MASOKOMB. KLADNO, MASOKOMB.KLADNO, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MASOKOMB. KLADNO | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.9.1996 | 15.39 | -5.00% | 0 | 0 | 13.00 | +86.00% | 2 600 | 200 | ||||||
21.11.1995 | 33.63 | +4.99% | 0 | 0 | +62.00% | 0 | 0 | |||||||
15.12.1995 | 22.80 | 0.00% | 0 | 0 | +30.00% | 0 | 0 | |||||||
9.2.1995 | 0 | 0 | +27.00% | 0 | 0 | |||||||||
9.11.1995 | 27.83 | -4.98% | 0 | 0 | +23.00% | 0 | 0 | |||||||
29.5.1996 | 26.73 | +4.98% | 0 | 0 | +21.00% | 0 | 0 | |||||||
25.9.1995 | 44.27 | +4.97% | 0 | 0 | +19.00% | 0 | 0 | |||||||
19.12.1996 | 7.60 | +4.97% | 3 800 | 500 | 7.00 | +16.66% | 1 008 | 144 | ||||||
9.10.1996 | 12.83 | -4.96% | 0 | 0 | +15.38% | 0 | 0 | |||||||
20.12.1996 | 7.60 | 0.00% | 0 | 0 | +14.28% | 0 | ||||||||
3.12.1996 | 8.51 | 0.00% | 0 | 0 | 8.00 | +14.28% | 1 264 | 158 | ||||||
29.11.1996 | 8.11 | -4.92% | 3 244 | 400 | 8.00 | +14.28% | 480 | 60 | ||||||
16.10.1995 | 38.30 | +4.98% | 0 | 0 | +14.00% | 0 | 0 | |||||||
31.10.1995 | 36.03 | -4.98% | 0 | 0 | +13.00% | 0 | 0 | |||||||
24.6.1996 | 23.78 | -4.99% | 3 662 | 154 | +12.00% | 0 | 0 | |||||||
27.9.1996 | 15.77 | -4.94% | 0 | 0 | +11.70% | 0 | 0 | |||||||
11.6.1996 | 27.80 | -4.98% | 5 560 | 200 | +11.00% | 0 | 0 | |||||||
4.11.1996 | 11.71 | -4.95% | 0 | 0 | 10.00 | +10.11% | 2 111 | 213 | ||||||
27.11.1996 | 8.13 | 0.00% | 0 | 0 | 6.60 | +10.00% | 198 | 30 | ||||||
18.11.1996 | 8.58 | 0.00% | 0 | 0 | 5.50 | +10.00% | 2 750 | 500 | ||||||
5.8.1996 | 24.30 | +4.96% | 1 215 | 50 | 22.00 | +10.00% | 660 | 30 | ||||||
26.10.1995 | 42.01 | 0.00% | 0 | 0 | 45.00 | +10.00% | 540 | 12 | ||||||
21.2.1996 | 29.40 | +5.00% | 20 139 | 685 | 23.00 | +10.00% | 368 | 16 | ||||||
16.12.1996 | 8.02 | -4.97% | 0 | 0 | 8.00 | +9.14% | 48 | 6 | ||||||
19.11.1996 | 9.00 | +4.89% | 2 745 | 305 | +9.09% | 0 | ||||||||
14.8.1996 | 17.88 | -4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.2.1996 | 30.87 | +5.00% | 15 435 | 500 | +9.00% | 0 | 0 | |||||||
8.3.1996 | 26.00 | -1.92% | 728 | 28 | 28.00 | +9.00% | 1 400 | 50 | ||||||
28.5.1996 | 25.46 | +4.98% | 0 | 0 | 19.00 | +9.00% | 418 | 22 | ||||||
22.5.1995 | 0 | 0 | +9.00% | 0 | 0 | |||||||||
5.12.1996 | 8.50 | 0.00% | 43 | 5 | +8.57% | 0 | ||||||||
23.4.1996 | 20.96 | +4.95% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.4.1996 | 19.97 | -4.99% | 1 997 | 100 | 26.00 | +8.00% | 2 600 | 100 | ||||||
13.3.1996 | 25.94 | -4.98% | 778 | 30 | +8.00% | 0 | 0 | |||||||
29.2.1996 | 32.30 | -5.00% | 0 | 0 | 26.00 | +8.00% | 130 | 5 | ||||||
16.2.1996 | 25.51 | +4.97% | 7 653 | 300 | +8.00% | 0 | 0 | |||||||
22.3.1996 | 23.56 | -5.00% | 0 | 0 | 25.00 | +8.00% | 50 | 2 | ||||||
25.10.1995 | 42.01 | +4.99% | 0 | 0 | 41.00 | +8.00% | 492 | 12 | ||||||
19.5.1995 | 50.84 | +499.00% | 1 220 | 24 | +8.00% | 0 | 0 | |||||||
12.6.1995 | 35.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
6.9.1995 | 38.73 | +4.98% | 0 | 0 | +8.00% | 0 | 0 | |||||||
8.9.1995 | 42.69 | +4.99% | 6 105 | 143 | +7.00% | 0 | 0 | |||||||
7.9.1995 | 40.66 | +4.98% | 0 | 0 | +7.00% | 0 | 0 | |||||||
18.9.1995 | 34.71 | +4.99% | 0 | 0 | 34.00 | +7.00% | 2 784 | 84 | ||||||
2.6.1995 | 37.30 | +4.98% | 1 380 | 37 | +7.00% | 0 | 0 | |||||||
26.4.1995 | 0 | 0 | +7.00% | 0 | 0 | |||||||||
10.1.1995 | 0 | 0 | +7.00% | 0 | 0 | |||||||||
19.2.1996 | 26.78 | +4.97% | 8 302 | 310 | 23.00 | +7.00% | 2 024 | 88 | ||||||
24.1.1996 | 22.86 | +4.95% | 3 429 | 150 | +7.00% | 0 | 0 | |||||||
15.4.1996 | 23.47 | -4.97% | 0 | 0 | 23.00 | +7.00% | 138 | 6 | ||||||
4.6.1996 | 30.87 | +5.00% | 1 327 | 43 | +7.00% | 0 | 0 | |||||||
9.9.1996 | 20.75 | -4.99% | 7 263 | 350 | 15.00 | +7.00% | 4 920 | 328 | ||||||
6.6.1996 | 30.79 | -4.99% | 0 | 0 | 27.00 | +7.00% | 867 | 33 | ||||||
19.6.1996 | 25.09 | 0.00% | 0 | 0 | 26.00 | +7.00% | 590 | 25 | ||||||
11.12.1996 | 8.46 | -4.94% | 0 | 0 | 8.50 | +6.25% | 978 | 115 | ||||||
28.11.1996 | 8.53 | +4.92% | 0 | 0 | +6.06% | 0 | ||||||||
2.8.1996 | 23.15 | +4.98% | 2 315 | 100 | 20.00 | +6.00% | 6 240 | 312 | ||||||
18.10.1995 | 42.22 | +4.99% | 4 222 | 100 | 35.00 | +6.00% | 910 | 26 | ||||||
4.9.1995 | 35.14 | +4.98% | 3 514 | 100 | +6.00% | 0 | 0 | |||||||
9.12.1996 | 9.36 | +4.93% | 9 360 | 1 000 | 8.00 | +5.26% | 120 | 15 | ||||||
29.7.1996 | 20.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.3.1996 | 23.42 | -4.98% | 0 | 0 | 27.00 | +5.00% | 1 273 | 44 | ||||||
7.3.1996 | 26.51 | -1.81% | 5 302 | 200 | 25.80 | +5.00% | 206 | 8 | ||||||
14.2.1996 | 23.15 | +4.98% | 8 681 | 375 | 21.00 | +5.00% | 126 | 6 | ||||||
18.1.1996 | 22.98 | +4.97% | 0 | 0 | 21.00 | +5.00% | 565 | 27 | ||||||
3.11.1995 | 34.15 | -4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.8.1995 | 24.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.8.1995 | 23.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.9.1995 | 38.54 | -4.98% | 578 | 15 | 31.00 | +5.00% | 155 | 5 | ||||||
27.6.1995 | 28.52 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.6.1995 | 33.25 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.5.1995 | 31.24 | +497.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.11.1996 | 8.55 | 0.00% | 0 | 0 | +4.71% | 0 | ||||||||
30.12.1996 | 6.52 | -4.95% | 0 | 0 | +4.37% | 0 | ||||||||
25.9.1996 | 15.80 | +2.86% | 158 | 10 | +4.00% | 0 | 0 | |||||||
16.9.1996 | 17.70 | +4.60% | 7 257 | 410 | 14.50 | +4.00% | 4 945 | 341 | ||||||
9.8.1996 | 20.85 | -4.96% | 0 | 0 | +4.00% | 0 | 0 | |||||||
20.12.1995 | +4.00% | 0 | 0 | |||||||||||
5.3.1996 | 27.71 | -4.97% | 0 | 0 | 26.00 | +4.00% | 1 562 | 61 | ||||||
29.3.1996 | 20.17 | +4.99% | 0 | 0 | 25.00 | +4.00% | 2 250 | 90 | ||||||
28.3.1996 | 19.21 | -4.99% | 576 | 30 | 22.00 | +4.00% | 1 247 | 52 | ||||||
17.4.1996 | 23.28 | -4.97% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.4.1996 | 21.02 | -4.97% | 0 | 0 | 24.00 | +4.00% | 696 | 29 | ||||||
25.5.1995 | 45.89 | -498.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.8.1995 | 27.56 | +4.99% | 15 158 | 550 | 27.00 | +4.00% | 189 | 7 | ||||||
9.10.1995 | 40.41 | -4.98% | 970 | 24 | +4.00% | 0 | 0 | |||||||
6.2.1995 | 46.00 | -416.00% | 46 460 | 1 010 | 49.50 | +4.00% | 941 | 19 | ||||||
26.9.1996 | 16.59 | +5.00% | 5 060 | 305 | +3.84% | 0 | 0 | |||||||
7.10.1996 | 14.21 | 0.00% | 0 | 0 | 14.00 | +3.70% | 1 946 | 139 | ||||||
15.11.1996 | 8.58 | -4.98% | 1 716 | 200 | 5.00 | +3.09% | 2 400 | 480 | ||||||
17.9.1996 | 17.00 | -3.95% | 4 794 | 282 | 15.00 | +3.00% | 25 567 | 1 714 | ||||||
20.8.1996 | 19.65 | +4.96% | 0 | 0 | 18.00 | +3.00% | 576 | 32 | ||||||
17.7.1996 | 20.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.6.1996 | 24.00 | +1.09% | 5 280 | 220 | +3.00% | 0 | 0 | |||||||
5.6.1996 | 32.41 | +4.98% | 3 500 | 108 | 24.10 | +3.00% | 912 | 37 | ||||||
31.5.1996 | 28.00 | 0.00% | 0 | 0 | 22.00 | +3.00% | 1 358 | 60 | ||||||
27.5.1996 | 24.25 | +4.97% | 0 | 0 | 17.50 | +3.00% | 140 | 8 | ||||||
20.11.1995 | 32.03 | +4.98% | 705 | 22 | +3.00% | 0 | 0 | |||||||
30.11.1995 | 31.50 | +5.00% | 1 575 | 50 | +3.00% | 0 | 0 | |||||||
17.10.1995 | 40.21 | +4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
2.10.1995 | 42.75 | -5.00% | 43 | 1 | +3.00% | 0 | 0 | |||||||
22.9.1995 | 42.17 | +4.97% | 253 | 6 | 32.00 | +3.00% | 704 | 22 | ||||||
7.6.1995 | 37.30 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
23.12.1996 | 7.22 | -5.00% | 0 | 0 | +2.75% | 0 | ||||||||
18.9.1996 | 17.00 | 0.00% | 0 | 0 | 14.00 | +2.00% | 32 845 | 2 154 | ||||||
13.6.1996 | 27.80 | 0.00% | 0 | 0 | 26.00 | +2.00% | 2 106 | 81 | ||||||
26.7.1996 | 20.00 | 0.00% | 0 | 0 | 18.30 | +2.00% | 403 | 22 | ||||||
16.8.1996 | 17.83 | +4.94% | 0 | 0 | +2.00% | 0 | 0 | |||||||
1.8.1996 | 22.05 | +5.00% | 2 205 | 100 | +2.00% | 0 | 0 | |||||||
30.8.1996 | 21.94 | -4.98% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.1.1996 | 20.90 | -5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.2.1996 | 21.00 | -2.55% | 294 | 14 | 21.00 | +2.00% | 168 | 8 | ||||||
8.2.1996 | 20.53 | +4.95% | 16 424 | 800 | +2.00% | 0 | 0 | |||||||
7.5.1996 | 23.75 | -5.00% | 214 | 9 | +2.00% | 0 | 0 | |||||||
14.3.1996 | 24.65 | -4.97% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.6.1995 | 35.00 | 0.00% | 9 100 | 260 | 30.50 | +2.00% | 1 495 | 49 | ||||||
15.5.1995 | 41.84 | +499.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.7.1995 | 23.00 | +4.59% | 161 | 7 | +2.00% | 0 | 0 | |||||||
21.11.1996 | 8.55 | -5.00% | 1 667 | 195 | 6.00 | +1.59% | 8 510 | 1 485 | ||||||
5.9.1996 | 21.84 | +5.00% | 4 368 | 200 | 15.00 | +1.00% | 9 135 | 609 | ||||||
19.7.1996 | 20.00 | 0.00% | 0 | 0 | 18.00 | +1.00% | 270 | 15 | ||||||
15.5.1996 | 22.45 | +4.95% | 269 | 12 | +1.00% | 0 | 0 | |||||||
31.1.1996 | 21.72 | -4.98% | 0 | 0 | 22.00 | +1.00% | 352 | 16 | ||||||
5.12.1995 | 27.02 | -4.99% | 540 | 20 | +1.00% | 0 | 0 | |||||||
7.2.1995 | 48.30 | +500.00% | 2 415 | 50 | +1.00% | 0 | 0 | |||||||
1.10.1996 | 15.73 | -4.95% | 0 | 0 | 15.00 | +0.60% | 1 087 | 72 | ||||||
13.9.1996 | 16.92 | -4.99% | 0 | 0 | 14.00 | 0.00% | 9 660 | 690 | ||||||
23.9.1996 | 14.63 | -4.93% | 0 | 0 | 13.00 | 0.00% | 286 | 22 | ||||||
1.11.1996 | 12.32 | +4.94% | 7 392 | 600 | 9.00 | 0.00% | 8 676 | 964 | ||||||
23.10.1996 | 13.00 | 0.00% | 2 600 | 200 | 12.00 | 0.00% | 384 | 32 | ||||||
22.10.1996 | 13.00 | 0.00% | 0 | 0 | 12.00 | 0.00% | 9 996 | 833 | ||||||
21.10.1996 | 13.00 | 0.00% | 3 900 | 300 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 13.00 | 0.00% | 3 146 | 242 | 12.00 | 0.00% | 1 008 | 84 | ||||||
17.10.1996 | 13.00 | 0.00% | 130 | 10 | 12.00 | 0.00% | 1 560 | 130 | ||||||
16.10.1996 | 13.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 13.00 | +1.32% | 546 | 42 | 15.00 | 0.00% | 1 800 | 120 | ||||||
29.10.1996 | 13.00 | 0.00% | 0 | 0 | 10.50 | 0.00% | 9 996 | 952 | ||||||
26.11.1996 | 8.13 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 8.13 | -4.91% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 9.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 9.50 | 0.00% | 0 | 0 | 5.00 | 0.00% | 1 000 | 200 | ||||||
6.12.1996 | 8.92 | +4.94% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 8.90 | -4.91% | 0 | 0 | 8.00 | 0.00% | 7 448 | 931 | ||||||
25.7.1996 | 20.00 | 0.00% | 0 | 0 | 18.00 | 0.00% | 342 | 19 | ||||||
24.7.1996 | 20.00 | 0.00% | 100 | 5 | 18.00 | 0.00% | 1 080 | 60 | ||||||
23.7.1996 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 20.38 | -4.98% | 0 | 0 | 18.00 | 0.00% | 702 | 39 | ||||||
12.7.1996 | 21.45 | -4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 24.15 | +5.00% | 604 | 25 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 23.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 23.00 | 0.00% | 115 | 5 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 23.00 | -4.16% | 276 | 12 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 26.41 | -5.00% | 5 282 | 200 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 27.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 25.00 | +3.51% | 375 | 15 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 25.03 | +4.99% | 1 151 | 46 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 23.84 | -4.98% | 286 | 12 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 24.30 | 0.00% | 0 | 0 | 17.00 | 0.00% | 17 070 | 1 000 | ||||||
26.8.1996 | 23.87 | +4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 21.66 | +4.99% | 0 | 0 | 18.00 | 0.00% | 270 | 15 | ||||||
21.8.1996 | 20.63 | +4.98% | 248 | 12 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 21.94 | -4.98% | 6 845 | 312 | 22.00 | 0.00% | 2 750 | 125 | ||||||
6.8.1996 | 23.09 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 19.81 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 29.93 | -4.98% | 2 335 | 78 | 30.00 | 0.00% | 1 860 | 62 | ||||||
27.11.1995 | 31.50 | +5.00% | 9 450 | 300 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 30.00 | -1.18% | 3 000 | 100 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 30.36 | -4.97% | 880 | 29 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 31.95 | -4.99% | 1 342 | 42 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 26.00 | -3.77% | 1 040 | 40 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 32.45 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 40.11 | 0.00% | 0 | 0 | 35.00 | 0.00% | 1 575 | 45 | ||||||
19.10.1995 | 40.11 | -4.99% | 6 217 | 155 | 35.00 | 0.00% | 140 | 4 | ||||||
13.10.1995 | 36.48 | -4.97% | 146 | 4 | 28.00 | 0.00% | 336 | 12 | ||||||
12.10.1995 | 38.39 | 0.00% | 0 | 0 | 28.00 | 0.00% | 812 | 29 | ||||||
11.10.1995 | 38.39 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 21.78 | -4.97% | 0 | 0 | 20.50 | 0.00% | 82 | 4 | ||||||
29.1.1996 | 22.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 22.86 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 22.86 | 0.00% | 0 | 0 | 22.00 | 0.00% | 352 | 16 | ||||||
6.2.1996 | 20.58 | -4.98% | 0 | 0 | 22.00 | 0.00% | 462 | 21 | ||||||
5.2.1996 | 21.66 | -5.00% | 0 | 0 | 22.00 | 0.00% | 132 | 6 | ||||||
2.2.1996 | 22.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 22.80 | +4.97% | 4 560 | 200 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 22.00 | 0.00% | 0 | 0 | 21.00 | 0.00% | 504 | 24 | ||||||
10.1.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.12.1995 | 21.00 | 0.00% | 336 | 16 | ||||||||||
19.1.1996 | 24.12 | +4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 20.85 | +4.98% | 897 | 43 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 22.80 | 0.00% | 0 | 0 | 19.00 | 0.00% | 228 | 12 | ||||||
14.5.1996 | 21.39 | +4.95% | 0 | 0 | 22.00 | 0.00% | 418 | 19 | ||||||
10.5.1996 | 21.45 | -4.96% | 944 | 44 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 22.57 | -4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 22.35 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 23.52 | +5.00% | 0 | 0 | 20.30 | 0.00% | 122 | 6 | ||||||
6.5.1996 | 25.00 | -3.84% | 775 | 31 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 26.00 | +2.12% | 130 | 5 | 0.00% | 0 | 0 | |||||||
|