LUČEBNÍ ZÁV. KOLÍN - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (7)
  • Diskuze (11)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

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]
31.12.1996	101.28	+4.99%	0	0	76.00	+8.57%	228	3
30.12.1996	96.46	0.00%	0	0	70.00	-4.10%	1 680	24
27.12.1996	96.46	+4.99%	4 823	50	73.00	+2.84%	730	10
23.12.1996	91.87	+4.99%	24 805	270		-6.60%	0
20.12.1996	87.50	+4.99%	17 500	200	76.00	+7.75%	9 500	125
19.12.1996	83.34	+4.98%	18 418	221	70.00	+0.75%	6 560	93
18.12.1996	79.38	+5.00%	794	10		+13.76%	0
17.12.1996	75.60	+5.00%	48 157	637	70.00	-0.75%	45 040	732
16.12.1996	72.00	-2.93%	24 840	345		-12.67%	0
13.12.1996	74.18	-4.99%	3 338	45	71.00	+8.00%	1 065	15
12.12.1996	78.08	+4.98%	3 514	45	66.00	+1.13%	920	14
11.12.1996	74.37	+4.99%	4 834	65	68.00	+4.83%	2 600	40
10.12.1996	70.83	-4.98%	0	0	62.00	+2.99%	1 922	31
9.12.1996	74.55	+5.00%	10 586	142	60.20	-1.31%	361	6
6.12.1996	71.00	+1.21%	12 567	177		+9.90%	0
5.12.1996	70.15	+4.99%	11 996	171	55.50	+7.68%	3 053	55
4.12.1996	66.81	+4.99%	8 685	130	55.00	-6.29%	876	17
3.12.1996	63.63	-4.98%	0	0	55.00	+9.89%	4 895	89
2.12.1996	66.97	+4.98%	0	0	50.00	-0.09%	1 001	20
29.11.1996	63.79	+4.98%	0	0	50.10	0.00%	501	10
28.11.1996	60.76	+4.99%	2 613	43	50.10	-3.65%	351	7
27.11.1996	57.87	+4.98%	2 199	38	52.00	+5.05%	1 456	28
26.11.1996	55.12	+4.99%	827	15	46.00	+8.22%	1 980	40
25.11.1996	52.50	+5.00%	525	10		+2.62%	0
22.11.1996	50.00	0.00%	0	0	46.00	+6.11%	1 248	28
21.11.1996	50.00	0.00%	400	8	42.00	+2.43%	840	20
20.11.1996	50.00	0.00%	0	0		+7.61%	0
19.11.1996	50.00	-1.96%	50	1	38.10	-9.28%	838	22
18.11.1996	51.00	0.00%	0	0	42.00	-9.58%	588	14
15.11.1996	51.00	0.00%	0	0		+4.92%	0
14.11.1996	51.00	0.00%	510	10	46.90	+1.77%	1 550	35
13.11.1996	51.00	0.00%	2 601	51	43.50	-1.13%	1 088	25
12.11.1996	51.00	+2.00%	1 020	20	44.00	-4.34%	176	4
11.11.1996	50.00	-2.03%	2 900	58		+8.08%	0
8.11.1996	51.04	+4.99%	0	0		+1.33%	0
7.11.1996	48.61	+4.98%	0	0		-2.32%	0
6.11.1996	46.30	+4.98%	0	0		+7.50%	0
5.11.1996	44.10	+5.00%	0	0	40.00	-4.82%	400	10
4.11.1996	42.00	+5.00%	0	0		-4.47%	0
1.11.1996	40.00	-4.53%	960	24	42.00	-1.47%	660	15
31.10.1996	41.90	-4.98%	0	0	45.00	-0.75%	3 752	84
30.10.1996	44.10	+5.00%	0	0	45.00	-10.00%	855	19
29.10.1996	42.00	+5.00%	0	0	50.00	-9.09%	500	10
25.10.1996	40.00	-3.66%	160	4	55.00	0.00%	3 410	62
24.10.1996	41.52	-4.98%	0	0	55.00	0.00%	1 210	22
23.10.1996	43.70	-5.00%	787	18	55.00	+10.00%	550	10
22.10.1996	46.00	0.00%	0	0	50.00	-9.09%	800	16
21.10.1996	46.00	0.00%	46	1	55.00	+2.26%	4 785	87
18.10.1996	46.00	0.00%	0	0	55.00	-2.21%	1 990	37
17.10.1996	46.00	+2.22%	46	1		0.00%	0	0
16.10.1996	45.00	+3.87%	360	8	55.00	0.00%	1 100	20
15.10.1996	43.32	-5.00%	4 375	101	55.00	0.00%	1 430	26
14.10.1996	45.60	-5.00%	0	0	55.00	0.00%	165	3
11.10.1996	48.00	0.00%	0	0	55.00	0.00%	330	6
10.10.1996	48.00	-4.00%	2 400	50		+0.43%	0	0
9.10.1996	50.00	0.00%	0	0	54.00	+1.40%	1 150	21
8.10.1996	50.00	0.00%	0	0	54.00	0.00%	594	11
7.10.1996	50.00	-4.08%	150	3	54.00	-1.81%	270	5
4.10.1996	52.13	-4.99%	1 043	20		+11.11%	0	0
3.10.1996	54.87	-4.98%	2 744	50	49.50	-1.00%	594	12
2.10.1996	57.75	0.00%	0	0	50.00	-0.99%	500	10
1.10.1996	57.75	+5.00%	578	10	50.50	-4.71%	253	5
30.9.1996	55.00	0.00%	4 235	77		-7.01%	0	0
27.9.1996	55.00	0.00%	550	10	57.00	0.00%	6 327	111
26.9.1996	55.00	0.00%	0	0	57.00	+1.47%	1 140	20
25.9.1996	55.00	0.00%	0	0	57.00	+2.12%	3 146	56
24.9.1996	55.00	0.00%	110	2		+4.74%	0	0
23.9.1996	55.00	0.00%	0	0	52.00	-2.75%	1 575	30
20.9.1996	55.00	0.00%	0	0	54.00	-1.00%	378	7
19.9.1996	55.00	-1.78%	3 025	55	55.00	-45.00%	819	15
18.9.1996	56.00	0.00%	0	0		+82.00%	0	0
17.9.1996	56.00	-4.53%	840	15	55.00	0.00%	550	10
16.9.1996	58.66	0.00%	0	0		+5.00%	0	0
13.9.1996	58.66	0.00%	0	0	52.50	-5.00%	525	10
12.9.1996	58.66	0.00%	0	0		0.00%	0	0
11.9.1996	58.66	0.00%	0	0		+2.00%	0	0
10.9.1996	58.66	0.00%	0	0	54.00	-3.00%	270	5
9.9.1996	58.66	-4.98%	352	6	55.50	+3.00%	222	4
6.9.1996	61.74	+5.00%	0	0		+2.00%	0	0
5.9.1996	58.80	+5.00%	0	0	53.00	-3.00%	2 365	45
4.9.1996	56.00	0.00%	1 344	24	54.10	-10.00%	4 328	80
3.9.1996	56.00	+0.46%	1 064	19		-9.00%	0	0
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
29.8.1996	61.75	-5.00%	0	0	81.00	+9.00%	4 455	55
28.8.1996	65.00	0.00%	0	0		0.00%	0	0
27.8.1996	65.00	0.00%	0	0	74.00	+10.00%	3 478	47
26.8.1996	65.00	+3.71%	3 900	60	67.50	+5.00%	203	3
23.8.1996	62.67	+4.99%	0	0	65.00	-1.00%	1 477	23
22.8.1996	59.69	+4.99%	0	0		+2.00%	0	0
21.8.1996	56.85	+4.98%	0	0	65.00	+6.00%	1 080	17
20.8.1996	54.15	-5.00%	0	0		0.00%	0	0
19.8.1996	57.00	-5.00%	0	0		+4.00%	0	0
16.8.1996	60.00	0.00%	0	0		+5.00%	0	0
15.8.1996	60.00	0.00%	0	0		0.00%	0	0
14.8.1996	60.00	+2.26%	420	7		0.00%	0	0
13.8.1996	58.67	0.00%	0	0		0.00%	0	0
12.8.1996	58.67	0.00%	0	0		0.00%	0	0
9.8.1996	58.67	0.00%	0	0		+1.00%	0	0
8.8.1996	58.67	-4.98%	117	2	54.50	+1.00%	218	4
7.8.1996	61.75	-5.00%	0	0	54.00	-8.00%	1 080	20
6.8.1996	65.00	0.00%	0	0	58.50	-7.00%	2 925	50
5.8.1996	65.00	0.00%	650	10		-2.00%	0	0
2.8.1996	65.00	0.00%	0	0	60.00	+2.00%	2 898	45
1.8.1996	65.00	0.00%	0	0		+5.00%	0	0
31.7.1996	65.00	0.00%	0	0	60.00	0.00%	300	5
30.7.1996	65.00	+1.37%	650	10		+9.00%	0	0
29.7.1996	64.12	+4.99%	0	0		+9.00%	0	0
26.7.1996	61.07	+4.98%	0	0	50.50	+1.00%	505	10
25.7.1996	58.17	+5.00%	0	0		-4.00%	0	0
24.7.1996	55.40	-4.99%	1 330	24	52.10	0.00%	782	15
23.7.1996	58.31	-4.98%	5 539	95	52.10	-9.00%	417	8
22.7.1996	61.37	-5.00%	0	0		-5.00%	0	0
19.7.1996	64.60	-5.00%	0	0		-6.00%	0	0
18.7.1996	68.00	0.00%	0	0		-4.00%	0	0
17.7.1996	68.00	0.00%	0	0	66.00	-1.00%	4 032	61
16.7.1996	68.00	0.00%	0	0		0.00%	0	0
15.7.1996	68.00	+1.49%	272	4		+1.00%	0	0
12.7.1996	67.00	+1.77%	134	2		+3.00%	0	0
11.7.1996	65.83	-4.99%	0	0	66.00	-3.00%	1 794	28
10.7.1996	69.29	-4.99%	2 079	30		+3.00%	0	0
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
5.7.1996
4.7.1996	80.80	-4.99%	0	0	67.20	-3.00%	2 049	30
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
1.7.1996	81.00	-0.90%	1 296	16		+5.00%	0	0
28.6.1996	81.74	+4.99%	6 212	76	69.80	-8.00%	4 328	62
27.6.1996	77.85	+4.98%	0	0	75.50	+3.00%	2 265	30
26.6.1996	74.15	+4.99%	0	0	75.00	-3.00%	957	13
25.6.1996	70.62	+4.99%	0	0	75.50	-1.00%	755	10
24.6.1996	67.26	+4.99%	0	0	76.00	+6.00%	912	12
21.6.1996	64.06	0.00%	512	8	72.00	-4.00%	360	5
20.6.1996	64.06	0.00%	641	10	70.50	+4.00%	6 107	81
19.6.1996	64.06	+1.63%	192	3	70.00	-6.00%	5 277	73
18.6.1996	63.03	+4.99%	1 135	18	76.50	-1.00%	3 290	43
17.6.1996	60.03	-4.98%	1 561	26		+19.00%	0	0
14.6.1996	63.18	-4.99%	0	0		0.00%	0	0
13.6.1996	66.50	-5.00%	1 995	30	75.00	-7.00%	2 025	31
12.6.1996	70.00	-1.54%	490	7		0.00%	0	0
11.6.1996	71.10	0.00%	0	0		0.00%	0	0
10.6.1996	71.10	+1.57%	4 550	64		0.00%	0	0
7.6.1996	70.00	+0.30%	1 120	16	70.00	+3.00%	1 400	20
6.6.1996	69.79	+4.99%	1 675	24	68.00	+5.00%	2 788	41
5.6.1996	66.47	-4.98%	10 436	157	65.00	-4.00%	3 445	53
4.6.1996	69.96	-4.99%	0	0		-13.00%	0	0
3.6.1996	73.64	-4.99%	0	0	70.00	-6.00%	9 885	128
31.5.1996	77.51	0.00%	0	0		0.00%	0	0
30.5.1996	77.51	+4.99%	5 968	77		-3.00%	0	0
29.5.1996	73.82	+4.99%	0	0		+49.00%	0	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
24.5.1996	74.01	-4.99%	5 477	74		-7.00%	0	0
23.5.1996	77.90	-4.98%	6 466	83	75.20	+2.00%	6 392	85
22.5.1996	81.99	-0.01%	2 050	25	74.60	-1.00%	3 112	42
21.5.1996	82.00	-0.82%	5 740	70	75.00	-3.00%	975	13
20.5.1996	82.68	+4.99%	4 961	60	75.00	+7.00%	5 015	65
17.5.1996	78.75	+5.00%	8 269	105	72.00	0.00%	1 656	23
16.5.1996	75.00	-2.67%	6 825	91		-10.00%	0	0
15.5.1996	77.06	-4.99%	7 706	100		-5.00%	0	0
14.5.1996	81.11	-4.99%	1 947	24	84.20	-6.00%	2 694	32
13.5.1996	85.37	-4.99%	0	0		-10.00%	0	0
10.5.1996	89.86	-4.99%	19 050	212		-4.00%	0	0
9.5.1996	94.58	-4.99%	0	0	110.00	+8.00%	12 251	117
7.5.1996	99.55	-4.99%	0	0		-6.00%	0	0
6.5.1996	104.78	-4.99%	0	0		-17.00%	0	0
3.5.1996	110.29	-4.99%	0	0	125.00	-1.00%	625	5
2.5.1996	116.09	-4.99%	0	0	130.00	-3.00%	1 638	13
30.4.1996	122.19	-4.99%	0	0		0.00%	0	0
29.4.1996	128.62	-4.99%	0	0	130.00	-1.00%	4 290	33
26.4.1996	135.38	-4.99%	0	0		+8.00%	0	0
25.4.1996	142.50	-5.00%	0	0	127.00	+5.00%	2 314	19
24.4.1996	150.00	+2.73%	2 400	16	121.00	+6.00%	2 090	18
23.4.1996	146.00	+4.27%	33 288	228	110.00	-8.00%	18 920	172
22.4.1996	140.01	+4.99%	13 441	96	120.00	+9.00%	6 480	54
19.4.1996	133.35	+5.00%	0	0	110.00	+7.00%	1 870	17
18.4.1996	127.00	-3.23%	192 786	1 518	103.00	+8.00%	1 442	14
17.4.1996	131.25	+5.00%	13 125	100	95.50	+2.00%	7 640	80
16.4.1996	125.00	+3.30%	5 500	44	93.50	-2.00%	468	5
15.4.1996	121.00	0.00%	10 285	85	95.00	-4.00%	3 325	35
12.4.1996	121.00	0.00%	2 420	20	99.00	+9.00%	4 923	50
11.4.1996	121.00	0.00%	17 545	145	90.00	-2.00%	6 660	74
10.4.1996	121.00	0.00%	10 406	86		0.00%	0	0
9.4.1996	121.00	-1.62%	12 705	105	92.10	-9.00%	2 303	25
5.4.1996	123.00	-2.72%	52 152	424	105.00	-8.00%	15 487	153
4.4.1996	126.45	-4.99%	6 828	54	110.00	0.00%	1 100	10
3.4.1996	133.10	-4.99%	6 655	50	110.00	0.00%	13 090	119
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
28.3.1996	163.40	-5.00%	9 804	60	149.50	-3.00%	2 243	15
27.3.1996	172.00	+0.58%	11 524	67	154.50	+2.00%	6 798	44
26.3.1996	171.00	+2.39%	34 200	200	151.00	-5.00%	1 510	10
25.3.1996	167.00	+1.82%	12 358	74	159.00	-1.00%	6 010	38
22.3.1996	164.00	+0.61%	9 676	59	159.00	0.00%	5 406	34
21.3.1996	163.00	+0.61%	11 084	68	159.00	0.00%	4 134	26
20.3.1996	162.00	+1.25%	41 634	257		+2.00%	0	0
19.3.1996	160.00	-1.23%	8 480	53	159.00	+3.00%	12 093	77
18.3.1996	162.00	+0.62%	8 748	54	152.50	0.00%	5 948	39
‹‹ First 60 ‹‹ First 20 Next 200 ›