KOLÍNSKÁ MLÉKÁRNA, A.S., The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.8.1995 | 99.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 99.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 99.49 | 0.00% | 1 393 | 14 | 110.00 | 0.00% | 1 760 | 16 | ||||||
11.8.1995 | 99.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 99.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 99.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 99.49 | 0.00% | 0 | 0 | 110.00 | 0.00% | 4 400 | 40 | ||||||
13.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.7.1995 | 0.00% | 0 | 0 | |||||||||||
4.7.1995 | 100.00 | -3.65% | 600 | 6 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 103.79 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.6.1995 | 109.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 99.49 | 0.00% | 1 194 | 12 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 99.49 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 94.76 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 90.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 90.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 90.25 | -5.00% | 632 | 7 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 100.00 | 0.00% | 2 000 | 20 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 100.00 | 0.00% | 0 | 0 | 110.00 | 0.00% | 880 | 8 | ||||||
20.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
19.1.1995 | 159.86 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
10.1.1995 | 0 | 0 | 162.00 | 0.00% | 3 078 | 19 | ||||||||
22.2.1996 | 132.00 | +1.53% | 1 848 | 14 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 135.01 | +1.34% | 34 833 | 258 | 97.00 | 0.00% | 291 | 3 | ||||||
1.3.1996 | 133.22 | 0.00% | 0 | 0 | 97.00 | 0.00% | 291 | 3 | ||||||
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 | |||||||
15.3.1996 | 137.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 115.22 | 0.00% | 0 | 0 | 110.00 | 0.00% | 1 540 | 14 | ||||||
30.4.1996 | 126.74 | 0.00% | 0 | 0 | 118.00 | 0.00% | 2 538 | 21 | ||||||
11.4.1996 | 135.00 | 0.00% | 1 080 | 8 | 135.10 | 0.00% | 3 378 | 25 | ||||||
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 | ||||||
15.5.1996 | 162.00 | 0.00% | 0 | 0 | 141.00 | 0.00% | 2 961 | 21 | ||||||
27.6.1996 | 142.93 | 0.00% | 0 | 0 | 100.50 | 0.00% | 1 307 | 13 | ||||||
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 | |||||||
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 | ||||||
21.12.1995 | 160.00 | 0.00% | 1 280 | 8 | ||||||||||
15.12.1995 | 194.86 | 0.00% | 0 | 0 | 183.00 | 0.00% | 732 | 4 | ||||||
13.2.1996 | 127.00 | 0.00% | 0 | 0 | 101.50 | 0.00% | 508 | 5 | ||||||
12.2.1996 | 127.00 | +1.60% | 3 810 | 30 | 101.50 | 0.00% | 305 | 3 | ||||||
9.2.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 129.60 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 116.64 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 129.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 120.00 | +2.88% | 3 240 | 27 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 81.90 | 0.00% | 0 | 0 | 83.00 | 0.00% | 498 | 6 | ||||||
3.11.1995 | 95.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 96.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 100.00 | 0.00% | 2 000 | 20 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 121.00 | 0.00% | 0 | 0 | 76.00 | 0.00% | 152 | 2 | ||||||
27.11.1995 | 121.00 | +10.00% | 0 | 0 | 76.00 | 0.00% | 912 | 12 | ||||||
11.12.1995 | 177.15 | +9.99% | 0 | 0 | 139.00 | 0.00% | 695 | 5 | ||||||
1.12.1995 | 133.10 | 0.00% | 0 | 0 | 91.00 | 0.00% | 819 | 9 | ||||||
25.10.1996 | 60.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 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 | ||||||
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 | |||||||
25.9.1996 | 75.00 | 0.00% | 0 | 0 | 88.00 | 0.00% | 352 | 4 | ||||||
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 | |||||||
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 | |||||||
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 | ||||||||
21.11.1996 | 32.00 | +0.31% | 704 | 22 | 0.00% | 0 | ||||||||
20.11.1996 | 31.90 | 0.00% | 0 | 0 | 0.00% | 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 | ||||||||
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 | ||||||
3.6.1996 | 131.25 | 0.00% | 0 | 0 | 123.50 | 0.00% | 1 976 | 16 | ||||||
21.6.1996 | 142.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | |||||||
11.7.1996 | 99.84 | -4.99% | 4 692 | 47 | 93.00 | 0.00% | 1 023 | 11 | ||||||
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 | ||||||
30.7.1996 | 86.69 | 0.00% | 0 | 0 | 73.00 | 0.00% | 949 | 13 | ||||||
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 | |||||||
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 | |||||||
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 | ||||||
6.9.1996 | 74.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | |||||||
1.8.1996 | 86.69 | 0.00% | 0 | 0 | 72.00 | +1.00% | 1 440 | 20 | ||||||
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 | ||||||
12.6.1996 | 118.13 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.11.1995 | 96.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.5.1996 | 162.00 | 0.00% | 0 | 0 | 137.00 | +1.00% | 2 055 | 15 | ||||||
28.3.1996 | 148.51 | +9.99% | 3 861 | 26 | 135.10 | +1.00% | 5 141 | 39 | ||||||
10.10.1995 | 81.90 | -3.64% | 2 048 | 25 | 100.00 | +1.00% | 400 | 4 | ||||||
15.9.1995 | 90.30 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.5.1995 | 245.00 | +470.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
7.2.1995 | 183.29 | -499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.9.1995 | 90.30 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.3.1996 | 148.51 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.11.1995 | 100.00 | +4.16% | 1 200 | 12 | +2.00% | 0 | 0 | |||||||
23.11.1995 | 110.00 | +10.00% | 0 | 0 | 73.00 | +2.00% | 1 095 | 15 | ||||||
16.11.1995 | 100.00 | 0.00% | 2 200 | 22 | 80.50 | +2.00% | 564 | 7 | ||||||
8.2.1996 | 125.00 | -9.09% | 4 750 | 38 | 101.50 | +2.00% | 914 | 9 | ||||||
16.2.1996 | 127.00 | 0.00% | 0 | 0 | 91.00 | +2.00% | 182 | 2 | ||||||
17.1.1996 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
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 | ||||||
11.12.1996 | 38.72 | 0.00% | 0 | 0 | 19.00 | +2.70% | 950 | 50 | ||||||
6.12.1996 | 35.20 | 0.00% | 0 | 0 | +2.77% | 0 | ||||||||
29.11.1996 | 32.00 | 0.00% | 0 | 0 | 17.50 | +2.94% | 210 | 12 | ||||||
5.9.1996 | 74.81 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.11.1995 | 91.00 | 0.00% | 0 | 0 | 93.00 | +3.00% | 37 200 | 400 | ||||||
5.4.1996 | 135.00 | 0.00% | 0 | 0 | 136.50 | +3.00% | 546 | 4 | ||||||
20.5.1996 | 162.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.9.1995 | 90.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.9.1995 | 90.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.2.1995 | 0 | 0 | +3.00% | 0 | 0 | |||||||||
2.5.1995 | 213.00 | +492.00% | 8 094 | 38 | +4.00% | 0 | 0 | |||||||
15.5.1995 | 310.00 | +472.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.1.1995 | 176.24 | +499.00% | 0 | 0 | 207.50 | +4.00% | 6 979 | 34 | ||||||
16.4.1996 | 121.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.4.1996 | 135.00 | 0.00% | 0 | 0 | 135.10 | +4.00% | 811 | 6 | ||||||
27.3.1996 | 135.01 | 0.00% | 0 | 0 | 130.10 | +4.00% | 5 985 | 46 | ||||||
19.2.1996 | 130.00 | +2.36% | 15 860 | 122 | 95.00 | +4.00% | 950 | 10 | ||||||
20.12.1995 | +4.00% | 0 | 0 | |||||||||||
2.8.1996 | 86.69 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.6.1996 | 118.13 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.9.1996 | 75.00 | 0.00% | 0 | 0 | +4.76% | 0 | 0 | |||||||
10.9.1996 | 74.81 | 0.00% | 0 | 0 | 80.00 | +5.00% | 640 | 8 | ||||||
22.10.1996 | 60.00 | 0.00% | 0 | 0 | 0.00 | +5.00% | 0 | 0 | ||||||
20.6.1996 | 142.93 | +9.99% | 3 573 | 25 | +5.00% | 0 | 0 | |||||||
15.7.1996 | 94.85 | -4.99% | 0 | 0 | 93.00 | +5.00% | 651 | 7 | ||||||
13.8.1996 | 85.90 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.9.1996 | 74.81 | 0.00% | 0 | 0 | 80.00 | +5.00% | 320 | 4 | ||||||
3.9.1996 | 74.81 | +4.99% | 898 | 12 | +5.00% | 0 | 0 | |||||||
30.8.1996 | 75.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.8.1996 | 85.10 | -0.11% | 511 | 6 | +5.00% | 0 | 0 | |||||||
2.2.1996 | 125.00 | 0.00% | 0 | 0 | 96.50 | +5.00% | 290 | 3 | ||||||
24.11.1995 | 110.00 | 0.00% | 0 | 0 | 78.00 | +5.00% | 840 | 11 | ||||||
17.5.1996 | 162.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.5.1996 | 162.00 | -3.57% | 4 212 | 26 | 178.00 | +5.00% | 6 282 | 37 | ||||||
30.5.1996 | 131.25 | 0.00% | 9 713 | 74 | +5.00% | 0 | 0 | |||||||
24.1.1995 | 0 | 0 | +5.00% | 0 | 0 | |||||||||
23.1.1995 | 0 | 0 | 210.00 | +5.00% | 1 260 | 6 | ||||||||
16.5.1995 | 325.00 | +483.00% | 11 375 | 35 | +5.00% | 0 | 0 | |||||||
25.5.1995 | 253.00 | -488.00% | 0 | 0 | 210.50 | +5.00% | 3 158 | 15 | ||||||
3.5.1995 | 223.00 | +469.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.4.1995 | 175.66 | +499.00% | 0 | 0 | 170.00 | +5.00% | 4 420 | 26 | ||||||
13.2.1995 | 0 | 0 | +5.00% | 0 | 0 | |||||||||
28.8.1995 | 100.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.9.1995 | 90.30 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.9.1995 | 78.00 | -4.30% | 1 170 | 15 | +5.00% | 0 | 0 | |||||||
17.7.1995 | 100.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.7.1995 | 100.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.8.1995 | 99.49 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
|