LUČEBNÍ ZÁV. KOLÍN, LUČEBNÍ Z.KOLÍN, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - LUČEBNÍ ZÁV. KOLÍN | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.9.1996 | 55.00 | -1.78% | 3 025 | 55 | 55.00 | -45.00% | 819 | 15 | ||||||
20.11.1995 | 88.58 | +4.98% | 1 152 | 13 | -45.00% | 0 | 0 | |||||||
3.10.1995 | 104.35 | -4.99% | 2 087 | 20 | -42.00% | 0 | 0 | |||||||
1.9.1995 | 136.81 | 0.00% | 0 | 0 | -41.00% | 0 | 0 | |||||||
13.11.1995 | 93.71 | +4.99% | 8 528 | 91 | -34.00% | 0 | 0 | |||||||
25.9.1995 | 124.00 | -1.58% | 4 960 | 40 | -31.00% | 0 | 0 | |||||||
2.10.1995 | 109.84 | +4.99% | 0 | 0 | -29.00% | 0 | 0 | |||||||
16.10.1997 | -28.27% | 0 | ||||||||||||
6.5.1996 | 104.78 | -4.99% | 0 | 0 | -17.00% | 0 | 0 | |||||||
10.12.1997 | -16.14% | 0 | ||||||||||||
22.5.1997 | 50.46 | -4.98% | 0 | 0 | 36.50 | -16.09% | 292 | 8 | ||||||
3.11.1995 | 88.49 | -1.67% | 7 345 | 83 | -16.00% | 0 | 0 | |||||||
18.1.1996 | 65.42 | -4.99% | 1 766 | 27 | -13.00% | 0 | 0 | |||||||
4.6.1996 | 69.96 | -4.99% | 0 | 0 | -13.00% | 0 | 0 | |||||||
16.12.1996 | 72.00 | -2.93% | 24 840 | 345 | -12.67% | 0 | ||||||||
30.10.1996 | 44.10 | +5.00% | 0 | 0 | 45.00 | -10.00% | 855 | 19 | ||||||
28.4.1997 | 52.12 | +4.99% | 0 | 0 | -10.00% | 0 | ||||||||
3.2.1997 | 65.00 | 0.00% | 65 | 1 | -10.00% | 0 | ||||||||
6.5.1997 | 54.58 | -4.99% | 1 092 | 20 | -10.00% | 0 | ||||||||
28.5.1996 | 70.31 | -4.99% | 4 570 | 65 | 57.00 | -10.00% | 912 | 16 | ||||||
27.5.1996 | 74.01 | 0.00% | 0 | 0 | 63.00 | -10.00% | 1 575 | 25 | ||||||
16.5.1996 | 75.00 | -2.67% | 6 825 | 91 | -10.00% | 0 | 0 | |||||||
13.5.1996 | 85.37 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.4.1996 | 140.10 | -4.99% | 14 010 | 100 | -10.00% | 0 | 0 | |||||||
1.4.1996 | 147.47 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.3.1996 | 155.23 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.9.1996 | 56.00 | 0.00% | 1 344 | 24 | 54.10 | -10.00% | 4 328 | 80 | ||||||
2.9.1996 | 55.74 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.8.1996 | 58.67 | -4.98% | 587 | 10 | -10.00% | 0 | 0 | |||||||
24.11.1995 | 77.17 | -4.99% | 0 | 0 | 68.00 | -10.00% | 680 | 10 | ||||||
5.9.1995 | 123.48 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.9.1995 | 123.90 | +5.00% | 12 390 | 100 | -10.00% | 0 | 0 | |||||||
8.9.1995 | 117.02 | +4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.8.1995 | 144.01 | -4.29% | 11 665 | 81 | -10.00% | 0 | 0 | |||||||
25.8.1995 | 166.73 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.8.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
1.8.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
20.7.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
3.9.1997 | 45.00 | 0.00% | 90 | 2 | -9.80% | 0 | ||||||||
24.9.1997 | 40.85 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
9.5.1997 | 49.27 | -4.99% | 0 | 0 | -9.75% | 0 | ||||||||
14.5.1997 | 46.81 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
28.8.1997 | 46.86 | +4.99% | 0 | 0 | -9.64% | 0 | ||||||||
18.11.1996 | 51.00 | 0.00% | 0 | 0 | 42.00 | -9.58% | 588 | 14 | ||||||
19.11.1996 | 50.00 | -1.96% | 50 | 1 | 38.10 | -9.28% | 838 | 22 | ||||||
5.5.1997 | 57.45 | 0.00% | 0 | 0 | -9.25% | 0 | ||||||||
21.2.1997 | 55.00 | -0.36% | 275 | 5 | 59.00 | -9.23% | 3 776 | 64 | ||||||
5.3.1997 | 52.35 | 0.00% | 0 | 0 | 60.00 | -9.09% | 4 080 | 68 | ||||||
29.10.1996 | 42.00 | +5.00% | 0 | 0 | 50.00 | -9.09% | 500 | 10 | ||||||
22.10.1996 | 46.00 | 0.00% | 0 | 0 | 50.00 | -9.09% | 800 | 16 | ||||||
11.9.1995 | 118.00 | +0.83% | 2 832 | 24 | -9.00% | 0 | 0 | |||||||
6.10.1995 | 97.00 | 0.00% | 20 467 | 211 | -9.00% | 0 | 0 | |||||||
3.9.1996 | 56.00 | +0.46% | 1 064 | 19 | -9.00% | 0 | 0 | |||||||
23.7.1996 | 58.31 | -4.98% | 5 539 | 95 | 52.10 | -9.00% | 417 | 8 | ||||||
9.4.1996 | 121.00 | -1.62% | 12 705 | 105 | 92.10 | -9.00% | 2 303 | 25 | ||||||
20.8.1997 | 47.22 | -4.98% | 0 | 0 | 51.00 | -8.92% | 510 | 10 | ||||||
23.9.1997 | 40.85 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
7.5.1997 | 51.86 | -4.98% | 0 | 0 | -8.88% | 0 | ||||||||
26.9.1997 | 36.87 | -4.99% | 0 | 0 | -8.82% | 0 | ||||||||
13.5.1997 | 46.81 | 0.00% | 0 | 0 | -8.82% | 0 | ||||||||
11.3.1997 | 53.30 | +0.69% | 213 | 4 | -8.77% | 0 | ||||||||
24.10.1997 | -8.69% | 0 | ||||||||||||
6.1.1997 | 96.22 | -4.99% | 11 835 | 123 | 69.50 | -8.55% | 765 | 11 | ||||||
7.8.1997 | 57.95 | -4.98% | 0 | 0 | 51.00 | -8.52% | 510 | 10 | ||||||
17.11.1997 | 20.00 | -8.13% | 142 | 7 | ||||||||||
25.9.1997 | 38.81 | -4.99% | 776 | 20 | -8.10% | 0 | ||||||||
12.5.1997 | 46.81 | -4.99% | 468 | 10 | -8.10% | 0 | ||||||||
23.10.1997 | -8.00% | 0 | ||||||||||||
5.4.1996 | 123.00 | -2.72% | 52 152 | 424 | 105.00 | -8.00% | 15 487 | 153 | ||||||
23.4.1996 | 146.00 | +4.27% | 33 288 | 228 | 110.00 | -8.00% | 18 920 | 172 | ||||||
5.3.1996 | 119.07 | +5.00% | 18 813 | 158 | 103.00 | -8.00% | 5 086 | 52 | ||||||
28.6.1996 | 81.74 | +4.99% | 6 212 | 76 | 69.80 | -8.00% | 4 328 | 62 | ||||||
7.8.1996 | 61.75 | -5.00% | 0 | 0 | 54.00 | -8.00% | 1 080 | 20 | ||||||
27.7.1995 | 0 | 0 | -8.00% | 0 | 0 | |||||||||
8.8.1995 | 0 | 0 | -8.00% | 0 | 0 | |||||||||
29.11.1995 | 66.18 | -4.99% | 1 985 | 30 | 63.70 | -8.00% | 573 | 9 | ||||||
4.12.1995 | 64.13 | -4.99% | 1 475 | 23 | -8.00% | 0 | 0 | |||||||
29.1.1996 | 79.30 | +4.89% | 43 456 | 548 | 63.00 | -8.00% | 1 445 | 23 | ||||||
3.10.1997 | 24.00 | -7.69% | 120 | 5 | ||||||||||
29.4.1997 | 54.72 | +4.98% | 0 | 0 | -7.40% | 0 | ||||||||
11.6.1997 | 61.75 | -5.00% | 5 743 | 93 | 50.00 | -7.32% | 1 314 | 26 | ||||||
30.9.1997 | 33.28 | -4.99% | 765 | 23 | -7.14% | 0 | ||||||||
15.5.1997 | 45.90 | -1.94% | 3 902 | 85 | 26.00 | -7.14% | 1 378 | 53 | ||||||
30.9.1996 | 55.00 | 0.00% | 4 235 | 77 | -7.01% | 0 | 0 | |||||||
6.8.1996 | 65.00 | 0.00% | 0 | 0 | 58.50 | -7.00% | 2 925 | 50 | ||||||
24.5.1996 | 74.01 | -4.99% | 5 477 | 74 | -7.00% | 0 | 0 | |||||||
13.6.1996 | 66.50 | -5.00% | 1 995 | 30 | 75.00 | -7.00% | 2 025 | 31 | ||||||
5.12.1995 | 64.13 | 0.00% | 0 | 0 | 54.00 | -7.00% | 1 188 | 22 | ||||||
22.11.1995 | 85.50 | -5.00% | 1 283 | 15 | 75.50 | -7.00% | 2 265 | 30 | ||||||
16.8.1995 | 0 | 0 | -7.00% | 0 | 0 | |||||||||
28.8.1995 | 158.40 | -4.99% | 10 296 | 65 | -7.00% | 0 | 0 | |||||||
19.9.1995 | 115.00 | +3.09% | 12 880 | 112 | -7.00% | 0 | 0 | |||||||
1.11.1995 | 88.35 | -5.00% | 0 | 0 | 97.50 | -7.00% | 683 | 7 | ||||||
23.12.1996 | 91.87 | +4.99% | 24 805 | 270 | -6.60% | 0 | ||||||||
4.12.1996 | 66.81 | +4.99% | 8 685 | 130 | 55.00 | -6.29% | 876 | 17 | ||||||
9.1.1997 | 82.59 | -4.99% | 2 725 | 33 | -6.22% | 0 | ||||||||
30.10.1995 | 93.00 | -3.12% | 465 | 5 | 102.00 | -6.00% | 408 | 4 | ||||||
9.10.1995 | 101.85 | +5.00% | 917 | 9 | 100.00 | -6.00% | 1 886 | 19 | ||||||
11.12.1995 | 77.17 | +4.99% | 2 701 | 35 | 59.00 | -6.00% | 2 883 | 47 | ||||||
20.12.1995 | 60.00 | -6.00% | 1 914 | 32 | ||||||||||
14.12.1995 | 80.82 | -4.99% | 10 507 | 130 | 56.00 | -6.00% | 1 848 | 33 | ||||||
3.6.1996 | 73.64 | -4.99% | 0 | 0 | 70.00 | -6.00% | 9 885 | 128 | ||||||
14.5.1996 | 81.11 | -4.99% | 1 947 | 24 | 84.20 | -6.00% | 2 694 | 32 | ||||||
7.5.1996 | 99.55 | -4.99% | 0 | 0 | -6.00% | 0 | 0 | |||||||
19.7.1996 | 64.60 | -5.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
19.6.1996 | 64.06 | +1.63% | 192 | 3 | 70.00 | -6.00% | 5 277 | 73 | ||||||
22.7.1996 | 61.37 | -5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.9.1996 | 58.66 | 0.00% | 0 | 0 | 52.50 | -5.00% | 525 | 10 | ||||||
15.5.1996 | 77.06 | -4.99% | 7 706 | 100 | -5.00% | 0 | 0 | |||||||
26.3.1996 | 171.00 | +2.39% | 34 200 | 200 | 151.00 | -5.00% | 1 510 | 10 | ||||||
10.1.1996 | 65.91 | -4.90% | 2 570 | 39 | 61.50 | -5.00% | 1 415 | 23 | ||||||
12.12.1995 | 81.02 | +4.98% | 3 079 | 38 | 58.00 | -5.00% | 580 | 10 | ||||||
10.11.1995 | 89.25 | +5.00% | 0 | 0 | 152.30 | -5.00% | 609 | 4 | ||||||
29.2.1996 | 103.00 | +4.04% | 10 815 | 105 | 82.50 | -5.00% | 1 155 | 14 | ||||||
6.11.1995 | 88.00 | -0.55% | 2 200 | 25 | -5.00% | 0 | 0 | |||||||
25.10.1995 | 104.50 | -5.00% | 0 | 0 | 104.50 | -5.00% | 1 463 | 14 | ||||||
20.10.1995 | 110.00 | 0.00% | 440 | 4 | 100.00 | -5.00% | 200 | 2 | ||||||
18.10.1995 | 110.00 | 0.00% | 1 100 | 10 | 100.00 | -5.00% | 2 000 | 20 | ||||||
29.1.1997 | 68.50 | -4.86% | 1 918 | 28 | 66.50 | -5.00% | 2 594 | 39 | ||||||
29.10.1997 | -5.00% | 0 | ||||||||||||
7.2.1997 | 60.50 | -3.98% | 242 | 4 | 65.00 | -4.91% | 2 663 | 40 | ||||||
8.8.1997 | 55.06 | -4.98% | 0 | 0 | 48.50 | -4.90% | 388 | 8 | ||||||
20.1.1997 | 77.00 | -3.76% | 847 | 11 | 66.50 | -4.86% | 333 | 5 | ||||||
5.11.1996 | 44.10 | +5.00% | 0 | 0 | 40.00 | -4.82% | 400 | 10 | ||||||
26.6.1997 | 75.04 | +4.99% | 750 | 10 | 49.60 | -4.79% | 496 | 10 | ||||||
27.10.1997 | -4.76% | 0 | ||||||||||||
1.10.1996 | 57.75 | +5.00% | 578 | 10 | 50.50 | -4.71% | 253 | 5 | ||||||
6.8.1997 | 60.99 | 0.00% | 0 | 0 | -4.70% | 0 | ||||||||
8.4.1997 | 50.80 | 0.00% | 0 | 0 | 52.50 | -4.54% | 525 | 10 | ||||||
18.3.1997 | 55.00 | 0.00% | 0 | 0 | 52.50 | -4.54% | 1 838 | 35 | ||||||
2.4.1997 | 53.10 | 0.00% | 0 | 0 | 52.50 | -4.54% | 105 | 2 | ||||||
4.11.1996 | 42.00 | +5.00% | 0 | 0 | -4.47% | 0 | ||||||||
7.11.1997 | -4.47% | 0 | ||||||||||||
17.7.1997 | 75.00 | 0.00% | 0 | 0 | 50.00 | -4.38% | 383 | 8 | ||||||
12.11.1996 | 51.00 | +2.00% | 1 020 | 20 | 44.00 | -4.34% | 176 | 4 | ||||||
15.4.1997 | 43.00 | 0.00% | 0 | 0 | 57.50 | -4.16% | 690 | 12 | ||||||
27.3.1997 | 53.10 | -3.47% | 956 | 18 | 55.00 | -4.12% | 2 268 | 43 | ||||||
30.12.1996 | 96.46 | 0.00% | 0 | 0 | 70.00 | -4.10% | 1 680 | 24 | ||||||
4.6.1997 | 70.96 | 0.00% | 0 | 0 | -4.08% | 0 | ||||||||
21.6.1996 | 64.06 | 0.00% | 512 | 8 | 72.00 | -4.00% | 360 | 5 | ||||||
18.7.1996 | 68.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
25.7.1996 | 58.17 | +5.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
15.4.1996 | 121.00 | 0.00% | 10 285 | 85 | 95.00 | -4.00% | 3 325 | 35 | ||||||
10.5.1996 | 89.86 | -4.99% | 19 050 | 212 | -4.00% | 0 | 0 | |||||||
5.6.1996 | 66.47 | -4.98% | 10 436 | 157 | 65.00 | -4.00% | 3 445 | 53 | ||||||
15.9.1995 | 117.42 | -4.99% | 4 697 | 40 | -4.00% | 0 | 0 | |||||||
23.8.1995 | 0 | 0 | -4.00% | 0 | 0 | |||||||||
16.2.1996 | 90.00 | 0.00% | 630 | 7 | 88.00 | -4.00% | 2 088 | 25 | ||||||
2.2.1996 | 87.00 | +2.35% | 17 922 | 206 | 63.50 | -4.00% | 318 | 5 | ||||||
27.11.1995 | 73.32 | -4.98% | 0 | 0 | 65.00 | -4.00% | 260 | 4 | ||||||
7.11.1995 | 88.00 | 0.00% | 1 936 | 22 | 137.50 | -4.00% | 23 238 | 169 | ||||||
3.7.1995 | 0 | 0 | -4.00% | 0 | 0 | |||||||||
18.4.1997 | 43.00 | 0.00% | 0 | 0 | 57.00 | -3.92% | 1 425 | 25 | ||||||
2.6.1997 | 67.59 | +4.98% | 0 | 0 | 50.00 | -3.84% | 350 | 7 | ||||||
7.7.1997 | 75.00 | 0.00% | 0 | 0 | -3.84% | 0 | ||||||||
10.2.1997 | 60.01 | -0.80% | 240 | 4 | 65.00 | -3.80% | 833 | 13 | ||||||
10.3.1997 | 52.93 | +0.11% | 529 | 10 | 57.00 | -3.68% | 456 | 8 | ||||||
28.11.1996 | 60.76 | +4.99% | 2 613 | 43 | 50.10 | -3.65% | 351 | 7 | ||||||
13.10.1997 | 26.50 | -3.63% | 663 | 25 | ||||||||||
13.1.1997 | 80.00 | 0.00% | 0 | 0 | -3.61% | 0 | ||||||||
17.2.1997 | 56.11 | -4.89% | 56 | 1 | 67.50 | -3.57% | 1 080 | 16 | ||||||
9.10.1997 | 27.00 | -3.57% | 216 | 8 | ||||||||||
4.9.1997 | 45.00 | 0.00% | 225 | 5 | -3.15% | 0 | ||||||||
16.12.1997 | 36.00 | -3.11% | 4 239 | 125 | ||||||||||
18.11.1997 | -3.01% | 0 | ||||||||||||
19.2.1996 | 90.00 | 0.00% | 810 | 9 | 81.00 | -3.00% | 567 | 7 | ||||||
24.1.1996 | 71.00 | +1.42% | 14 271 | 201 | 63.00 | -3.00% | 1 763 | 28 | ||||||
19.1.1996 | 65.42 | 0.00% | 0 | 0 | 58.30 | -3.00% | 2 624 | 45 | ||||||
14.2.1996 | 87.15 | +5.00% | 9 238 | 106 | 81.00 | -3.00% | 5 223 | 65 | ||||||
27.2.1996 | 95.55 | +5.00% | 5 829 | 61 | 85.00 | -3.00% | 850 | 10 | ||||||
15.8.1995 | 0 | 0 | -3.00% | 0 | 0 | |||||||||
18.9.1995 | 111.55 | -4.99% | 12 382 | 111 | -3.00% | 0 | 0 | |||||||
30.5.1996 | 77.51 | +4.99% | 5 968 | 77 | -3.00% | 0 | 0 | |||||||
21.5.1996 | 82.00 | -0.82% | 5 740 | 70 | 75.00 | -3.00% | 975 | 13 | ||||||
2.5.1996 | 116.09 | -4.99% | 0 | 0 | 130.00 | -3.00% | 1 638 | 13 | ||||||
28.3.1996 | 163.40 | -5.00% | 9 804 | 60 | 149.50 | -3.00% | 2 243 | 15 | ||||||
26.6.1996 | 74.15 | +4.99% | 0 | 0 | 75.00 | -3.00% | 957 | 13 | ||||||
11.7.1996 | 65.83 | -4.99% | 0 | 0 | 66.00 | -3.00% | 1 794 | 28 | ||||||
9.7.1996 | 72.93 | -4.98% | 0 | 0 | 63.00 | -3.00% | 2 682 | 42 | ||||||
8.7.1996 | 76.76 | -5.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
4.7.1996 | 80.80 | -4.99% | 0 | 0 | 67.20 | -3.00% | 2 049 | 30 | ||||||
10.9.1996 | 58.66 | 0.00% | 0 | 0 | 54.00 | -3.00% | 270 | 5 | ||||||
5.9.1996 | 58.80 | +5.00% | 0 | 0 | 53.00 | -3.00% | 2 365 | 45 | ||||||
30.6.1995 | 0 | 0 | -3.00% | 0 | 0 | |||||||||
20.2.1997 | 55.20 | -1.62% | 938 | 17 | 65.00 | -2.76% | 1 885 | 29 | ||||||
19.2.1997 | 56.11 | 0.00% | 0 | 0 | -2.76% | 0 | ||||||||
23.4.1997 | 49.77 | +5.00% | 0 | 0 | -2.75% | 0 | ||||||||
23.9.1996 | 55.00 | 0.00% | 0 | 0 | 52.00 | -2.75% | 1 575 | 30 | ||||||
27.11.1997 | 18.50 | -2.63% | 185 | 10 | ||||||||||
13.3.1997 | 55.00 | +3.18% | 1 155 | 21 | 55.00 | -2.43% | 805 | 15 | ||||||
7.11.1996 | 48.61 | +4.98% | 0 | 0 | -2.32% | 0 | ||||||||
18.10.1996 | 46.00 | 0.00% | 0 | 0 | 55.00 | -2.21% | 1 990 | 37 | ||||||
12.9.1997 | 43.00 | 0.00% | 129 | 3 | -2.00% | 0 | ||||||||
3.7.1996 | 85.05 | +5.00% | 5 358 | 63 | 66.20 | -2.00% | 2 963 | 42 | ||||||
2.7.1996 | 81.00 | 0.00% | 2 430 | 30 | -2.00% | 0 | 0 | |||||||
5.8.1996 | 65.00 | 0.00% | 650 | 10 | -2.00% | 0 | 0 | |||||||
16.4.1996 | 125.00 | +3.30% | 5 500 | 44 | 93.50 | -2.00% | 468 | 5 | ||||||
11.4.1996 | 121.00 | 0.00% | 17 545 | 145 | 90.00 | -2.00% | 6 660 | 74 | ||||||
28.9.1995 | 110.11 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.10.1995 | 110.00 | 0.00% | 0 | 0 | 105.00 | -2.00% | 1 865 | 18 | ||||||
|