%	0	0		-10.00%	0
5.11.1996	48.60	0.00%	0	0		-9.09%	0
4.11.1996	48.60	-10.00%	0	0		0.00%	0
1.11.1996	54.00	0.00%	0	0		0.00%	0
31.10.1996	54.00	-10.00%	756	14	0.00	0.00%	0	0
30.10.1996	60.00	0.00%	0	0	0.00	0.00%	0	0
29.10.1996	60.00	0.00%	0	0	0.00	-8.33%	0	0
25.10.1996	60.00	0.00%	0	0	0.00	0.00%	0	0
24.10.1996	60.00	0.00%	0	0	0.00	-1.43%	0	0
23.10.1996	60.00	0.00%	0	0	48.70	-7.23%	195	4
22.10.1996	60.00	0.00%	0	0	0.00	+5.00%	0	0
21.10.1996	60.00	+9.72%	5 160	86	50.00	0.00%	1 400	28
18.10.1996	54.68	0.00%	0	0		0.00%	0	0
17.10.1996	54.68	-9.99%	0	0		0.00%	0	0
16.10.1996	60.75	0.00%	0	0		0.00%	0	0
15.10.1996	60.75	0.00%	0	0		0.00%	0	0
14.10.1996	60.75	-10.00%	0	0		-7.40%	0	0
11.10.1996	67.50	0.00%	0	0		-8.47%	0	0
10.10.1996	67.50	-10.00%	0	0		-9.23%	0	0
9.10.1996	75.00	0.00%	0	0		-9.72%	0	0
8.10.1996	75.00	0.00%	0	0		-10.00%	0	0
7.10.1996	75.00	0.00%	0	0	80.00	0.00%	320	4
4.10.1996	75.00	0.00%	0	0		0.00%	0	0
3.10.1996	75.00	0.00%	0	0		0.00%	0	0
2.10.1996	75.00	0.00%	0	0	80.00	0.00%	1 360	17
1.10.1996	75.00	0.00%	0	0		0.00%	0	0
30.9.1996	75.00	0.00%	1 275	17	80.00	-9.09%	1 200	15
27.9.1996	75.00	0.00%	0	0		+4.76%	0	0
26.9.1996	75.00	0.00%	0	0	84.00	-4.54%	2 100	25
25.9.1996	75.00	0.00%	0	0	88.00	0.00%	352	4
24.9.1996	75.00	0.00%	150	2		+10.00%	0	0
23.9.1996	75.00	0.00%	0	0		+7.38%	0	0
20.9.1996	75.00	+0.25%	450	6	74.50	-2.00%	298	4
19.9.1996	74.81	0.00%	0	0	76.00	-5.00%	304	4
18.9.1996	74.81	0.00%	0	0	80.00	+5.00%	320	4
17.9.1996	74.81	0.00%	0	0	76.00	-5.00%	152	2
16.9.1996	74.81	0.00%	0	0		0.00%	0	0
13.9.1996	74.81	0.00%	0	0		0.00%	0	0
12.9.1996	74.81	0.00%	0	0		0.00%	0	0
11.9.1996	74.81	0.00%	0	0		0.00%	0	0
10.9.1996	74.81	0.00%	0	0	80.00	+5.00%	640	8
9.9.1996	74.81	0.00%	0	0	76.00	-5.00%	304	4
6.9.1996	74.81	0.00%	0	0		0.00%	0	0
5.9.1996	74.81	0.00%	0	0		+3.00%	0	0
4.9.1996	74.81	0.00%	0	0	77.50	-3.00%	1 860	24
3.9.1996	74.81	+4.99%	898	12		+5.00%	0	0
2.9.1996	71.25	-5.00%	0	0	76.00	-5.00%	304	4
30.8.1996	75.00	0.00%	0	0		+5.00%	0	0
29.8.1996	75.00	0.00%	750	10	76.00	-5.00%	304	4
28.8.1996	75.00	0.00%	0	0		0.00%	0	0
27.8.1996	75.00	0.00%	0	0		0.00%	0	0
26.8.1996	75.00	0.00%	0	0		0.00%	0	0
23.8.1996	75.00	+2.78%	900	12		0.00%	0	0
22.8.1996	72.97	-4.99%	0	0		0.00%	0	0
21.8.1996	76.81	-4.99%	0	0		0.00%	0	0
20.8.1996	80.85	-4.99%	0	0		0.00%	0	0
19.8.1996	85.10	-0.11%	511	6		+5.00%	0	0
16.8.1996	85.20	0.00%	0	0	76.60	-4.00%	460	6
15.8.1996	85.20	0.00%	0	0		0.00%	0	0
14.8.1996	85.20	-0.81%	511	6		0.00%	0	0
13.8.1996	85.90	0.00%	0	0		+5.00%	0	0
12.8.1996	85.90	0.00%	0	0	76.00	-5.00%	4 560	60
9.8.1996	85.90	0.00%	0	0		+7.00%	0	0
8.8.1996	85.90	+0.09%	3 780	44	75.10	0.00%	451	6
7.8.1996	85.82	0.00%	0	0		0.00%	0	0
6.8.1996	85.82	0.00%	0	0		0.00%	0	0
5.8.1996	85.82	-1.00%	687	8	75.00	0.00%	150	2
2.8.1996	86.69	0.00%	0	0		+4.00%	0	0
1.8.1996	86.69	0.00%	0	0	72.00	+1.00%	1 440	20
31.7.1996	86.69	0.00%	0	0	71.50	-2.00%	143	2
30.7.1996	86.69	0.00%	0	0	73.00	0.00%	949	13
29.7.1996	86.69	0.00%	0	0		-7.00%	0	0
26.7.1996	86.69	0.00%	0	0	78.50	0.00%	3 126	40
25.7.1996	86.69	0.00%	0	0		0.00%	0	0
24.7.1996	86.69	0.00%	0	0		-3.00%	0	0
23.7.1996	86.69	0.00%	0	0		-6.00%	0	0
22.7.1996	86.69	-4.99%	2 341	27	86.50	-2.00%	519	6
19.7.1996	91.25	0.00%	2 281	25	88.50	-5.00%	177	2
18.7.1996	91.25	+1.26%	548	6	93.00	0.00%	1 116	12
17.7.1996	90.11	0.00%	0	0		0.00%	0	0
16.7.1996	90.11	-4.99%	0	0	93.00	0.00%	186	2
15.7.1996	94.85	-4.99%	0	0	93.00	+5.00%	651	7
12.7.1996	99.84	0.00%	0	0	88.50	-5.00%	266	3
11.7.1996	99.84	-4.99%	4 692	47	93.00	0.00%	1 023	11
10.7.1996	105.09	-4.99%	0	0	93.00	-9.00%	372	4
9.7.1996	110.62	-4.99%	0	0		+8.00%	0	0
8.7.1996	116.44	-4.99%	0	0	95.20	-3.00%	190	2
5.7.1996
4.7.1996	122.56	-4.99%	0	0	97.70	-5.00%	293	3
3.7.1996	129.01	-4.99%	0	0	102.40	-7.00%	1 434	14
2.7.1996	135.79	-4.99%	0	0	110.00	+7.00%	770	7
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
19.6.1996	129.94	0.00%	0	0	113.50	-5.00%	1 135	10
18.6.1996	129.94	0.00%	0	0		0.00%	0	0
17.6.1996	129.94	+9.99%	0	0		0.00%	0	0
14.6.1996	118.13	0.00%	0	0		+4.00%	0	0
13.6.1996	118.13	0.00%	0	0	114.50	-6.00%	344	3
12.6.1996	118.13	0.00%	0	0		+1.00%	0	0
11.6.1996	118.13	0.00%	0	0	120.00	-7.00%	2 040	17
10.6.1996	118.13	-9.99%	58 947	499	129.00	+2.00%	1 548	12
7.6.1996	131.25	0.00%	0	0	126.00	+2.00%	1 260	10
6.6.1996	131.25	0.00%	0	0	123.00	-4.00%	987	8
5.6.1996	131.25	0.00%	0	0		+7.00%	0	0
4.6.1996	131.25	0.00%	0	0	120.50	-2.00%	362	3
3.6.1996	131.25	0.00%	0	0	123.50	0.00%	1 976	16
31.5.1996	131.25	0.00%	0	0	123.00	-5.00%	1 845	15
30.5.1996	131.25	0.00%	9 713	74		+5.00%	0	0
29.5.1996	131.25	0.00%	0	0	123.00	-5.00%	738	6
28.5.1996	131.25	0.00%	0	0		-6.00%	0	0
27.5.1996	131.25	-9.97%	263	2	137.00	0.00%	4 795	35
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
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
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
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
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
30.4.1996	126.74	0.00%	0	0	118.00	0.00%	2 538	21
29.4.1996	126.74	+9.99%	0	0	121.00	+10.00%	1 210	10
26.4.1996	115.22	0.00%	0	0	110.00	-6.00%	2 860	26
25.4.1996	115.22	0.00%	115	1	120.00	+7.00%	5 390	46
24.4.1996	115.22	0.00%	0	0	110.00	0.00%	1 540	14
23.4.1996	115.22	0.00%	0	0		-10.00%	0	0
22.4.1996	115.22	-4.94%	4 148	36	122.00	0.00%	3 538	29
19.4.1996	121.22	0.00%	0	0	122.00	0.00%	1 943	16
18.4.1996	121.22	-0.23%	58 792	485	122.00	-1.00%	366	3
17.4.1996	121.50	0.00%	0	0	125.00	-6.00%	11 588	94
16.4.1996	121.50	0.00%	0	0		+4.00%	0	0
15.4.1996	121.50	-10.00%	0	0	125.60	-2.00%	251	2
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
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
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
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
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
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
‹‹ First 60  ‹‹ First 20    Next 200 ›