KAOLIN HLUBANY, A.S., The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - KAOLIN HLUBANY | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.11.1995 | 830.00 | 0.00% | 0 | 0 | 801.50 | -4.00% | 802 | 1 | ||||||
| 7.12.1995 | 773.00 | -7.97% | 2 319 | 3 | 942.00 | -4.00% | 1 884 | 2 | ||||||
| 4.12.1995 | 840.00 | -9.58% | 10 920 | 13 | 984.00 | -4.00% | 4 884 | 5 | ||||||
| 24.11.1995 | 1 050.00 | 0.00% | 0 | 0 | 816.00 | -4.00% | 816 | 1 | ||||||
| 26.3.1996 | 639.00 | 0.00% | 0 | 0 | 568.10 | -4.00% | 568 | 1 | ||||||
| 22.3.1996 | 581.00 | 0.00% | 0 | 0 | 566.20 | -4.00% | 5 580 | 10 | ||||||
| 17.4.1996 | 650.00 | 0.00% | 0 | 0 | 615.00 | -4.00% | 1 207 | 2 | ||||||
| 6.3.1996 | 662.00 | 0.00% | 0 | 0 | 625.00 | -4.00% | 625 | 1 | ||||||
| 4.3.1996 | 662.00 | +9.96% | 0 | 0 | 600.00 | -4.00% | 600 | 1 | ||||||
| 15.2.1996 | 750.00 | 0.00% | 4 500 | 6 | 670.00 | -4.00% | 670 | 1 | ||||||
| 6.6.1996 | 440.00 | +10.00% | 3 960 | 9 | 544.00 | -4.00% | 2 612 | 5 | ||||||
| 8.8.1996 | 312.00 | -9.82% | 1 560 | 5 | 274.00 | -4.00% | 274 | 1 | ||||||
| 21.7.1997 | 351.00 | +0.28% | 351 | 1 | -3.96% | 0 | ||||||||
| 6.1.1998 | 0.00 | -3.92% | 0 | 0 | ||||||||||
| 28.11.1997 | 185.00 | -3.89% | 1 110 | 6 | ||||||||||
| 26.11.1997 | 185.00 | -3.89% | 370 | 2 | ||||||||||
| 21.11.1997 | 185.00 | -3.89% | 185 | 1 | ||||||||||
| 4.12.1996 | 353.00 | 0.00% | 0 | 0 | 310.60 | -3.89% | 621 | 2 | ||||||
| 23.4.1997 | 380.00 | 0.00% | 0 | 0 | 343.80 | -3.88% | 688 | 2 | ||||||
| 7.5.1997 | 380.00 | 0.00% | 0 | 0 | 320.00 | -3.81% | 1 002 | 3 | ||||||
| 9.4.1998 | 0.00 | -3.71% | 0 | 0 | ||||||||||
| 4.3.1997 | 370.00 | 0.00% | 1 850 | 5 | 284.10 | -3.67% | 1 094 | 4 | ||||||
| 29.8.1997 | 355.00 | 0.00% | 710 | 2 | -3.49% | 0 | ||||||||
| 23.1.1997 | 310.00 | 0.00% | 0 | 0 | 310.00 | -3.33% | 899 | 3 | ||||||
| 3.4.1998 | 0.00 | -3.30% | 0 | 0 | ||||||||||
| 8.10.1997 | -3.27% | 0 | ||||||||||||
| 9.12.1996 | 353.00 | 0.00% | 6 001 | 17 | -3.17% | 0 | ||||||||
| 9.10.1996 | 308.00 | 0.00% | 0 | 0 | 310.00 | -3.12% | 1 240 | 4 | ||||||
| 25.11.1998 | 600.00 | -3.06% | 600 | 1 | ||||||||||
| 19.11.1998 | 600.00 | -3.06% | 12 600 | 21 | ||||||||||
| 21.11.1996 | 354.00 | 0.00% | 7 080 | 20 | 320.00 | -3.03% | 3 520 | 11 | ||||||
| 6.6.1997 | 350.00 | 0.00% | 0 | 0 | 316.10 | -3.03% | 316 | 1 | ||||||
| 17.9.1996 | 450.00 | 0.00% | 0 | 0 | 351.00 | -3.00% | 351 | 1 | ||||||
| 11.7.1996 | 583.00 | 0.00% | 0 | 0 | 447.50 | -3.00% | 895 | 2 | ||||||
| 27.6.1996 | 530.00 | 0.00% | 16 960 | 32 | 480.00 | -3.00% | 936 | 2 | ||||||
| 15.8.1996 | 281.00 | -9.93% | 281 | 1 | 280.50 | -3.00% | 561 | 2 | ||||||
| 17.6.1996 | 530.00 | -0.37% | 1 060 | 2 | 450.00 | -3.00% | 450 | 1 | ||||||
| 9.5.1996 | 650.00 | 0.00% | 8 450 | 13 | 561.50 | -3.00% | 562 | 1 | ||||||
| 29.3.1996 | 640.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
| 20.3.1996 | 645.00 | 0.00% | 0 | 0 | 566.20 | -3.00% | 566 | 1 | ||||||
| 19.3.1996 | 645.00 | 0.00% | 0 | 0 | 600.00 | -3.00% | 1 170 | 2 | ||||||
| 4.4.1996 | 640.00 | 0.00% | 3 200 | 5 | 570.10 | -3.00% | 1 654 | 3 | ||||||
| 20.12.1995 | 800.00 | -3.00% | 2 400 | 3 | ||||||||||
| 3.8.1995 | 883.00 | -4.95% | 1 766 | 2 | 782.50 | -3.00% | 1 565 | 2 | ||||||
| 10.7.1995 | 801.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
| 13.9.1995 | 808.00 | -4.94% | 6 464 | 8 | 870.00 | -3.00% | 6 960 | 8 | ||||||
| 22.8.1995 | 860.00 | +1.17% | 4 300 | 5 | 701.00 | -3.00% | 1 402 | 2 | ||||||
| 25.5.1995 | 0 | 0 | 1 195.00 | -3.00% | 1 195 | 1 | ||||||||
| 24.4.1995 | 1 350.00 | -492.00% | 0 | 0 | 1 206.80 | -3.00% | 2 414 | 2 | ||||||
| 18.3.1997 | 375.00 | 0.00% | 18 750 | 50 | -2.87% | 0 | ||||||||
| 4.10.1996 | 342.00 | 0.00% | 0 | 0 | 320.00 | -2.82% | 1 571 | 5 | ||||||
| 2.6.1997 | 350.00 | 0.00% | 0 | 0 | 316.10 | -2.79% | 632 | 2 | ||||||
| 17.12.1996 | 353.00 | 0.00% | 0 | 0 | 299.00 | -2.70% | 1 457 | 5 | ||||||
| 22.6.1998 | 500.00 | -2.59% | 1 000 | 2 | ||||||||||
| 27.1.1998 | 0.00 | -2.56% | 0 | 0 | ||||||||||
| 14.5.1998 | 286.00 | -2.55% | 572 | 2 | ||||||||||
| 26.1.1998 | 0.00 | -2.50% | 0 | 0 | ||||||||||
| 13.3.1998 | 365.00 | -2.46% | 1 580 | 4 | ||||||||||
| 16.7.1997 | 350.00 | 0.00% | 0 | 0 | -2.46% | 0 | ||||||||
| 17.6.1997 | 350.00 | 0.00% | 0 | 0 | -2.42% | 0 | ||||||||
| 5.11.1998 | 519.50 | -2.34% | 2 078 | 4 | ||||||||||
| 20.5.1997 | 357.00 | -4.80% | 357 | 1 | 316.00 | -2.27% | 1 275 | 4 | ||||||
| 14.11.1997 | 185.00 | -2.26% | 361 | 2 | ||||||||||
| 22.4.1998 | 0.00 | -2.21% | 0 | 0 | ||||||||||
| 9.1.1997 | 323.00 | 0.00% | 0 | 0 | 300.00 | -2.17% | 1 200 | 4 | ||||||
| 2.7.1998 | 480.00 | -2.04% | 1 920 | 4 | ||||||||||
| 16.9.1996 | 450.00 | 0.00% | 3 600 | 8 | 360.00 | -2.00% | 360 | 1 | ||||||
| 10.5.1995 | 1 275.00 | +493.00% | 0 | 0 | 1 196.00 | -2.00% | 9 596 | 9 | ||||||
| 3.5.1995 | 1 055.00 | -495.00% | 2 110 | 2 | 1 200.00 | -2.00% | 4 700 | 4 | ||||||
| 18.5.1995 | 1 170.00 | -487.00% | 0 | 0 | 1 230.00 | -2.00% | 2 460 | 2 | ||||||
| 28.3.1995 | 1 940.00 | -490.00% | 5 820 | 3 | -2.00% | 0 | 0 | |||||||
| 13.4.1995 | 1 400.00 | +370.00% | 11 200 | 8 | 1 025.00 | -2.00% | 2 050 | 2 | ||||||
| 28.7.1995 | 885.00 | +0.11% | 25 665 | 29 | 747.50 | -2.00% | 1 495 | 2 | ||||||
| 13.6.1995 | 1 055.00 | 0.00% | 2 110 | 2 | -2.00% | 0 | 0 | |||||||
| 17.11.1995 | 869.00 | 0.00% | 0 | 0 | 800.00 | -2.00% | 1 625 | 2 | ||||||
| 16.11.1995 | 869.00 | +10.00% | 3 476 | 4 | 825.00 | -2.00% | 825 | 1 | ||||||
| 9.11.1995 | 830.00 | -7.77% | 16 600 | 20 | 850.00 | -2.00% | 2 508 | 3 | ||||||
| 3.4.1996 | 640.00 | 0.00% | 0 | 0 | 570.10 | -2.00% | 3 421 | 6 | ||||||
| 26.2.1996 | 548.00 | -9.86% | 6 576 | 12 | 638.00 | -2.00% | 1 914 | 3 | ||||||
| 21.5.1996 | 527.00 | 0.00% | 0 | 0 | 462.50 | -2.00% | 463 | 1 | ||||||
| 28.5.1996 | 450.00 | 0.00% | 0 | 0 | 450.00 | -2.00% | 1 328 | 3 | ||||||
| 14.8.1996 | 312.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
| 7.9.1998 | 520.00 | -1.95% | 11 760 | 23 | ||||||||||
| 25.4.1997 | 380.00 | 0.00% | 0 | 0 | 316.00 | -1.89% | 2 245 | 7 | ||||||
| 22.7.1997 | 351.00 | 0.00% | 0 | 0 | -1.89% | 0 | ||||||||
| 13.8.1997 | 351.00 | 0.00% | 0 | 0 | -1.65% | 0 | ||||||||
| 7.12.1998 | 600.00 | -1.63% | 6 060 | 10 | ||||||||||
| 11.8.1997 | 351.00 | 0.00% | 1 404 | 4 | -1.54% | 0 | ||||||||
| 31.7.1997 | 351.00 | 0.00% | 0 | 0 | 370.20 | -1.54% | 1 111 | 3 | ||||||
| 13.6.1997 | 350.00 | 0.00% | 1 750 | 5 | -1.54% | 0 | ||||||||
| 24.11.1998 | 0.00 | -1.51% | 0 | 0 | ||||||||||
| 22.4.1997 | 380.00 | 0.00% | 1 140 | 3 | 357.70 | -1.50% | 358 | 1 | ||||||
| 16.10.1997 | -1.40% | 0 | ||||||||||||
| 17.12.1997 | 190.00 | -1.29% | 380 | 2 | ||||||||||
| 21.4.1997 | 380.00 | -1.29% | 1 140 | 3 | -1.24% | 0 | ||||||||
| 17.7.1997 | 350.00 | 0.00% | 0 | 0 | -1.18% | 0 | ||||||||
| 28.8.1998 | 510.00 | -1.16% | 1 530 | 3 | ||||||||||
| 8.9.1997 | 360.00 | 0.00% | 0 | 0 | 248.20 | -1.11% | 496 | 2 | ||||||
| 26.5.1997 | 350.00 | +2.33% | 3 500 | 10 | -1.04% | 0 | ||||||||
| 15.5.1998 | 283.00 | -1.04% | 566 | 2 | ||||||||||
| 28.8.1997 | 355.00 | 0.00% | 0 | 0 | 273.50 | -1.02% | 547 | 2 | ||||||
| 19.8.1997 | 351.00 | 0.00% | 22 113 | 63 | -1.02% | 0 | ||||||||
| 4.9.1996 | 350.00 | 0.00% | 0 | 0 | 335.50 | -1.00% | 336 | 1 | ||||||
| 3.9.1996 | 350.00 | 0.00% | 0 | 0 | 341.00 | -1.00% | 677 | 2 | ||||||
| 19.8.1996 | 281.00 | 0.00% | 0 | 0 | 304.00 | -1.00% | 912 | 3 | ||||||
| 4.2.1997 | 296.00 | 0.00% | 0 | 0 | -1.00% | 0 | ||||||||
| 8.7.1996 | 583.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
| 21.6.1996 | 530.00 | 0.00% | 0 | 0 | 457.50 | -1.00% | 915 | 2 | ||||||
| 2.4.1996 | 640.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
| 19.9.1995 | 840.00 | -0.23% | 840 | 1 | 870.00 | -1.00% | 5 170 | 6 | ||||||
| 15.11.1995 | 790.00 | 0.00% | 0 | 0 | 850.00 | -1.00% | 5 900 | 7 | ||||||
| 14.11.1995 | 790.00 | 0.00% | 0 | 0 | 850.00 | -1.00% | 5 090 | 6 | ||||||
| 5.12.1995 | 840.00 | 0.00% | 0 | 0 | 984.00 | -1.00% | 4 854 | 5 | ||||||
| 24.1.1996 | 960.00 | 0.00% | 0 | 0 | 790.00 | -1.00% | 2 975 | 4 | ||||||
| 23.1.1996 | 960.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
| 16.1.1996 | 794.00 | 0.00% | 0 | 0 | 800.00 | -1.00% | 3 172 | 4 | ||||||
| 12.6.1995 | 1 055.00 | -4.09% | 3 165 | 3 | -1.00% | 0 | 0 | |||||||
| 9.6.1995 | 1 100.00 | -3.50% | 9 900 | 9 | -1.00% | 0 | 0 | |||||||
| 19.7.1995 | 934.00 | +4.94% | 5 604 | 6 | 870.00 | -1.00% | 2 448 | 3 | ||||||
| 18.7.1995 | 890.00 | +4.70% | 1 780 | 2 | -1.00% | 0 | 0 | |||||||
| 3.10.1995 | 825.00 | 0.00% | 0 | 0 | 732.00 | -1.00% | 732 | 1 | ||||||
| 9.5.1995 | 1 215.00 | +474.00% | 4 860 | 4 | -1.00% | 0 | 0 | |||||||
| 5.5.1995 | 1 160.00 | +497.00% | 1 160 | 1 | -1.00% | 0 | 0 | |||||||
| 25.4.1995 | 1 285.00 | -481.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
| 2.4.1997 | 358.00 | 0.00% | 0 | 0 | -0.95% | 0 | ||||||||
| 22.9.1997 | 341.00 | -4.74% | 0 | 0 | -0.90% | 0 | ||||||||
| 23.4.1998 | 350.00 | -0.84% | 2 100 | 6 | ||||||||||
| 30.11.1998 | 595.00 | -0.83% | 5 950 | 10 | ||||||||||
| 23.5.1997 | 342.00 | -5.00% | 2 052 | 6 | -0.82% | 0 | ||||||||
| 19.12.1996 | 318.00 | -9.91% | 1 590 | 5 | 299.00 | -0.78% | 2 318 | 8 | ||||||
| 19.9.1997 | 358.00 | -0.55% | 4 654 | 13 | -0.68% | 0 | ||||||||
| 18.3.1998 | 362.50 | -0.68% | 363 | 1 | ||||||||||
| 1.9.1998 | 515.00 | -0.67% | 1 545 | 3 | ||||||||||
| 19.5.1997 | 375.00 | -1.31% | 2 625 | 7 | -0.54% | 0 | ||||||||
| 6.5.1997 | 380.00 | 0.00% | 1 140 | 3 | 347.40 | -0.49% | 695 | 2 | ||||||
| 6.12.1996 | 353.00 | 0.00% | 0 | 0 | 316.60 | -0.49% | 950 | 3 | ||||||
| 20.1.1997 | 310.00 | 0.00% | 0 | 0 | 308.50 | -0.48% | 309 | 1 | ||||||
| 8.7.1998 | 500.00 | -0.48% | 5 780 | 11 | ||||||||||
| 21.3.1997 | 360.00 | +0.84% | 11 880 | 33 | -0.47% | 0 | ||||||||
| 30.7.1998 | 0.00 | -0.38% | 0 | 0 | ||||||||||
| 17.9.1998 | 525.00 | -0.31% | 4 725 | 9 | ||||||||||
| 30.6.1997 | 350.00 | 0.00% | 0 | 0 | -0.29% | 0 | ||||||||
| 19.1.1998 | 186.00 | -0.26% | 371 | 2 | ||||||||||
| 30.10.1997 | 165.00 | -0.19% | 9 758 | 65 | ||||||||||
| 13.1.1998 | 184.30 | -0.10% | 369 | 2 | ||||||||||
| 7.1.1998 | 0.00 | -0.07% | 0 | 0 | ||||||||||
| 15.9.1997 | 360.00 | 0.00% | 1 080 | 3 | 278.50 | -0.07% | 279 | 1 | ||||||
| 28.4.1997 | 380.00 | 0.00% | 3 800 | 10 | 320.50 | -0.06% | 641 | 2 | ||||||
| 4.9.1997 | 360.00 | +1.40% | 5 040 | 14 | 228.50 | -0.04% | 229 | 1 | ||||||
| 24.9.1997 | 308.00 | -4.93% | 0 | 0 | -0.03% | 0 | ||||||||
| 12.5.1997 | 380.00 | -4.76% | 21 280 | 56 | 313.50 | -0.03% | 314 | 1 | ||||||
| 9.6.1997 | 350.00 | 0.00% | 350 | 1 | 316.00 | -0.03% | 948 | 3 | ||||||
| 3.6.1997 | 350.00 | 0.00% | 0 | 0 | 316.00 | -0.03% | 948 | 3 | ||||||
| 27.4.1998 | 0.00 | -0.02% | 0 | 0 | ||||||||||
| 26.11.1998 | 597.50 | -0.02% | 12 598 | 21 | ||||||||||
| 26.6.1998 | 0.00 | -0.01% | 0 | 0 | ||||||||||
| 26.6.1997 | 350.00 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
| 7.7.1997 | 360.00 | 0.00% | 720 | 2 | 0.00% | 0 | ||||||||
| 3.7.1997 | 360.00 | +2.85% | 360 | 1 | 0.00% | 0 | ||||||||
| 2.7.1997 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 29.5.1997 | 350.00 | 0.00% | 0 | 0 | 316.00 | 0.00% | 316 | 1 | ||||||
| 10.9.1997 | 360.00 | 0.00% | 0 | 0 | 248.50 | 0.00% | 497 | 2 | ||||||
| 17.9.1997 | 360.00 | 0.00% | 0 | 0 | 306.00 | 0.00% | 306 | 1 | ||||||
| 23.10.1997 | 150.10 | 0.00% | 600 | 4 | ||||||||||
| 22.10.1997 | 0.00% | 0 | ||||||||||||
| 8.8.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 7.8.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 30.7.1997 | 351.00 | 0.00% | 0 | 0 | 376.00 | 0.00% | 376 | 1 | ||||||
| 1.8.1997 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 6.3.1997 | 370.00 | 0.00% | 2 220 | 6 | 292.50 | 0.00% | 293 | 1 | ||||||
| 17.2.1997 | 332.00 | +4.73% | 0 | 0 | 221.50 | 0.00% | 443 | 2 | ||||||
| 11.2.1997 | 302.00 | +0.33% | 1 208 | 4 | 200.50 | 0.00% | 201 | 1 | ||||||
| 10.2.1997 | 301.00 | +0.33% | 1 505 | 5 | 200.50 | 0.00% | 802 | 4 | ||||||
| 14.1.1997 | 307.00 | 0.00% | 0 | 0 | 310.00 | 0.00% | 620 | 2 | ||||||
| 13.1.1997 | 307.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 31.1.1997 | 311.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 30.12.1996 | 323.00 | 0.00% | 646 | 2 | 0.00% | 0 | ||||||||
| 23.12.1996 | 323.00 | +1.57% | 3 230 | 10 | 299.00 | 0.00% | 2 691 | 9 | ||||||
| 21.8.1996 | 281.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 9.9.1996 | 423.00 | +9.87% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 6.9.1996 | 385.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 27.8.1996 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 26.8.1996 | 300.00 | +6.76% | 600 | 2 | 330.00 | 0.00% | 330 | 1 | ||||||
| 2.9.1996 | 350.00 | +9.37% | 8 400 | 24 | 0.00% | 0 | 0 | |||||||
| 30.8.1996 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 29.8.1996 | 320.00 | +6.66% | 320 | 1 | 0.00% | 0 | 0 | |||||||
| 8.10.1996 | 308.00 | 0.00% | 0 | 0 | 320.00 | 0.00% | 320 | 1 | ||||||
| 15.10.1996 | 280.00 | 0.00% | 0 | 0 | 310.00 | 0.00% | 620 | 2 | ||||||
| 19.9.1996 | 405.00 | -10.00% | 3 645 | 9 | 0.00% | 0 | 0 | |||||||
| 30.9.1996 | 380.00 | 0.00% | 1 140 | 3 | 340.00 | 0.00% | 680 | 2 | ||||||
| 27.9.1996 | 380.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 15.11.1996 | 354.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 14.11.1996 | 354.00 | +0.28% | 3 894 | 11 | 0.00% | 0 | ||||||||
| 28.11.1996 | 353.00 | +0.85% | 1 412 | 4 | 0.00% | 0 | ||||||||
| 4.11.1996 | 343.00 | +9.93% | 1 715 | 5 | 320.00 | 0.00% | 3 520 | 11 | ||||||
| 22.10.1996 | 282.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
| 21.10.1996 | 282.00 | +0.71% | 564 | 2 | 0.00 | 0.00% | 0 | 0 | ||||||
| 18.10.1996 | 280.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 17.10.1996 | 280.00 | 0.00% | 1 960 | 7 | 0.00% | 0 | 0 | |||||||
| 24.6.1998 | 0.00 | 0.00% | 0 | 0 | ||||||||||
| ||||||||||||||
