MASOKOMB. KLADNO - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (3)
  • Diskuze (2)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - MASOKOMB. KLADNO
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	6.20	-4.90%	0	0		-4.19%	0
30.12.1996	6.52	-4.95%	0	0		+4.37%	0
27.12.1996	6.86	-4.98%	0	0	8.00	-2.67%	192	24
23.12.1996	7.22	-5.00%	0	0		+2.75%	0
20.12.1996	7.60	0.00%	0	0		+14.28%	0
19.12.1996	7.60	+4.97%	3 800	500	7.00	+16.66%	1 008	144
18.12.1996	7.24	-4.98%	0	0	6.00	-14.28%	2 184	364
17.12.1996	7.62	-4.98%	0	0	7.00	-12.50%	952	136
16.12.1996	8.02	-4.97%	0	0	8.00	+9.14%	48	6
13.12.1996	8.44	+4.97%	3 798	450	7.00	-8.37%	6 628	904
12.12.1996	8.04	-4.96%	0	0		-5.88%	0
11.12.1996	8.46	-4.94%	0	0	8.50	+6.25%	978	115
10.12.1996	8.90	-4.91%	0	0	8.00	0.00%	7 448	931
9.12.1996	9.36	+4.93%	9 360	1 000	8.00	+5.26%	120	15
6.12.1996	8.92	+4.94%	0	0		0.00%	0
5.12.1996	8.50	0.00%	43	5		+8.57%	0
4.12.1996	8.50	-0.11%	6 333	745	7.00	-12.50%	84	12
3.12.1996	8.51	0.00%	0	0	8.00	+14.28%	1 264	158
2.12.1996	8.51	+4.93%	8 510	1 000	7.00	-12.50%	42	6
29.11.1996	8.11	-4.92%	3 244	400	8.00	+14.28%	480	60
28.11.1996	8.53	+4.92%	0	0		+6.06%	0
27.11.1996	8.13	0.00%	0	0	6.60	+10.00%	198	30
26.11.1996	8.13	0.00%	0	0		0.00%	0
25.11.1996	8.13	-4.91%	0	0		0.00%	0
22.11.1996	8.55	0.00%	0	0		+4.71%	0
21.11.1996	8.55	-5.00%	1 667	195	6.00	+1.59%	8 510	1 485
20.11.1996	9.00	0.00%	0	0	6.00	-6.00%	18 656	3 306
19.11.1996	9.00	+4.89%	2 745	305		+9.09%	0
18.11.1996	8.58	0.00%	0	0	5.50	+10.00%	2 750	500
15.11.1996	8.58	-4.98%	1 716	200	5.00	+3.09%	2 400	480
14.11.1996	9.03	-4.94%	903	100	5.00	-3.00%	970	200
13.11.1996	9.50	0.00%	0	0		0.00%	0
12.11.1996	9.50	0.00%	0	0	5.00	0.00%	1 000	200
11.11.1996	9.50	-5.00%	0	0		-16.66%	0
8.11.1996	10.00	-0.59%	9 500	950		-14.28%	0
7.11.1996	10.06	-4.91%	0	0		-12.50%	0
6.11.1996	10.58	-4.94%	0	0		-11.11%	0
5.11.1996	11.13	-4.95%	0	0		-9.18%	0
4.11.1996	11.71	-4.95%	0	0	10.00	+10.11%	2 111	213
1.11.1996	12.32	+4.94%	7 392	600	9.00	0.00%	8 676	964
31.10.1996	11.74	-4.93%	0	0	0.00	-10.00%	0	0
30.10.1996	12.35	-5.00%	0	0	0.00	-4.76%	0	0
29.10.1996	13.00	0.00%	0	0	10.50	0.00%	9 996	952
25.10.1996	13.00	0.00%	2 600	200	0.00	-5.57%	0	0
24.10.1996	13.00	0.00%	0	0	0.00	-7.33%	0	0
23.10.1996	13.00	0.00%	2 600	200	12.00	0.00%	384	32
22.10.1996	13.00	0.00%	0	0	12.00	0.00%	9 996	833
21.10.1996	13.00	0.00%	3 900	300	0.00	0.00%	0	0
18.10.1996	13.00	0.00%	3 146	242	12.00	0.00%	1 008	84
17.10.1996	13.00	0.00%	130	10	12.00	0.00%	1 560	130
16.10.1996	13.00	0.00%	0	0		0.00%	0	0
15.10.1996	13.00	0.00%	0	0	12.00	-7.69%	900	75
14.10.1996	13.00	0.00%	78	6		-7.14%	0	0
11.10.1996	13.00	0.00%	0	0		-6.66%	0	0
10.10.1996	13.00	+1.32%	546	42	15.00	0.00%	1 800	120
9.10.1996	12.83	-4.96%	0	0		+15.38%	0	0
8.10.1996	13.50	-4.99%	0	0		-7.14%	0	0
7.10.1996	14.21	0.00%	0	0	14.00	+3.70%	1 946	139
4.10.1996	14.21	0.00%	0	0		-4.25%	0	0
3.10.1996	14.21	-4.94%	6 821	480	14.10	-6.00%	324	23
2.10.1996	14.95	-4.95%	0	0		-0.59%	0	0
1.10.1996	15.73	-4.95%	0	0	15.00	+0.60%	1 087	72
30.9.1996	16.55	+4.94%	447	27	15.00	-0.53%	990	66
27.9.1996	15.77	-4.94%	0	0		+11.70%	0	0
26.9.1996	16.59	+5.00%	5 060	305		+3.84%	0	0
25.9.1996	15.80	+2.86%	158	10		+4.00%	0	0
24.9.1996	15.36	+4.98%	4 762	310	12.50	-3.84%	150	12
23.9.1996	14.63	-4.93%	0	0	13.00	0.00%	286	22
20.9.1996	15.39	-5.00%	0	0	13.00	+86.00%	2 600	200
19.9.1996	16.20	-4.70%	2 948	182		-54.00%	0	0
18.9.1996	17.00	0.00%	0	0	14.00	+2.00%	32 845	2 154
17.9.1996	17.00	-3.95%	4 794	282	15.00	+3.00%	25 567	1 714
16.9.1996	17.70	+4.60%	7 257	410	14.50	+4.00%	4 945	341
13.9.1996	16.92	-4.99%	0	0	14.00	0.00%	9 660	690
12.9.1996	17.81	-4.96%	0	0	14.00	-4.00%	7 924	566
11.9.1996	18.74	-4.96%	0	0	14.00	-2.00%	19 600	1 350
10.9.1996	19.72	-4.96%	7 888	400	15.00	-1.00%	12 105	817
9.9.1996	20.75	-4.99%	7 263	350	15.00	+7.00%	4 920	328
6.9.1996	21.84	0.00%	0	0	14.00	-7.00%	2 800	200
5.9.1996	21.84	+5.00%	4 368	200	15.00	+1.00%	9 135	609
4.9.1996	20.80	-4.97%	0	0	14.00	-1.00%	9 668	648
3.9.1996	21.89	+4.98%	547	25	15.00	-5.00%	25 380	1 692
2.9.1996	20.85	-4.96%	3 649	175	15.00	-5.00%	8 751	557
30.8.1996	21.94	-4.98%	0	0		+2.00%	0	0
29.8.1996	23.09	-4.97%	0	0	16.10	-6.00%	4 830	300
28.8.1996	24.30	0.00%	0	0	17.00	0.00%	17 070	1 000
27.8.1996	24.30	+1.80%	486	20	17.00	-4.00%	255	15
26.8.1996	23.87	+4.96%	0	0		0.00%	0	0
23.8.1996	22.74	+4.98%	569	25	17.00	-1.00%	9 992	561
22.8.1996	21.66	+4.99%	0	0	18.00	0.00%	270	15
21.8.1996	20.63	+4.98%	248	12		0.00%	0	0
20.8.1996	19.65	+4.96%	0	0	18.00	+3.00%	576	32
19.8.1996	18.72	+4.99%	0	0	17.50	-3.00%	263	15
16.8.1996	17.83	+4.94%	0	0		+2.00%	0	0
15.8.1996	16.99	-4.97%	0	0	18.00	-2.00%	617	35
14.8.1996	17.88	-4.99%	0	0		+9.00%	0	0
13.8.1996	18.82	-4.99%	0	0		-25.00%	0	0
12.8.1996	19.81	-4.98%	0	0		0.00%	0	0
9.8.1996	20.85	-4.96%	0	0		+4.00%	0	0
8.8.1996	21.94	0.00%	0	0	21.00	-5.00%	1 050	50
7.8.1996	21.94	-4.98%	6 845	312	22.00	0.00%	2 750	125
6.8.1996	23.09	-4.97%	0	0		0.00%	0	0
5.8.1996	24.30	+4.96%	1 215	50	22.00	+10.00%	660	30
2.8.1996	23.15	+4.98%	2 315	100	20.00	+6.00%	6 240	312
1.8.1996	22.05	+5.00%	2 205	100		+2.00%	0	0
31.7.1996	21.00	+5.00%	2 100	100	18.50	-3.00%	278	15
30.7.1996	20.00	0.00%	9 780	489	19.00	-2.00%	190	10
29.7.1996	20.00	0.00%	0	0		+5.00%	0	0
26.7.1996	20.00	0.00%	0	0	18.30	+2.00%	403	22
25.7.1996	20.00	0.00%	0	0	18.00	0.00%	342	19
24.7.1996	20.00	0.00%	100	5	18.00	0.00%	1 080	60
23.7.1996	20.00	0.00%	0	0		0.00%	0	0
22.7.1996	20.00	0.00%	0	0		0.00%	0	0
19.7.1996	20.00	0.00%	0	0	18.00	+1.00%	270	15
18.7.1996	20.00	0.00%	0	0	18.00	-1.00%	445	25
17.7.1996	20.00	0.00%	0	0		+3.00%	0	0
16.7.1996	20.00	-1.86%	3 040	152	17.50	-3.00%	1 050	60
15.7.1996	20.38	-4.98%	0	0	18.00	0.00%	702	39
12.7.1996	21.45	-4.96%	0	0		0.00%	0	0
11.7.1996	22.57	-4.96%	0	0		-11.00%	0	0
10.7.1996	23.75	-5.00%	0	0		-19.00%	0	0
9.7.1996	25.00	+3.51%	375	15		0.00%	0	0
8.7.1996	24.15	0.00%	0	0		-7.00%	0	0
5.7.1996
4.7.1996	24.15	+5.00%	604	25		0.00%	0	0
3.7.1996	23.00	0.00%	0	0		0.00%	0	0
2.7.1996	23.00	0.00%	115	5		0.00%	0	0
1.7.1996	23.00	-4.16%	276	12		0.00%	0	0
28.6.1996	24.00	0.00%	0	0		0.00%	0	0
27.6.1996	24.00	+1.09%	5 280	220		+3.00%	0	0
26.6.1996	23.74	+4.99%	0	0	27.00	-1.00%	552	21
25.6.1996	22.61	-4.92%	3 301	146	26.50	0.00%	504	19
24.6.1996	23.78	-4.99%	3 662	154		+12.00%	0	0
21.6.1996	25.03	+4.99%	1 151	46		0.00%	0	0
20.6.1996	23.84	-4.98%	286	12		0.00%	0	0
19.6.1996	25.09	0.00%	0	0	26.00	+7.00%	590	25
18.6.1996	25.09	-4.99%	0	0		-15.00%	0	0
17.6.1996	26.41	-5.00%	5 282	200		0.00%	0	0
14.6.1996	27.80	0.00%	0	0		0.00%	0	0
13.6.1996	27.80	0.00%	0	0	26.00	+2.00%	2 106	81
12.6.1996	27.80	0.00%	0	0	25.50	-2.00%	510	20
11.6.1996	27.80	-4.98%	5 560	200		+11.00%	0	0
10.6.1996	29.26	0.00%	0	0	24.00	-3.00%	584	25
7.6.1996	29.26	-4.96%	0	0		-9.00%	0	0
6.6.1996	30.79	-4.99%	0	0	27.00	+7.00%	867	33
5.6.1996	32.41	+4.98%	3 500	108	24.10	+3.00%	912	37
4.6.1996	30.87	+5.00%	1 327	43		+7.00%	0	0
3.6.1996	29.40	+5.00%	0	0	22.50	-1.00%	180	8
31.5.1996	28.00	0.00%	0	0	22.00	+3.00%	1 358	60
30.5.1996	28.00	+4.75%	1 260	45	22.00	-4.00%	528	24
29.5.1996	26.73	+4.98%	0	0		+21.00%	0	0
28.5.1996	25.46	+4.98%	0	0	19.00	+9.00%	418	22
27.5.1996	24.25	+4.97%	0	0	17.50	+3.00%	140	8
24.5.1996	23.10	+5.00%	2 264	98		-6.00%	0	0
23.5.1996	22.00	-1.56%	5 038	229		-9.00%	0	0
22.5.1996	22.35	0.00%	0	0		0.00%	0	0
21.5.1996	22.35	-4.97%	313	14	19.80	-2.00%	396	20
20.5.1996	23.52	+5.00%	0	0	20.30	0.00%	122	6
17.5.1996	22.40	-4.96%	448	20	20.30	-3.00%	487	24
16.5.1996	23.57	+4.98%	141	6		-6.00%	0	0
15.5.1996	22.45	+4.95%	269	12		+1.00%	0	0
14.5.1996	21.39	+4.95%	0	0	22.00	0.00%	418	19
13.5.1996	20.38	-4.98%	3 648	179	22.00	-8.00%	1 298	59
10.5.1996	21.45	-4.96%	944	44		0.00%	0	0
9.5.1996	22.57	-4.96%	0	0		0.00%	0	0
7.5.1996	23.75	-5.00%	214	9		+2.00%	0	0
6.5.1996	25.00	-3.84%	775	31		0.00%	0	0
3.5.1996	26.00	+2.12%	130	5		0.00%	0	0
2.5.1996	25.46	+4.98%	866	34		-2.00%	0	0
30.4.1996	24.25	+4.97%	558	23		-8.00%	0	0
29.4.1996	23.10	+5.00%	878	38		0.00%	0	0
26.4.1996	22.00	0.00%	0	0	26.10	-7.00%	3 289	126
25.4.1996	22.00	0.00%	110	5	28.00	0.00%	896	32
24.4.1996	22.00	+4.96%	5 896	268		0.00%	0	0
23.4.1996	20.96	+4.95%	0	0		+8.00%	0	0
22.4.1996	19.97	-4.99%	1 997	100	26.00	+8.00%	2 600	100
19.4.1996	21.02	-4.97%	0	0	24.00	+4.00%	696	29
18.4.1996	22.12	-4.98%	0	0	23.00	-4.00%	2 760	120
17.4.1996	23.28	-4.97%	0	0		+4.00%	0	0
16.4.1996	24.50	+4.38%	1 225	50	23.00	0.00%	1 403	61
15.4.1996	23.47	-4.97%	0	0	23.00	+7.00%	138	6
12.4.1996	24.70	-5.00%	272	11	21.50	-2.00%	108	5
11.4.1996	26.00	+1.36%	7 774	299	22.00	-4.00%	264	12
10.4.1996	25.65	+4.99%	0	0		0.00%	0	0
9.4.1996	24.43	+4.98%	733	30	23.00	0.00%	276	12
5.4.1996	23.27	+4.96%	0	0		0.00%	0	0
4.4.1996	22.17	+4.97%	599	27	23.00	0.00%	529	23
3.4.1996	21.12	+4.97%	1 521	72	23.00	0.00%	437	19
2.4.1996	20.12	-4.95%	0	0	23.00	-8.00%	736	32
1.4.1996	21.17	+4.95%	12 935	611	25.00	0.00%	747	30
29.3.1996	20.17	+4.99%	0	0	25.00	+4.00%	2 250	90
28.3.1996	19.21	-4.99%	576	30	22.00	+4.00%	1 247	52
27.3.1996	20.22	-4.98%	0	0	23.00	-4.00%	138	6
26.3.1996	21.28	-4.95%	0	0		-4.00%	0	0
25.3.1996	22.39	-4.96%	0	0	25.00	0.00%	2 431	97
22.3.1996	23.56	-5.00%	0	0	25.00	+8.00%	50	2
21.3.1996	24.80	0.00%	0	0	23.20	-7.00%	232	10
20.3.1996	24.80	+4.99%	6 622	267	25.00	-7.00%	1 325	53
19.3.1996	23.62	+4.97%	779	33	27.00	0.00%	1 263	47
18.3.1996	22.50	-3.92%	1 688	75		-7.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›