MASOKOMB.KLATOVY, MASOKOMBINÁT KLATOVY A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MASOKOMB.KLATOVY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.9.1993 | 1 000.00 | -5 000.00% | 0 | 0 | ||||||||||
2.11.1993 | 480.00 | -2 000.00% | 2 880 | 6 | ||||||||||
12.10.1993 | 640.00 | -2 000.00% | 0 | 0 | ||||||||||
5.10.1993 | 800.00 | -2 000.00% | 800 | 1 | ||||||||||
30.11.1993 | 461.00 | -1 996.00% | 0 | 0 | ||||||||||
10.3.1994 | 405.00 | -1 000.00% | 0 | 0 | ||||||||||
11.4.1994 | 424.00 | -997.00% | 0 | 0 | ||||||||||
16.6.1994 | 244.00 | -996.00% | 0 | 0 | ||||||||||
14.6.1994 | 271.00 | -996.00% | 0 | 0 | ||||||||||
8.2.1994 | 597.00 | -995.00% | 0 | 0 | ||||||||||
7.4.1994 | 471.00 | -994.00% | 0 | 0 | ||||||||||
21.7.1994 | 218.00 | -991.00% | 0 | 0 | ||||||||||
2.6.1994 | 337.00 | -989.00% | 0 | 0 | ||||||||||
17.2.1994 | 437.00 | -989.00% | 0 | 0 | ||||||||||
22.3.1994 | 437.00 | -989.00% | 0 | 0 | ||||||||||
10.2.1994 | 538.00 | -988.00% | 0 | 0 | ||||||||||
14.3.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
31.5.1994 | 374.00 | -987.00% | 0 | 0 | ||||||||||
7.6.1994 | 274.00 | -986.00% | 0 | 0 | ||||||||||
15.2.1994 | 485.00 | -985.00% | 0 | 0 | ||||||||||
24.3.1994 | 394.00 | -983.00% | 0 | 0 | ||||||||||
20.6.1994 | 220.00 | -983.00% | 4 400 | 20 | ||||||||||
6.6.1994 | 304.00 | -979.00% | 0 | 0 | ||||||||||
12.5.1994 | 344.00 | -947.00% | 1 376 | 4 | ||||||||||
24.2.1994 | 437.00 | -895.00% | 874 | 2 | ||||||||||
5.5.1994 | 380.00 | -731.00% | 760 | 2 | ||||||||||
26.10.1993 | 600.00 | -625.00% | 2 400 | 4 | ||||||||||
30.11.1994 | 159.41 | -500.00% | 0 | 0 | ||||||||||
23.11.1994 | 195.70 | -500.00% | 0 | 0 | ||||||||||
4.4.1995 | 192.85 | -500.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.3.1995 | 247.00 | -500.00% | 0 | 0 | ||||||||||
5.4.1995 | 183.21 | -499.00% | 916 | 5 | 200.00 | 0.00% | 1 000 | 5 | ||||||
29.11.1994 | 167.80 | -499.00% | 0 | 0 | ||||||||||
25.11.1994 | 176.63 | -499.00% | 0 | 0 | ||||||||||
24.11.1994 | 185.92 | -499.00% | 0 | 0 | ||||||||||
25.5.1995 | 211.00 | -495.00% | 0 | 0 | 171.00 | -5.00% | 684 | 4 | ||||||
6.3.1995 | 250.00 | -494.00% | 0 | 0 | ||||||||||
16.11.1994 | 250.00 | -494.00% | 0 | 0 | ||||||||||
31.10.1994 | 290.00 | -491.00% | 0 | 0 | ||||||||||
31.3.1995 | 213.00 | -491.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1995 | 215.00 | -486.00% | 0 | 0 | ||||||||||
29.3.1995 | 235.00 | -485.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.3.1995 | 216.00 | -484.00% | 0 | 0 | ||||||||||
21.11.1994 | 216.00 | -484.00% | 0 | 0 | ||||||||||
4.11.1994 | 276.00 | -482.00% | 0 | 0 | ||||||||||
2.3.1995 | 276.00 | -482.00% | 0 | 0 | ||||||||||
7.3.1995 | 238.00 | -480.00% | 0 | 0 | ||||||||||
17.11.1994 | 238.00 | -480.00% | 0 | 0 | ||||||||||
26.5.1995 | 201.00 | -473.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.3.1995 | 263.00 | -471.00% | 0 | 0 | ||||||||||
15.11.1994 | 263.00 | -471.00% | 0 | 0 | ||||||||||
3.4.1995 | 203.00 | -469.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
30.3.1995 | 224.00 | -468.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1994 | 152.00 | -464.00% | 608 | 4 | ||||||||||
18.11.1994 | 227.00 | -462.00% | 0 | 0 | ||||||||||
22.11.1994 | 206.00 | -462.00% | 0 | 0 | ||||||||||
8.3.1995 | 227.00 | -462.00% | 0 | 0 | ||||||||||
12.4.1994 | 405.00 | -448.00% | 13 770 | 34 | ||||||||||
29.5.1995 | 192.00 | -447.00% | 3 264 | 17 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 184.00 | -264.00% | 1 472 | 8 | 180.00 | 0.00% | 720 | 4 | ||||||
6.4.1995 | 179.00 | -229.00% | 1 611 | 9 | -10.00% | 0 | 0 | |||||||
1.2.1995 | 253.00 | -193.00% | 2 530 | 10 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 189.00 | -156.00% | 6 615 | 35 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 223.00 | -44.00% | 892 | 4 | 167.00 | -2.00% | 167 | 1 | ||||||
23.5.1995 | 222.00 | -44.00% | 2 664 | 12 | 171.00 | -5.00% | 855 | 5 | ||||||
22.5.1995 | 223.00 | -44.00% | 8 920 | 40 | 0.00% | 0 | 0 | |||||||
9.2.1995 | 290.00 | -34.00% | 5 220 | 18 | 222.50 | -1.00% | 4 450 | 20 | ||||||
2.12.1996 | 54.00 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 43.74 | -10.00% | 2 100 | 48 | +6.00% | 0 | ||||||||
5.12.1996 | 48.60 | -10.00% | 0 | 0 | 50.00 | 0.00% | 100 | 2 | ||||||
17.10.1996 | 65.61 | -10.00% | 0 | 0 | -8.86% | 0 | 0 | |||||||
14.10.1996 | 72.90 | -10.00% | 0 | 0 | 96.50 | -3.50% | 965 | 10 | ||||||
10.10.1996 | 81.00 | -10.00% | 1 296 | 16 | +7.52% | 0 | 0 | |||||||
7.10.1996 | 90.00 | -10.00% | 2 880 | 32 | 100.00 | 0.00% | 800 | 8 | ||||||
8.8.1996 | 87.48 | -10.00% | 0 | 0 | 91.50 | -5.00% | 366 | 4 | ||||||
1.8.1996 | 108.00 | -10.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.8.1996 | 97.20 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 103.50 | -10.00% | 0 | 0 | 116.00 | +10.00% | 464 | 4 | ||||||
13.5.1996 | 121.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 109.35 | -10.00% | 0 | 0 | 118.50 | +4.00% | 1 304 | 11 | ||||||
14.3.1996 | 117.00 | -10.00% | 1 170 | 10 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 131.22 | -10.00% | 3 412 | 26 | +10.00% | 0 | 0 | |||||||
26.2.1996 | 145.80 | -10.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
22.2.1996 | 162.00 | -10.00% | 8 100 | 50 | 125.00 | -6.00% | 1 990 | 16 | ||||||
19.2.1996 | 180.00 | -10.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.1.1996 | 168.48 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 187.20 | -10.00% | 3 744 | 20 | -10.00% | 0 | 0 | |||||||
29.1.1996 | 151.64 | -9.99% | 20 320 | 134 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 98.42 | -9.99% | 11 909 | 121 | 114.00 | -5.00% | 1 140 | 10 | ||||||
28.3.1996 | 127.42 | -9.99% | 0 | 0 | 110.50 | -6.00% | 1 326 | 12 | ||||||
27.5.1996 | 79.73 | -9.99% | 0 | 0 | -7.00% | 0 | 0 | |||||||
23.5.1996 | 88.58 | -9.99% | 0 | 0 | 101.00 | -8.00% | 101 | 1 | ||||||
4.7.1996 | 115.00 | -9.99% | 2 300 | 20 | 105.70 | -3.00% | 5 496 | 52 | ||||||
18.7.1996 | 112.71 | -9.99% | 0 | 0 | 105.00 | -3.00% | 420 | 4 | ||||||
14.11.1996 | 63.01 | -9.99% | 1 890 | 30 | 60.30 | -2.74% | 121 | 2 | ||||||
4.12.1995 | 316.00 | -9.97% | 3 160 | 10 | +1.00% | 0 | 0 | |||||||
18.1.1996 | 208.00 | -9.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 381.00 | -9.92% | 38 100 | 100 | 320.50 | -5.00% | 6 125 | 20 | ||||||
11.1.1996 | 256.00 | -9.85% | 0 | 0 | -7.00% | 0 | 0 | |||||||
8.1.1996 | 284.00 | -9.84% | 0 | 0 | ||||||||||
15.1.1996 | 231.00 | -9.76% | 0 | 0 | +50.00% | 0 | 0 | |||||||
1.4.1996 | 115.11 | -9.66% | 12 202 | 106 | 130.00 | 0.00% | 4 290 | 33 | ||||||
12.12.1996 | 40.00 | -8.55% | 400 | 10 | +4.95% | 0 | ||||||||
21.10.1996 | 60.00 | -8.55% | 1 680 | 28 | 0.00 | -9.23% | 0 | 0 | ||||||
12.8.1996 | 80.20 | -8.32% | 1 925 | 24 | -4.00% | 0 | 0 | |||||||
7.11.1996 | 70.01 | -7.88% | 2 100 | 30 | 65.00 | 0.00% | 1 300 | 20 | ||||||
20.6.1996 | 96.00 | -7.15% | 1 920 | 20 | +2.00% | 0 | 0 | |||||||
18.11.1996 | 60.00 | -4.77% | 660 | 11 | 50.00 | -9.09% | 500 | 10 | ||||||
30.10.1995 | 439.00 | -4.35% | 75 508 | 172 | +10.00% | 0 | 0 | |||||||
6.9.1995 | 170.00 | -4.25% | 2 380 | 14 | +7.00% | 0 | 0 | |||||||
14.6.1995 | 173.00 | -4.20% | 692 | 4 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 423.00 | -3.64% | 84 600 | 200 | 320.00 | -6.00% | 5 670 | 17 | ||||||
8.6.1995 | 172.00 | -3.37% | 2 408 | 14 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 178.00 | -3.26% | 1 780 | 10 | 180.00 | 0.00% | 360 | 2 | ||||||
3.6.1996 | 85.00 | -3.07% | 2 040 | 24 | 86.00 | -9.00% | 688 | 8 | ||||||
31.7.1995 | 166.00 | -2.92% | 332 | 2 | -4.00% | 0 | 0 | |||||||
30.11.1995 | 351.00 | -2.50% | 7 371 | 21 | 225.00 | +2.00% | 2 090 | 10 | ||||||
16.11.1995 | 358.00 | -2.45% | 33 652 | 94 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 192.00 | -2.43% | 1 920 | 10 | 129.50 | -6.00% | 518 | 4 | ||||||
26.9.1995 | 211.00 | -2.31% | 3 376 | 16 | +4.00% | 0 | 0 | |||||||
7.3.1996 | 130.00 | -2.25% | 5 200 | 40 | +3.00% | 0 | 0 | |||||||
13.11.1995 | 367.00 | -2.13% | 9 542 | 26 | 266.00 | 0.00% | 532 | 2 | ||||||
14.9.1995 | 197.00 | -1.99% | 788 | 4 | +7.00% | 0 | 0 | |||||||
19.9.1995 | 198.00 | -1.98% | 1 584 | 8 | -3.00% | 0 | 0 | |||||||
20.11.1995 | 351.00 | -1.95% | 13 689 | 39 | 220.00 | 0.00% | 220 | 1 | ||||||
18.9.1995 | 202.00 | -1.94% | 4 040 | 20 | -3.00% | 0 | 0 | |||||||
10.8.1995 | 167.00 | -1.76% | 1 670 | 10 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 170.00 | -1.73% | 1 020 | 6 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 459.00 | -1.71% | 48 195 | 105 | 281.50 | -3.00% | 1 126 | 4 | ||||||
9.11.1995 | 375.00 | -1.57% | 19 875 | 53 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 346.00 | -1.42% | 6 920 | 20 | 0.00% | 0 | 0 | |||||||
23.10.1995 | 467.00 | -0.84% | 20 081 | 43 | ||||||||||
12.2.1996 | 200.00 | -0.49% | 4 600 | 23 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 206.00 | -0.48% | 5 974 | 29 | 137.50 | +6.00% | 2 200 | 16 | ||||||
14.12.1995 | 315.00 | -0.31% | 1 890 | 6 | 246.00 | -5.00% | 2 460 | 10 | ||||||
13.12.1995 | 316.00 | 0.00% | 0 | 0 | 270.00 | -1.00% | 4 122 | 16 | ||||||
12.12.1995 | 316.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 1 040 | 4 | ||||||
11.12.1995 | 316.00 | 0.00% | 2 844 | 9 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 316.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.12.1995 | 316.00 | 0.00% | 1 264 | 4 | 238.50 | -1.00% | 954 | 4 | ||||||
6.12.1995 | 316.00 | 0.00% | 0 | 0 | 240.50 | -5.00% | 2 405 | 10 | ||||||
5.12.1995 | 316.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.1.1996 | 256.00 | 0.00% | 0 | 0 | 220.00 | -1.00% | 1 268 | 6 | ||||||
10.1.1996 | 284.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.1.1996 | 284.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
17.1.1996 | 231.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 231.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 208.00 | 0.00% | 0 | 0 | 297.00 | -6.00% | 594 | 2 | ||||||
9.2.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 183.48 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.2.1996 | 183.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 200.00 | 0.00% | 3 000 | 15 | 146.00 | -10.00% | 1 168 | 8 | ||||||
14.2.1996 | 200.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
13.2.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 168.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 187.20 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
23.1.1996 | 187.20 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.2.1996 | 166.80 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
31.1.1996 | 151.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 151.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 471.00 | 0.00% | 0 | 0 | 324.00 | -6.00% | 648 | 2 | ||||||
18.10.1995 | 429.00 | 0.00% | 0 | 0 | 314.00 | 0.00% | 6 280 | 20 | ||||||
17.10.1995 | 429.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 467.00 | 0.00% | 0 | 0 | 291.50 | -7.00% | 4 081 | 14 | ||||||
24.10.1995 | 467.00 | 0.00% | 0 | 0 | ||||||||||
27.10.1995 | 459.00 | 0.00% | 0 | 0 | 309.00 | +4.00% | 1 469 | 5 | ||||||
8.11.1995 | 381.00 | 0.00% | 0 | 0 | 295.00 | -4.00% | 2 950 | 10 | ||||||
7.11.1995 | 381.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 375.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.11.1995 | 439.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.10.1995 | 439.00 | 0.00% | 0 | 0 | 323.00 | 0.00% | 2 584 | 8 | ||||||
3.11.1995 | 423.00 | 0.00% | 0 | 0 | 333.50 | -4.00% | 7 057 | 22 | ||||||
22.11.1995 | 351.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
21.11.1995 | 351.00 | 0.00% | 0 | 0 | 219.00 | 0.00% | 876 | 4 | ||||||
1.3.1996 | 131.22 | 0.00% | 0 | 0 | 132.60 | -3.00% | 530 | 4 | ||||||
24.11.1995 | 346.00 | 0.00% | 0 | 0 | 192.50 | -4.00% | 2 310 | 12 | ||||||
17.11.1995 | 358.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.11.1995 | 367.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 367.00 | 0.00% | 0 | 0 | 244.00 | -8.00% | 976 | 4 | ||||||
29.11.1995 | 360.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 205 | 1 | ||||||
28.11.1995 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.12.1995 | 315.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
1.12.1995 | 351.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
6.3.1996 | 133.00 | 0.00% | 0 | 0 | 141.10 | -3.00% | 819 | 6 | ||||||
5.3.1996 | 133.00 | 0.00% | 0 | 0 | 141.10 | -1.00% | 1 263 | 9 | ||||||
13.3.1996 | 130.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
12.3.1996 | 130.00 | 0.00% | 0 | 0 | 135.60 | +3.00% | 2 205 | 16 | ||||||
11.3.1996 | 130.00 | 0.00% | 9 360 | 72 | 134.10 | -5.00% | 2 146 | 16 | ||||||
8.3.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 180.00 | 0.00% | 0 | 0 | 132.00 | 0.00% | 528 | 4 | ||||||
20.2.1996 | 180.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
23.2.1996 | 162.00 | 0.00% | 0 | 0 | 122.50 | -2.00% | 3 675 | 30 | ||||||
28.2.1996 | 145.80 | 0.00% | 0 | 0 | 125.00 | -6.00% | 750 | 6 | ||||||
27.2.1996 | 145.80 | 0.00% | 0 | 0 | 130.00 | -1.00% | 666 | 5 | ||||||
22.3.1996 | 128.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 127.42 | 0.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
3.4.1996 | 115.11 | 0.00% | 0 | 0 | 121.00 | -2.00% | 242 | 2 | ||||||
2.4.1996 | 115.11 | 0.00% | 0 | 0 | 123.50 | -5.00% | 247 | 2 | ||||||
17.5.1996 | 109.35 | 0.00% | 0 | 0 | 120.00 | +1.00% | 1 200 | 10 | ||||||
|