Colt CZ Group SE, The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - COLT CZ GROUP SE | ||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.10.2020 | 290.00 | -1.36% | 5 936 246 | 20 231 | 294.00 | -5.16% | 592 614 | 1 981 | ||||
| 14.10.2020 | 290.00 | 0.00% | 7 803 674 | 27 333 | 282.00 | -3.42% | 542 578 | 1 881 | ||||
| 27.10.2020 | 288.00 | 0.00% | 300 262 | 1 047 | 284.00 | -1.38% | 43 248 | 151 | ||||
| 23.10.2020 | 288.00 | 0.00% | 1 330 132 | 4 649 | 284.00 | -1.38% | 57 182 | 200 | ||||
| 16.12.2020 | 294.00 | +0.68% | 816 392 | 2 785 | 296.00 | -1.33% | 207 200 | 700 | ||||
| 2.12.2020 | 296.00 | -0.67% | 1 167 446 | 3 908 | 296.00 | -1.33% | 140 960 | 473 | ||||
| 16.11.2020 | 284.00 | +0.71% | 957 770 | 3 370 | 284.00 | -0.69% | 174 030 | 615 | ||||
| 10.11.2020 | 284.00 | 0.00% | 1 773 720 | 6 214 | 286.00 | -0.69% | 86 864 | 303 | ||||
| 6.11.2020 | 286.00 | 0.00% | 583 490 | 2 047 | 286.00 | -0.69% | 12 298 | 43 | ||||
| 4.11.2020 | 286.00 | 0.00% | 176 570 | 615 | 286.00 | -0.69% | 28 600 | 100 | ||||
| 3.11.2020 | 286.00 | -0.69% | 946 354 | 3 292 | 288.00 | -0.68% | 145 990 | 506 | ||||
| 22.10.2020 | 288.00 | -0.69% | 110 720 | 385 | 288.00 | -0.68% | 95 100 | 330 | ||||
| 20.10.2020 | 288.00 | 0.00% | 870 368 | 3 034 | 288.00 | -0.68% | 53 538 | 186 | ||||
| 12.10.2020 | 290.00 | 0.00% | 1 098 080 | 3 791 | 290.00 | -0.68% | 163 950 | 565 | ||||
| 9.10.2020 | 290.00 | 0.00% | 1 325 362 | 4 568 | 292.00 | -0.68% | 428 882 | 1 475 | ||||
| 27.11.2020 | 290.00 | 0.00% | 1 489 040 | 5 114 | 292.00 | -0.68% | 122 880 | 420 | ||||
| 10.12.2020 | 290.00 | -0.68% | 2 139 122 | 7 300 | 294.00 | -0.67% | 140 732 | 476 | ||||
| 9.12.2020 | 292.00 | -0.68% | 3 424 196 | 11 717 | 296.00 | -0.67% | 139 606 | 472 | ||||
| 18.12.2020 | 296.00 | 0.00% | 418 950 | 1 411 | 296.00 | -0.67% | 92 180 | 310 | ||||
| 8.10.2020 | 290.00 | -1.36% | 3 520 778 | 12 102 | 294.00 | -0.67% | 156 218 | 532 | ||||
| 29.12.2020 | 296.00 | 0.00% | 810 140 | 2 725 | 298.00 | -0.66% | 259 230 | 865 | ||||
| 8.12.2020 | 294.00 | -1.34% | 1 202 554 | 4 056 | 298.00 | -0.66% | 169 170 | 565 | ||||
| 7.12.2020 | 298.00 | +0.68% | 533 314 | 1 785 | 300.00 | 0.00% | 23 880 | 80 | ||||
| 11.12.2020 | 292.00 | +0.69% | 1 103 226 | 3 768 | 294.00 | 0.00% | 127 290 | 435 | ||||
| 31.12.2020 | 298.00 | 0.00% | 0 | 0 | ||||||||
| 30.12.2020 | 294.00 | -0.68% | 1 814 674 | 6 121 | 298.00 | 0.00% | 250 700 | 839 | ||||
| 22.12.2020 | 294.00 | 0.00% | 1 925 306 | 6 488 | 296.00 | 0.00% | 301 352 | 1 019 | ||||
| 21.12.2020 | 294.00 | -0.68% | 1 225 394 | 4 156 | 296.00 | 0.00% | 55 548 | 188 | ||||
| 26.11.2020 | 290.00 | 0.00% | 768 582 | 2 631 | 294.00 | 0.00% | 55 860 | 190 | ||||
| 24.11.2020 | 290.00 | +0.69% | 5 358 660 | 18 408 | 292.00 | 0.00% | 579 388 | 1 983 | ||||
| 20.11.2020 | 286.00 | 0.00% | 674 714 | 2 340 | 288.00 | 0.00% | 0 | 0 | ||||
| 19.11.2020 | 286.00 | +0.70% | 410 324 | 1 432 | 288.00 | 0.00% | 58 496 | 202 | ||||
| 13.11.2020 | 282.00 | 0.00% | 473 770 | 1 671 | 286.00 | 0.00% | 57 200 | 200 | ||||
| 12.11.2020 | 282.00 | -0.70% | 863 736 | 3 037 | 286.00 | 0.00% | 31 186 | 109 | ||||
| 11.11.2020 | 284.00 | 0.00% | 488 864 | 1 709 | 286.00 | 0.00% | 13 224 | 46 | ||||
| 19.10.2020 | 288.00 | -0.69% | 424 198 | 1 476 | 290.00 | 0.00% | 88 082 | 305 | ||||
| 15.10.2020 | 290.00 | 0.00% | 1 355 128 | 4 721 | 282.00 | 0.00% | 120 896 | 428 | ||||
| 1.12.2020 | 298.00 | 0.00% | 4 143 652 | 13 906 | 300.00 | +0.67% | 517 100 | 1 725 | ||||
| 17.12.2020 | 296.00 | +0.68% | 1 475 716 | 5 000 | 298.00 | +0.67% | 238 400 | 800 | ||||
| 28.12.2020 | 296.00 | 0.00% | 690 566 | 2 314 | 300.00 | +0.67% | 431 250 | 1 438 | ||||
| 23.12.2020 | 296.00 | +0.68% | 506 072 | 1 721 | 298.00 | +0.67% | 14 900 | 50 | ||||
| 4.12.2020 | 296.00 | -0.67% | 1 769 802 | 5 928 | 300.00 | +0.67% | 143 300 | 477 | ||||
| 3.12.2020 | 298.00 | +0.68% | 2 179 736 | 7 286 | 298.00 | +0.67% | 106 130 | 354 | ||||
| 14.12.2020 | 296.00 | +1.37% | 839 676 | 2 860 | 296.00 | +0.68% | 149 846 | 509 | ||||
| 25.11.2020 | 290.00 | 0.00% | 3 592 706 | 12 336 | 294.00 | +0.68% | 496 706 | 1 699 | ||||
| 13.10.2020 | 290.00 | 0.00% | 1 209 832 | 4 178 | 292.00 | +0.68% | 205 920 | 705 | ||||
| 7.10.2020 | 294.00 | +1.38% | 2 729 780 | 9 351 | 296.00 | +0.68% | 854 774 | 2 910 | ||||
| 21.10.2020 | 290.00 | +0.69% | 1 321 006 | 4 563 | 290.00 | +0.69% | 240 410 | 829 | ||||
| 2.11.2020 | 288.00 | -0.69% | 460 230 | 1 611 | 290.00 | +0.69% | 92 838 | 322 | ||||
| 30.10.2020 | 290.00 | +1.40% | 8 440 632 | 29 521 | 288.00 | +0.69% | 280 470 | 981 | ||||
| 5.11.2020 | 286.00 | 0.00% | 1 186 850 | 4 133 | 288.00 | +0.69% | 94 952 | 329 | ||||
| 9.11.2020 | 284.00 | -0.70% | 2 082 048 | 7 209 | 288.00 | +0.69% | 156 746 | 541 | ||||
| 29.10.2020 | 286.00 | -0.69% | 1 218 606 | 4 297 | 286.00 | +0.70% | 28 680 | 100 | ||||
| 5.10.2020 | 294.00 | +1.38% | 8 912 906 | 30 556 | 310.00 | +1.30% | 0 | 0 | ||||
| 15.12.2020 | 292.00 | -1.35% | 243 548 | 823 | 300.00 | +1.35% | 33 000 | 110 | ||||
| 23.11.2020 | 288.00 | +0.70% | 2 489 694 | 8 595 | 292.00 | +1.38% | 388 842 | 1 337 | ||||
| 18.11.2020 | 284.00 | 0.00% | 601 672 | 2 093 | 288.00 | +1.40% | 364 856 | 1 286 | ||||
| 26.10.2020 | 288.00 | 0.00% | 820 140 | 2 855 | 288.00 | +1.40% | 568 086 | 2 011 | ||||
| 30.11.2020 | 298.00 | +2.76% | 7 229 106 | 24 563 | 298.00 | +2.05% | 553 604 | 1 875 | ||||
| 16.10.2020 | 290.00 | 0.00% | 654 040 | 2 268 | 290.00 | +2.83% | 36 250 | 125 | ||||
| 2.10.2020 | 290.00 | 0.00% | 28 375 570 | 95 314 | 306.00 | +5.51% | 0 | 0 | ||||
