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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
2.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
3.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
4.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
5.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
8.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
9.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
10.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
11.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
12.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
15.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
16.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
17.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
18.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
19.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
22.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
23.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
24.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
25.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
26.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
29.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
30.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
1.7.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||||
2.7.2020 | 354.00 | +0.28% | 0 | 0 | ||||||||||
3.7.2020 | 354.00 | +0.28% | 0 | 0 | ||||||||||
7.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
8.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
9.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
10.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
13.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
14.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
15.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
16.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
17.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
20.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
21.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
22.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
23.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
24.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
27.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
28.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
29.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
30.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
31.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
3.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
4.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
5.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
6.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
7.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
10.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
11.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
12.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
13.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
14.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
17.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
18.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
19.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
20.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
21.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
24.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
25.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
26.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
27.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
28.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
31.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
1.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
2.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
3.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
4.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
7.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
8.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
9.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
10.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
11.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
14.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
15.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
16.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
17.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
18.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
21.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
22.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
23.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
24.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
25.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
29.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
30.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||||
1.10.2020 | 354.00 | 0.00% | 0 | 0 | 290.00 | 0 | 0 | |||||||
2.10.2020 | 290.00 | 0.00% | 28 375 570 | 95 314 | 306.00 | +5.51% | 0 | 0 | ||||||
5.10.2020 | 294.00 | +1.38% | 8 912 906 | 30 556 | 310.00 | +1.30% | 0 | 0 | ||||||
6.10.2020 | 290.00 | -1.36% | 5 936 246 | 20 231 | 294.00 | -5.16% | 592 614 | 1 981 | ||||||
7.10.2020 | 294.00 | +1.38% | 2 729 780 | 9 351 | 296.00 | +0.68% | 854 774 | 2 910 | ||||||
8.10.2020 | 290.00 | -1.36% | 3 520 778 | 12 102 | 294.00 | -0.67% | 156 218 | 532 | ||||||
9.10.2020 | 290.00 | 0.00% | 1 325 362 | 4 568 | 292.00 | -0.68% | 428 882 | 1 475 | ||||||
12.10.2020 | 290.00 | 0.00% | 1 098 080 | 3 791 | 290.00 | -0.68% | 163 950 | 565 | ||||||
13.10.2020 | 290.00 | 0.00% | 1 209 832 | 4 178 | 292.00 | +0.68% | 205 920 | 705 | ||||||
14.10.2020 | 290.00 | 0.00% | 7 803 674 | 27 333 | 282.00 | -3.42% | 542 578 | 1 881 | ||||||
15.10.2020 | 290.00 | 0.00% | 1 355 128 | 4 721 | 282.00 | 0.00% | 120 896 | 428 | ||||||
16.10.2020 | 290.00 | 0.00% | 654 040 | 2 268 | 290.00 | +2.83% | 36 250 | 125 | ||||||
19.10.2020 | 288.00 | -0.69% | 424 198 | 1 476 | 290.00 | 0.00% | 88 082 | 305 | ||||||
20.10.2020 | 288.00 | 0.00% | 870 368 | 3 034 | 288.00 | -0.68% | 53 538 | 186 | ||||||
21.10.2020 | 290.00 | +0.69% | 1 321 006 | 4 563 | 290.00 | +0.69% | 240 410 | 829 | ||||||
22.10.2020 | 288.00 | -0.69% | 110 720 | 385 | 288.00 | -0.68% | 95 100 | 330 | ||||||
23.10.2020 | 288.00 | 0.00% | 1 330 132 | 4 649 | 284.00 | -1.38% | 57 182 | 200 | ||||||
26.10.2020 | 288.00 | 0.00% | 820 140 | 2 855 | 288.00 | +1.40% | 568 086 | 2 011 | ||||||
27.10.2020 | 288.00 | 0.00% | 300 262 | 1 047 | 284.00 | -1.38% | 43 248 | 151 | ||||||
29.10.2020 | 286.00 | -0.69% | 1 218 606 | 4 297 | 286.00 | +0.70% | 28 680 | 100 | ||||||
30.10.2020 | 290.00 | +1.40% | 8 440 632 | 29 521 | 288.00 | +0.69% | 280 470 | 981 | ||||||
2.11.2020 | 288.00 | -0.69% | 460 230 | 1 611 | 290.00 | +0.69% | 92 838 | 322 | ||||||
3.11.2020 | 286.00 | -0.69% | 946 354 | 3 292 | 288.00 | -0.68% | 145 990 | 506 | ||||||
4.11.2020 | 286.00 | 0.00% | 176 570 | 615 | 286.00 | -0.69% | 28 600 | 100 | ||||||
5.11.2020 | 286.00 | 0.00% | 1 186 850 | 4 133 | 288.00 | +0.69% | 94 952 | 329 | ||||||
6.11.2020 | 286.00 | 0.00% | 583 490 | 2 047 | 286.00 | -0.69% | 12 298 | 43 | ||||||
9.11.2020 | 284.00 | -0.70% | 2 082 048 | 7 209 | 288.00 | +0.69% | 156 746 | 541 | ||||||
10.11.2020 | 284.00 | 0.00% | 1 773 720 | 6 214 | 286.00 | -0.69% | 86 864 | 303 | ||||||
11.11.2020 | 284.00 | 0.00% | 488 864 | 1 709 | 286.00 | 0.00% | 13 224 | 46 | ||||||
12.11.2020 | 282.00 | -0.70% | 863 736 | 3 037 | 286.00 | 0.00% | 31 186 | 109 | ||||||
13.11.2020 | 282.00 | 0.00% | 473 770 | 1 671 | 286.00 | 0.00% | 57 200 | 200 | ||||||
16.11.2020 | 284.00 | +0.71% | 957 770 | 3 370 | 284.00 | -0.69% | 174 030 | 615 | ||||||
18.11.2020 | 284.00 | 0.00% | 601 672 | 2 093 | 288.00 | +1.40% | 364 856 | 1 286 | ||||||
19.11.2020 | 286.00 | +0.70% | 410 324 | 1 432 | 288.00 | 0.00% | 58 496 | 202 | ||||||
20.11.2020 | 286.00 | 0.00% | 674 714 | 2 340 | 288.00 | 0.00% | 0 | 0 | ||||||
23.11.2020 | 288.00 | +0.70% | 2 489 694 | 8 595 | 292.00 | +1.38% | 388 842 | 1 337 | ||||||
24.11.2020 | 290.00 | +0.69% | 5 358 660 | 18 408 | 292.00 | 0.00% | 579 388 | 1 983 | ||||||
25.11.2020 | 290.00 | 0.00% | 3 592 706 | 12 336 | 294.00 | +0.68% | 496 706 | 1 699 | ||||||
26.11.2020 | 290.00 | 0.00% | 768 582 | 2 631 | 294.00 | 0.00% | 55 860 | 190 | ||||||
27.11.2020 | 290.00 | 0.00% | 1 489 040 | 5 114 | 292.00 | -0.68% | 122 880 | 420 | ||||||
30.11.2020 | 298.00 | +2.76% | 7 229 106 | 24 563 | 298.00 | +2.05% | 553 604 | 1 875 | ||||||
1.12.2020 | 298.00 | 0.00% | 4 143 652 | 13 906 | 300.00 | +0.67% | 517 100 | 1 725 | ||||||
2.12.2020 | 296.00 | -0.67% | 1 167 446 | 3 908 | 296.00 | -1.33% | 140 960 | 473 | ||||||
3.12.2020 | 298.00 | +0.68% | 2 179 736 | 7 286 | 298.00 | +0.67% | 106 130 | 354 | ||||||
4.12.2020 | 296.00 | -0.67% | 1 769 802 | 5 928 | 300.00 | +0.67% | 143 300 | 477 | ||||||
7.12.2020 | 298.00 | +0.68% | 533 314 | 1 785 | 300.00 | 0.00% | 23 880 | 80 | ||||||
8.12.2020 | 294.00 | -1.34% | 1 202 554 | 4 056 | 298.00 | -0.66% | 169 170 | 565 | ||||||
9.12.2020 | 292.00 | -0.68% | 3 424 196 | 11 717 | 296.00 | -0.67% | 139 606 | 472 | ||||||
10.12.2020 | 290.00 | -0.68% | 2 139 122 | 7 300 | 294.00 | -0.67% | 140 732 | 476 | ||||||
11.12.2020 | 292.00 | +0.69% | 1 103 226 | 3 768 | 294.00 | 0.00% | 127 290 | 435 | ||||||
14.12.2020 | 296.00 | +1.37% | 839 676 | 2 860 | 296.00 | +0.68% | 149 846 | 509 | ||||||
15.12.2020 | 292.00 | -1.35% | 243 548 | 823 | 300.00 | +1.35% | 33 000 | 110 | ||||||
16.12.2020 | 294.00 | +0.68% | 816 392 | 2 785 | 296.00 | -1.33% | 207 200 | 700 | ||||||
17.12.2020 | 296.00 | +0.68% | 1 475 716 | 5 000 | 298.00 | +0.67% | 238 400 | 800 | ||||||
18.12.2020 | 296.00 | 0.00% | 418 950 | 1 411 | 296.00 | -0.67% | 92 180 | 310 | ||||||
21.12.2020 | 294.00 | -0.68% | 1 225 394 | 4 156 | 296.00 | 0.00% | 55 548 | 188 | ||||||
22.12.2020 | 294.00 | 0.00% | 1 925 306 | 6 488 | 296.00 | 0.00% | 301 352 | 1 019 | ||||||
23.12.2020 | 296.00 | +0.68% | 506 072 | 1 721 | 298.00 | +0.67% | 14 900 | 50 | ||||||
28.12.2020 | 296.00 | 0.00% | 690 566 | 2 314 | 300.00 | +0.67% | 431 250 | 1 438 | ||||||
29.12.2020 | 296.00 | 0.00% | 810 140 | 2 725 | 298.00 | -0.66% | 259 230 | 865 | ||||||
30.12.2020 | 294.00 | -0.68% | 1 814 674 | 6 121 | 298.00 | 0.00% | 250 700 | 839 | ||||||
31.12.2020 | 298.00 | 0.00% | 0 | 0 | ||||||||||
4.1.2021 | 298.00 | +1.36% | 784 894 | 2 631 | 300.00 | +0.67% | 63 300 | 211 | ||||||
5.1.2021 | 296.00 | -0.67% | 554 196 | 1 868 | 298.00 | -0.66% | 89 400 | 300 | ||||||
6.1.2021 | 296.00 | 0.00% | 1 245 242 | 4 189 | 300.00 | +0.67% | 48 000 | 160 | ||||||
7.1.2021 | 296.00 | 0.00% | 1 105 626 | 3 701 | 298.00 | -0.66% | 301 816 | 1 010 | ||||||
8.1.2021 | 300.00 | +1.35% | 2 229 616 | 7 465 | 300.00 | +0.67% | 299 508 | 1 001 | ||||||
11.1.2021 | 330.00 | +10.00% | 12 376 152 | 38 326 | 330.00 | +10.00% | 2 814 096 | 8 640 | ||||||
12.1.2021 | 356.00 | +7.88% | 36 062 468 | 101 490 | 354.00 | +7.27% | 3 107 256 | 8 721 | ||||||
13.1.2021 | 358.00 | +0.56% | 17 793 118 | 49 049 | 362.00 | +2.25% | 1 377 028 | 3 790 | ||||||
14.1.2021 | 346.00 | -3.35% | 7 789 824 | 22 093 | 350.00 | -3.31% | 1 144 676 | 3 261 | ||||||
15.1.2021 | 344.00 | -0.58% | 5 272 022 | 15 417 | 346.00 | -1.14% | 560 436 | 1 621 | ||||||
18.1.2021 | 356.00 | +3.49% | 5 021 634 | 14 173 | 362.00 | +4.62% | 1 324 088 | 3 711 | ||||||
19.1.2021 | 364.00 | +2.25% | 4 861 770 | 13 526 | 362.00 | 0.00% | 435 460 | 1 188 | ||||||
20.1.2021 | 366.00 | +0.55% | 11 221 972 | 30 437 | 366.00 | +1.10% | 2 139 248 | 5 753 | ||||||
21.1.2021 | 358.00 | -2.19% | 6 915 072 | 18 930 | 362.00 | -1.09% | 768 348 | 2 109 | ||||||
22.1.2021 | 360.00 | +0.56% | 3 717 032 | 10 445 | 364.00 | +0.55% | 255 554 | 715 | ||||||
25.1.2021 | 360.00 | 0.00% | 2 576 394 | 7 132 | 362.00 | -0.54% | 113 056 | 313 | ||||||
26.1.2021 | 354.00 | -1.67% | 1 097 320 | 3 066 | 360.00 | -0.55% | 332 082 | 916 | ||||||
27.1.2021 | 358.00 | +1.13% | 3 367 844 | 9 391 | 364.00 | +1.11% | 9 828 | 27 | ||||||
28.1.2021 | 356.00 | -0.56% | 3 130 610 | 8 819 | 354.00 | -2.74% | 185 988 | 522 | ||||||
29.1.2021 | 356.00 | 0.00% | 1 391 790 | 3 940 | 352.00 | -0.56% | 490 944 | 1 397 | ||||||
1.2.2021 | 360.00 | +1.12% | 1 306 830 | 3 647 | 360.00 | +2.27% | 127 448 | 352 | ||||||
2.2.2021 | 356.00 | -1.11% | 5 062 604 | 14 255 | 356.00 | -1.11% | 148 932 | 415 | ||||||
3.2.2021 | 354.00 | -0.56% | 1 105 436 | 3 111 | 358.00 | +0.56% | 39 204 | 109 | ||||||
4.2.2021 | 354.00 | 0.00% | 428 926 | 1 213 | 358.00 | 0.00% | 0 | 0 | ||||||
5.2.2021 | 354.00 | 0.00% | 1 067 328 | 3 032 | 354.00 | -1.11% | 70 646 | 199 | ||||||
8.2.2021 | 350.00 | -1.13% | 1 287 482 | 3 642 | 352.00 | -0.56% | 78 884 | 223 | ||||||
9.2.2021 | 350.00 | 0.00% | 261 706 | 743 | 356.00 | +1.13% | 18 156 | 51 | ||||||
10.2.2021 | 350.00 | 0.00% | 8 554 800 | 24 585 | 350.00 | -1.68% | 359 320 | 1 030 | ||||||
11.2.2021 | 360.00 | +2.86% | 7 715 394 | 21 625 | 360.00 | +2.85% | 475 330 | 1 331 | ||||||
12.2.2021 | 372.00 | +3.33% | 24 885 132 | 65 841 | 376.00 | +4.44% | 3 180 150 | 8 313 | ||||||
15.2.2021 | 392.00 | +5.38% | 11 930 992 | 30 641 | 396.00 | +5.31% | 2 754 816 | 7 027 | ||||||
16.2.2021 | 400.00 | +2.04% | 24 128 296 | 60 058 | 406.00 | +2.52% | 3 601 586 | 8 905 | ||||||
17.2.2021 | 400.00 | 0.00% | 11 923 734 | 29 761 | 404.00 | -0.49% | 2 194 732 | 5 474 | ||||||
18.2.2021 | 398.00 | -0.50% | 2 051 818 | 5 135 | 400.00 | -0.99% | 304 824 | 762 | ||||||
19.2.2021 | 400.00 | +0.50% | 1 037 120 | 2 601 | 400.00 | 0.00% | 223 624 | 560 | ||||||
22.2.2021 | 394.00 | -1.50% | 1 842 202 | 4 650 | 396.00 | -1.00% | 459 120 | 1 143 | ||||||
23.2.2021 | 396.00 | +0.51% | 1 674 406 | 4 249 | 396.00 | 0.00% | 322 718 | 820 | ||||||
24.2.2021 | 392.00 | -1.01% | 1 792 752 | 4 563 | 392.00 | -1.01% | 261 436 | 663 | ||||||
25.2.2021 | 386.00 | -1.53% | 3 780 634 | 9 856 | 384.00 | -2.04% | 778 790 | 2 018 | ||||||
26.2.2021 | 380.00 | -1.55% | 2 622 730 | 6 945 | 384.00 | 0.00% | 837 674 | 2 212 | ||||||
1.3.2021 | 378.00 | -0.53% | 1 630 640 | 4 319 | 380.00 | -1.04% | 537 218 | 1 416 | ||||||
2.3.2021 | 378.00 | 0.00% | 3 594 478 | 9 607 | 376.00 | -1.05% | 345 160 | 920 | ||||||
3.3.2021 | 372.00 | -1.59% | 1 607 190 | 4 311 | 372.00 | -1.06% | 331 614 | 887 | ||||||
4.3.2021 | 372.00 | 0.00% | 5 984 402 | 15 880 | 376.00 | +1.07% | 163 230 | 433 | ||||||
5.3.2021 | 366.00 | -1.61% | 11 102 052 | 29 912 | 372.00 | -1.06% | 384 606 | 1 027 | ||||||
8.3.2021 | 370.00 | +1.09% | 2 199 420 | 5 973 | 372.00 | 0.00% | 195 922 | 529 | ||||||
9.3.2021 | 372.00 | +0.54% | 1 630 594 | 4 338 | 378.00 | +1.61% | 264 200 | 700 | ||||||
10.3.2021 | 374.00 | +0.54% | 1 001 248 | 2 665 | 378.00 | 0.00% | 184 440 | 490 | ||||||
11.3.2021 | 380.00 | +1.60% | 3 259 596 | 8 646 | 380.00 | +0.52% | 346 410 | 914 | ||||||
12.3.2021 | 380.00 | 0.00% | 928 892 | 2 450 | 378.00 | -0.52% | 87 140 | 230 | ||||||
15.3.2021 | 380.00 | 0.00% | 667 804 | 1 761 | 380.00 | +0.52% | 528 704 | 1 405 | ||||||
16.3.2021 | 386.00 | +1.58% | 2 768 222 | 7 174 | 390.00 | +2.63% | 237 490 | 615 | ||||||
|