K.S.I.O.-1.PF - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (74)
  • Diskuze (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - K.S.I.O.-1.PF
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1996	6.40	+4.91%	0	0		-1.95%	0
30.12.1996	6.10	0.00%	0	0		-5.36%	0
27.12.1996	6.10	0.00%	0	0		-0.66%	0
23.12.1996	6.10	+0.82%	671	110	6.00	+3.62%	1 200	200
20.12.1996	6.05	-4.87%	1 210	200		0.00%	0
19.12.1996	6.36	+4.95%	0	0		-0.51%	0
18.12.1996	6.06	+4.84%	0	0		-4.59%	0
17.12.1996	5.78	+4.90%	0	0		+3.91%	0
16.12.1996	5.51	+4.95%	0	0		+12.88%	0
13.12.1996	5.25	+5.00%	0	0		+9.93%	0
12.12.1996	5.00	0.00%	0	0	5.00	+15.36%	1 420	300
11.12.1996	5.00	0.00%	500	100	4.10	-18.00%	410	100
10.12.1996	5.00	0.00%	0	0		-11.66%	0
9.12.1996	5.00	0.00%	0	0	5.00	-5.66%	1 700	300
6.12.1996	5.00	0.00%	0	0	6.00	-1.96%	600	100
5.12.1996	5.00	-1.38%	500	100		-12.57%	0
4.12.1996	5.07	0.00%	0	0	7.00	+12.90%	1 428	204
3.12.1996	5.07	0.00%	0	0	6.20	-9.09%	620	100
2.12.1996	5.07	-4.87%	507	100		-2.57%	0
29.11.1996	5.33	+4.92%	0	0	7.00	-12.50%	672	96
28.11.1996	5.08	-4.86%	0	0	8.00	+6.66%	11 480	1 435
27.11.1996	5.34	+4.91%	0	0	7.50	-1.31%	750	100
26.11.1996	5.09	+4.94%	0	0	8.00	-5.00%	2 280	300
25.11.1996	4.85	+4.97%	0	0	8.00	+14.28%	1 576	197
22.11.1996	4.62	0.00%	0	0	7.00	0.00%	28	4
21.11.1996	4.62	0.00%	0	0	7.00	0.00%	700	100
20.11.1996	4.62	0.00%	0	0	7.00	+1.44%	19 824	2 832
19.11.1996	4.62	0.00%	0	0	7.00	+6.15%	3 520	510
18.11.1996	4.62	+5.00%	0	0	6.50	+8.33%	650	100
15.11.1996	4.40	+2.32%	440	100		+4.71%	0
14.11.1996	4.30	0.00%	0	0		-4.50%	0
13.11.1996	4.30	0.00%	0	0	6.00	+20.00%	1 200	200
12.11.1996	4.30	0.00%	0	0		+7.52%	0
11.11.1996	4.30	+4.87%	0	0		-3.12%	0
8.11.1996	4.10	0.00%	0	0	5.00	+11.62%	2 400	500
7.11.1996	4.10	0.00%	0	0	4.30	0.00%	430	100
6.11.1996	4.10	0.00%	0	0	4.30	+4.87%	430	100
5.11.1996	4.10	0.00%	0	0	4.10	-2.38%	451	110
4.11.1996	4.10	0.00%	0	0	4.20	-16.00%	420	100
1.11.1996	4.10	0.00%	0	0	5.00	0.00%	500	100
31.10.1996	4.10	0.00%	0	0	5.00	0.00%	2 500	500
30.10.1996	4.10	+2.24%	410	100	5.00	-16.66%	2 500	500
29.10.1996	4.01	-4.97%	0	0	0.00	+20.00%	0	0
25.10.1996	4.22	0.00%	0	0	5.00	0.00%	500	100
24.10.1996	4.22	0.00%	0	0	5.00	-9.09%	500	100
23.10.1996	4.22	0.00%	0	0	0.00	0.00%	0	0
22.10.1996	4.22	0.00%	0	0	0.00	+10.00%	0	0
21.10.1996	4.22	0.00%	0	0	5.00	0.00%	500	100
18.10.1996	4.22	-4.95%	1 097	260	5.00	-16.66%	1 500	300
17.10.1996	4.44	-4.92%	0	0		0.00%	0	0
16.10.1996	4.67	-4.88%	0	0		-14.28%	0	0
15.10.1996	4.91	-4.84%	0	0		0.00%	0	0
14.10.1996	5.16	-4.97%	0	0		0.00%	0	0
11.10.1996	5.43	-4.90%	815	150		+16.66%	0	0
10.10.1996	5.71	-4.99%	0	0	6.00	0.00%	600	100
9.10.1996	6.01	-4.90%	0	0	6.00	0.00%	2 400	400
8.10.1996	6.32	-4.96%	0	0		-4.00%	0	0
7.10.1996	6.65	-5.00%	0	0		-10.71%	0	0
4.10.1996	7.00	0.00%	0	0		0.00%	0	0
3.10.1996	7.00	0.00%	0	0		+8.35%	0	0
2.10.1996	7.00	0.00%	0	0		+4.19%	0	0
1.10.1996	7.00	0.00%	0	0		0.00%	0	0
30.9.1996	7.00	0.00%	0	0		+3.33%	0	0
27.9.1996	7.00	+2.04%	3 500	500	6.00	-14.28%	1 800	300
26.9.1996	6.86	-4.98%	0	0		-12.50%	0	0
25.9.1996	7.22	-5.00%	0	0		-4.76%	0	0
24.9.1996	7.60	-4.88%	0	0		-0.59%	0	0
23.9.1996	7.99	-4.99%	0	0		-6.11%	0	0
20.9.1996	8.41	-4.97%	0	0		-9.00%	0	0
19.9.1996	8.85	-4.94%	0	0		+10.00%	0	0
18.9.1996	9.31	-5.00%	0	0	9.00	-5.00%	3 600	400
17.9.1996	9.80	0.00%	0	0		+6.00%	0	0
16.9.1996	9.80	0.00%	0	0	9.00	-5.00%	900	100
13.9.1996	9.80	0.00%	0	0		+6.00%	0	0
12.9.1996	9.80	0.00%	0	0	9.00	0.00%	81	9
11.9.1996	9.80	0.00%	0	0	9.00	0.00%	4 496	500
10.9.1996	9.80	0.00%	0	0	9.00	-5.00%	4 500	500
9.9.1996	9.80	0.00%	0	0		+6.00%	0	0
6.9.1996	9.80	0.00%	0	0	9.00	-10.00%	900	100
5.9.1996	9.80	0.00%	0	0		-2.00%	0	0
4.9.1996	9.80	0.00%	0	0		-8.00%	0	0
3.9.1996	9.80	0.00%	0	0		-3.00%	0	0
2.9.1996	9.80	0.00%	0	0		0.00%	0	0
30.8.1996	9.80	0.00%	0	0	11.50	0.00%	9 166	797
29.8.1996	9.80	0.00%	0	0	11.50	+1.00%	18 504	1 609
28.8.1996	9.80	0.00%	0	0	11.50	+1.00%	4 560	400
27.8.1996	9.80	-4.94%	2 940	300	11.30	-6.00%	2 260	200
26.8.1996	10.31	-4.97%	0	0		0.00%	0	0
23.8.1996	10.85	-4.99%	0	0		-1.00%	0	0
22.8.1996	11.42	-4.99%	0	0		-6.00%	0	0
21.8.1996	12.02	-4.98%	0	0		-7.00%	0	0
20.8.1996	12.65	-4.95%	0	0	14.00	0.00%	700	50
19.8.1996	13.31	+4.96%	0	0		+8.00%	0	0
16.8.1996	12.68	+4.96%	0	0	13.00	0.00%	3 900	300
15.8.1996	12.08	+4.95%	0	0		+8.00%	0	0
14.8.1996	11.51	+4.92%	0	0	12.00	+9.00%	1 200	100
13.8.1996	10.97	+4.97%	13 164	1 200		0.00%	0	0
12.8.1996	10.45	0.00%	0	0		+10.00%	0	0
9.8.1996	10.45	0.00%	0	0	10.00	+5.00%	1 000	100
8.8.1996	10.45	0.00%	0	0	9.50	+4.00%	1 900	200
7.8.1996	10.45	0.00%	0	0		+1.00%	0	0
6.8.1996	10.45	0.00%	0	0	9.00	-10.00%	900	100
5.8.1996	10.45	0.00%	0	0	10.00	-8.00%	750	75
2.8.1996	10.45	0.00%	0	0	10.00	-2.00%	4 334	400
1.8.1996	10.45	0.00%	0	0	11.00	-4.00%	2 200	200
31.7.1996	10.45	0.00%	0	0		+5.00%	0	0
30.7.1996	10.45	0.00%	0	0	11.00	0.00%	2 200	200
29.7.1996	10.45	0.00%	0	0	11.00	+5.00%	2 200	200
26.7.1996	10.45	-5.00%	3 135	300	10.50	0.00%	1 050	100
25.7.1996	11.00	0.00%	0	0	10.50	-5.00%	1 050	100
24.7.1996	11.00	-4.76%	1 100	100	11.00	0.00%	2 200	200
23.7.1996	11.55	0.00%	0	0	11.00	+5.00%	1 100	100
22.7.1996	11.55	+5.00%	0	0	10.50	-5.00%	1 050	100
19.7.1996	11.00	0.00%	0	0		0.00%	0	0
18.7.1996	11.00	+1.85%	605	55		+8.00%	0	0
17.7.1996	10.80	0.00%	0	0		+2.00%	0	0
16.7.1996	10.80	0.00%	0	0	10.00	-9.00%	2 000	200
15.7.1996	10.80	-1.81%	3 240	300		+4.00%	0	0
12.7.1996	11.00	-1.78%	23 100	2 100	10.60	-4.00%	1 060	100
11.7.1996	11.20	-3.28%	1 120	100	11.00	-6.00%	1 100	100
10.7.1996	11.58	-4.92%	4 632	400	12.00	-3.00%	3 500	300
9.7.1996	12.18	-4.99%	7 308	600		0.00%	0	0
8.7.1996	12.82	-4.96%	0	0	12.00	-7.00%	3 610	300
5.7.1996
4.7.1996	13.49	-5.00%	0	0	13.00	-9.00%	3 900	300
3.7.1996	14.20	0.00%	0	0	14.30	0.00%	4 781	335
2.7.1996	14.20	-0.69%	4 260	300	14.30	+4.00%	4 423	310
1.7.1996	14.30	0.00%	0	0	13.70	-4.00%	1 370	100
28.6.1996	14.30	-4.21%	4 433	310	14.30	-1.00%	2 860	200
27.6.1996	14.93	-4.96%	0	0	14.40	+5.00%	2 880	200
26.6.1996	15.71	-4.96%	0	0	13.70	-4.00%	1 370	100
25.6.1996	16.53	+4.95%	9 670	585	14.20	-5.00%	8 520	600
24.6.1996	15.75	+5.00%	0	0	15.00	+4.00%	1 500	100
21.6.1996	15.00	+3.44%	1 500	100	15.00	-7.00%	3 665	255
20.6.1996	14.50	0.00%	0	0	15.50	-3.00%	698	45
19.6.1996	14.50	0.00%	0	0	16.00	-2.00%	3 200	200
18.6.1996	14.50	0.00%	0	0		+2.00%	0	0
17.6.1996	14.50	0.00%	0	0	16.00	0.00%	528	33
14.6.1996	14.50	0.00%	11 600	800	16.00	+4.00%	8 000	500
13.6.1996	14.50	+1.54%	2 900	200	16.00	+2.00%	4 952	322
12.6.1996	14.28	+5.00%	0	0		-6.00%	0	0
11.6.1996	13.60	-4.62%	4 624	340		-6.00%	0	0
10.6.1996	14.26	-4.99%	4 278	300		-1.00%	0	0
7.6.1996	15.01	0.00%	0	0		+5.00%	0	0
6.6.1996	15.01	-4.93%	1 501	100	16.50	0.00%	14 843	902
5.6.1996	15.79	-4.99%	9 853	624	16.50	+2.00%	1 650	100
4.6.1996	16.62	-4.97%	13 662	822	16.10	-5.00%	8 050	500
3.6.1996	17.49	-4.99%	0	0	17.00	+4.00%	18 700	1 100
31.5.1996	18.41	-4.95%	0	0	16.00	-4.00%	3 270	200
30.5.1996	19.37	-4.95%	15 496	800	17.00	-6.00%	5 120	300
29.5.1996	20.38	-4.98%	0	0	18.10	-10.00%	10 860	600
28.5.1996	21.45	-4.96%	0	0		-9.00%	0	0
27.5.1996	22.57	-4.96%	0	0		-8.00%	0	0
24.5.1996	23.75	-5.00%	0	0		-9.00%	0	0
23.5.1996	25.00	0.00%	20 000	800	26.50	+2.00%	13 250	500
22.5.1996	25.00	0.00%	10 250	410	26.90	0.00%	7 790	300
21.5.1996	25.00	+4.16%	17 750	710	25.80	-1.00%	2 855	110
20.5.1996	24.00	-4.00%	7 200	300	26.00	-10.00%	13 050	500
17.5.1996	25.00	-3.84%	10 000	400	29.00	+9.00%	52 923	1 833
16.5.1996	26.00	+3.25%	10 400	400	25.90	+2.00%	15 870	600
15.5.1996	25.18	-4.98%	15 108	600		+4.00%	0	0
14.5.1996	26.50	-2.14%	15 900	600	25.00	-4.00%	7 500	300
13.5.1996	27.08	-4.98%	40 701	1 503	27.00	-1.00%	26 060	1 000
10.5.1996	28.50	-2.82%	22 800	800	26.00	-4.00%	20 960	800
9.5.1996	29.33	-4.98%	14 870	507	27.20	-7.00%	10 870	400
7.5.1996	30.87	-4.98%	0	0	29.50	-8.00%	14 670	500
6.5.1996	32.49	-5.00%	22 743	700	32.00	-8.00%	54 400	1 700
3.5.1996	34.20	-5.00%	32 148	940	33.00	-4.00%	52 260	1 500
2.5.1996	36.00	-2.70%	30 600	850	34.80	0.00%	47 350	1 300
30.4.1996	37.00	-1.33%	31 450	850	37.40	-2.00%	36 400	1 000
29.4.1996	37.50	-1.31%	39 375	1 050	36.70	-3.00%	37 000	1 000
26.4.1996	38.00	-0.65%	38 000	1 000	38.00	+2.00%	38 000	1 000
25.4.1996	38.25	+0.57%	37 906	991	37.60	+2.00%	29 950	800
24.4.1996	38.03	+0.60%	15 212	400	37.20	-2.00%	40 270	1 100
23.4.1996	37.80	+0.80%	41 580	1 100	37.00	+5.00%	83 057	2 231
22.4.1996	37.50	-1.08%	95 888	2 557	36.00	-6.00%	55 632	1 562
19.4.1996	37.91	-4.98%	79 535	2 098	37.00	-3.00%	24 156	638
18.4.1996	39.90	-2.20%	87 780	2 200	38.00	+2.00%	62 750	1 600
17.4.1996	40.80	+0.74%	89 760	2 200	38.60	-6.00%	3 860	100
16.4.1996	40.50	+1.25%	24 300	600	41.00	+3.00%	28 659	699
15.4.1996	40.00	+1.26%	81 640	2 041	40.10	+4.00%	49 825	1 250
12.4.1996	39.50	-3.65%	118 500	3 000	40.50	-2.00%	65 070	1 700
11.4.1996	41.00	+1.23%	86 469	2 109	39.10	+4.00%	54 930	1 400
10.4.1996	40.50	-0.61%	40 500	1 000	38.50	0.00%	33 900	900
9.4.1996	40.75	+0.61%	40 750	1 000	38.10	+1.00%	26 260	700
5.4.1996	40.50	-1.21%	69 741	1 722	36.10	-3.00%	29 590	800
4.4.1996	41.00	+0.93%	45 797	1 117	37.60	+1.00%	17 362	457
3.4.1996	40.62	-4.98%	32 496	800	37.60	-7.00%	3 760	100
2.4.1996	42.75	-5.00%	63 612	1 488	40.20	-5.00%	45 978	1 143
1.4.1996	45.00	0.00%	90 000	2 000	42.00	-4.00%	16 890	400
29.3.1996	45.00	+4.99%	240 120	5 336	45.00	+7.00%	74 447	1 694
28.3.1996	42.86	+1.78%	64 547	1 506	41.00	+2.00%	41 387	1 006
27.3.1996	42.11	+2.70%	33 056	785	41.00	+5.00%	48 600	1 200
26.3.1996	41.00	+1.23%	49 200	1 200	40.10	-3.00%	50 260	1 300
25.3.1996	40.50	+0.82%	16 200	400	40.00	+4.00%	80 920	2 023
22.3.1996	40.17	-4.99%	106 330	2 647	37.10	-5.00%	42 260	1 100
21.3.1996	42.28	-4.98%	0	0	40.00	-2.00%	42 625	1 050
20.3.1996	44.50	0.00%	44 500	1 000	39.10	+4.00%	33 111	797
19.3.1996	44.50	+1.13%	84 951	1 909	43.00	+2.00%	51 940	1 300
18.3.1996	44.00	+3.52%	88 000	2 000	41.00	0.00%	31 678	808
‹‹ First 60 ‹‹ First 20 Next 200 ›