PRAŽSKÝ STAVEB.P., PRAŽSKÝ STAVEBNÍ PODNIK A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - PRAŽSKÝ STAVEB.P. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.12.1993 | 500.00 | -5 000.00% | 0 | 0 | ||||||||||
16.12.1993 | 530.00 | -1 166.00% | 4 240 | 8 | ||||||||||
18.1.1994 | 477.00 | -1 000.00% | 0 | 0 | ||||||||||
15.3.1994 | 405.00 | -1 000.00% | 0 | 0 | ||||||||||
10.3.1994 | 450.00 | -1 000.00% | 0 | 0 | ||||||||||
7.7.1994 | 270.00 | -1 000.00% | 0 | 0 | ||||||||||
26.4.1994 | 198.00 | -1 000.00% | 0 | 0 | ||||||||||
1.2.1994 | 425.00 | -995.00% | 2 125 | 5 | ||||||||||
25.1.1994 | 472.00 | -992.00% | 0 | 0 | ||||||||||
17.3.1994 | 365.00 | -987.00% | 0 | 0 | ||||||||||
15.2.1994 | 365.00 | -987.00% | 1 095 | 3 | ||||||||||
29.3.1994 | 265.00 | -986.00% | 0 | 0 | ||||||||||
21.3.1994 | 329.00 | -986.00% | 6 580 | 20 | ||||||||||
28.3.1994 | 294.00 | -981.00% | 0 | 0 | ||||||||||
18.4.1994 | 239.00 | -981.00% | 0 | 0 | ||||||||||
5.5.1994 | 203.00 | -977.00% | 0 | 0 | ||||||||||
22.3.1994 | 297.00 | -972.00% | 0 | 0 | ||||||||||
19.4.1994 | 216.00 | -962.00% | 0 | 0 | ||||||||||
12.4.1994 | 265.00 | -893.00% | 4 770 | 18 | ||||||||||
16.5.1994 | 225.00 | -890.00% | 1 800 | 8 | ||||||||||
7.12.1993 | 460.00 | -800.00% | 9 200 | 20 | ||||||||||
8.3.1994 | 500.00 | -619.00% | 500 | 1 | ||||||||||
8.2.1994 | 400.00 | -588.00% | 4 000 | 10 | ||||||||||
14.11.1994 | 266.00 | -500.00% | 0 | 0 | ||||||||||
23.3.1995 | 250.00 | -494.00% | 0 | 0 | ||||||||||
28.3.1995 | 216.00 | -484.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1995 | 276.00 | -482.00% | 0 | 0 | ||||||||||
24.3.1995 | 238.00 | -480.00% | 0 | 0 | ||||||||||
12.5.1995 | 219.00 | -478.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.11.1994 | 280.00 | -476.00% | 0 | 0 | ||||||||||
22.3.1995 | 263.00 | -471.00% | 0 | 0 | ||||||||||
27.3.1995 | 227.00 | -462.00% | 0 | 0 | ||||||||||
29.3.1995 | 206.00 | -462.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 209.00 | -456.00% | 6 270 | 30 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 230.00 | -416.00% | 4 600 | 20 | 190.00 | 0.00% | 2 470 | 13 | ||||||
2.11.1994 | 294.00 | -200.00% | 294 | 1 | ||||||||||
27.4.1995 | 240.00 | -41.00% | 3 840 | 16 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 156.33 | -10.00% | 2 501 | 16 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 162.00 | -10.00% | 1 296 | 8 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 160.38 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 297.00 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 173.70 | -9.99% | 1 216 | 7 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 219.00 | -9.87% | 3 723 | 17 | 242.00 | -2.00% | 4 356 | 18 | ||||||
16.5.1996 | 258.00 | -9.79% | 1 806 | 7 | 256.00 | +2.00% | 10 829 | 44 | ||||||
23.12.1996 | 212.00 | -9.78% | 0 | 0 | 170.00 | -1.97% | 2 429 | 14 | ||||||
4.4.1996 | 268.00 | -9.76% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.4.1996 | 242.00 | -9.70% | 14 036 | 58 | -10.00% | 0 | 0 | |||||||
13.6.1996 | 198.00 | -9.58% | 3 762 | 19 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 145.00 | -9.37% | 1 160 | 8 | 152.50 | -5.00% | 2 745 | 18 | ||||||
17.6.1996 | 180.00 | -9.09% | 1 260 | 7 | 198.00 | -6.00% | 4 325 | 22 | ||||||
2.5.1996 | 242.00 | -6.92% | 3 146 | 13 | 242.00 | -3.00% | 1 694 | 7 | ||||||
20.5.1996 | 242.00 | -6.20% | 5 082 | 21 | 242.00 | -3.00% | 5 288 | 22 | ||||||
6.3.1996 | 380.00 | -5.00% | 4 940 | 13 | +7.00% | 0 | 0 | |||||||
8.3.1996 | 361.00 | -5.00% | 2 888 | 8 | 341.00 | 0.00% | 341 | 1 | ||||||
16.1.1996 | 361.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 380.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 330.00 | -4.89% | 7 590 | 23 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 314.00 | -4.84% | 8 792 | 28 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 378.00 | -4.78% | 0 | 0 | 288.20 | -5.00% | 1 441 | 5 | ||||||
13.3.1996 | 338.00 | -4.78% | 0 | 0 | 310.00 | -9.00% | 620 | 2 | ||||||
12.2.1996 | 299.00 | -4.77% | 4 485 | 15 | 300.00 | -7.00% | 2 100 | 7 | ||||||
27.2.1996 | 360.00 | -4.76% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.1.1996 | 315.00 | -4.54% | 2 205 | 7 | -3.00% | 0 | 0 | |||||||
2.9.1996 | 150.00 | -4.04% | 4 050 | 27 | 161.00 | 0.00% | 1 288 | 8 | ||||||
17.1.1996 | 347.00 | -3.87% | 2 429 | 7 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 325.00 | -3.84% | 136 825 | 421 | +3.00% | 0 | 0 | |||||||
11.3.1996 | 355.00 | -1.66% | 35 500 | 100 | +1.00% | 0 | 0 | |||||||
5.3.1996 | 400.00 | -1.23% | 11 200 | 28 | 303.00 | -5.00% | 7 231 | 25 | ||||||
25.3.1996 | 330.00 | -0.90% | 5 610 | 17 | 296.20 | -7.00% | 4 443 | 15 | ||||||
15.8.1995 | 400.00 | -0.24% | 40 000 | 100 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 160.00 | -0.23% | 1 120 | 7 | -1.00% | 0 | 0 | |||||||
10.7.1996 | 160.38 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.7.1996 | 160.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 198.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
3.7.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 180.00 | 0.00% | 720 | 4 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 180.00 | 0.00% | 720 | 4 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 180.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
19.6.1996 | 180.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.6.1996 | 180.00 | 0.00% | 0 | 0 | 187.50 | -5.00% | 750 | 4 | ||||||
17.7.1996 | 160.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.7.1996 | 160.00 | 0.00% | 0 | 0 | 162.00 | +1.00% | 162 | 1 | ||||||
15.7.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 175.45 | 0.00% | 0 | 0 | 152.00 | -5.00% | 2 128 | 14 | ||||||
14.8.1996 | 159.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 159.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 192.99 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.8.1996 | 192.99 | 0.00% | 0 | 0 | 152.00 | -5.00% | 1 064 | 7 | ||||||
23.8.1996 | 173.70 | 0.00% | 0 | 0 | 160.00 | 0.00% | 640 | 4 | ||||||
11.12.1996 | 181.00 | 0.00% | 0 | 0 | 144.50 | -3.66% | 2 746 | 19 | ||||||
10.12.1996 | 181.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.5.1996 | 258.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.5.1996 | 260.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.5.1996 | 286.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 286.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
26.4.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 242.00 | 0.00% | 5 324 | 22 | 242.00 | +6.00% | 1 452 | 6 | ||||||
24.4.1996 | 242.00 | 0.00% | 0 | 0 | 228.50 | -4.00% | 3 199 | 14 | ||||||
23.4.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | -2.00% | 5 240 | 22 | ||||||
22.4.1996 | 242.00 | 0.00% | 3 630 | 15 | +4.00% | 0 | 0 | |||||||
19.4.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | -4.00% | 1 864 | 8 | ||||||
18.4.1996 | 242.00 | 0.00% | 1 694 | 7 | 242.00 | 0.00% | 4 840 | 20 | ||||||
17.4.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | -1.00% | 1 694 | 7 | ||||||
16.4.1996 | 242.00 | 0.00% | 0 | 0 | 245.00 | 0.00% | 3 675 | 15 | ||||||
15.4.1996 | 242.00 | 0.00% | 15 730 | 65 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 219.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
7.6.1996 | 219.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.6.1996 | 219.00 | 0.00% | 0 | 0 | 230.00 | -5.00% | 1 610 | 7 | ||||||
5.6.1996 | 219.00 | 0.00% | 0 | 0 | 242.00 | -2.00% | 1 694 | 7 | ||||||
4.6.1996 | 219.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
31.5.1996 | 243.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
30.5.1996 | 243.00 | 0.00% | 0 | 0 | 242.00 | -1.00% | 1 936 | 8 | ||||||
29.5.1996 | 243.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
28.5.1996 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 242.00 | 0.00% | 968 | 4 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 242.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.5.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | +1.00% | 5 082 | 21 | ||||||
30.8.1996 | 156.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 156.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 156.33 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.8.1996 | 156.33 | 0.00% | 0 | 0 | 152.00 | -5.00% | 1 216 | 8 | ||||||
6.12.1996 | 165.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 140 | 8 | ||||||
5.12.1996 | 165.00 | 0.00% | 0 | 0 | -2.28% | 0 | ||||||||
4.12.1996 | 165.00 | 0.00% | 0 | 0 | -1.60% | 0 | ||||||||
3.12.1996 | 165.00 | 0.00% | 0 | 0 | +9.47% | 0 | ||||||||
20.12.1996 | 235.00 | 0.00% | 0 | 0 | 187.00 | -1.68% | 7 080 | 40 | ||||||
31.12.1996 | 233.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
18.12.1996 | 218.00 | 0.00% | 0 | 0 | 170.00 | +2.00% | 3 570 | 21 | ||||||
17.12.1996 | 218.00 | 0.00% | 0 | 0 | +3.51% | 0 | ||||||||
13.12.1996 | 199.00 | 0.00% | 0 | 0 | 147.00 | +4.62% | 588 | 4 | ||||||
9.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 145.00 | 0.00% | 1 160 | 8 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 145.00 | 0.00% | 3 045 | 21 | 160.00 | 0.00% | 3 200 | 20 | ||||||
31.7.1996 | 145.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.7.1996 | 145.00 | 0.00% | 0 | 0 | 152.00 | -5.00% | 304 | 2 | ||||||
29.7.1996 | 145.00 | 0.00% | 5 800 | 40 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 145.00 | 0.00% | 1 160 | 8 | -1.00% | 0 | 0 | |||||||
24.7.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 145.00 | 0.00% | 4 205 | 29 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 145.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
29.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 150.00 | 0.00% | 300 | 2 | 0.00% | 0 | ||||||||
27.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 2 100 | 14 | ||||||
25.11.1996 | 150.00 | 0.00% | 1 050 | 7 | 150.00 | 0.00% | 1 350 | 9 | ||||||
22.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | +1.69% | 2 700 | 18 | ||||||
19.11.1996 | 150.00 | 0.00% | 0 | 0 | 147.50 | -1.66% | 3 393 | 23 | ||||||
18.11.1996 | 150.00 | 0.00% | 1 500 | 10 | 0.00% | 0 | ||||||||
15.11.1996 | 150.00 | 0.00% | 0 | 0 | +7.52% | 0 | ||||||||
14.11.1996 | 150.00 | 0.00% | 3 150 | 21 | 139.50 | -2.10% | 279 | 2 | ||||||
13.11.1996 | 150.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 568 | 11 | ||||||
12.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 150.00 | 0.00% | 6 150 | 41 | 150.00 | 0.00% | 2 100 | 14 | ||||||
6.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||||
4.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | -0.66% | 3 750 | 25 | ||||||
1.11.1996 | 150.00 | 0.00% | 0 | 0 | 151.00 | 0.00% | 604 | 4 | ||||||
31.10.1996 | 150.00 | 0.00% | 2 850 | 19 | 151.00 | 0.00% | 1 510 | 10 | ||||||
30.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | +0.66% | 0 | 0 | ||||||
24.10.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||||
23.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | -0.66% | 0 | 0 | ||||||
22.10.1996 | 150.00 | 0.00% | 0 | 0 | 151.00 | 0.00% | 1 208 | 8 | ||||||
21.10.1996 | 150.00 | 0.00% | 600 | 4 | 0.00 | +3.78% | 0 | 0 | ||||||
18.10.1996 | 150.00 | 0.00% | 0 | 0 | 145.50 | -3.64% | 291 | 2 | ||||||
17.10.1996 | 150.00 | 0.00% | 1 050 | 7 | +0.66% | 0 | 0 | |||||||
16.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||||
10.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 150.00 | 0.00% | 0 | 0 | +2.04% | 0 | 0 | |||||||
8.10.1996 | 150.00 | 0.00% | 0 | 0 | 147.00 | -8.12% | 2 352 | 16 | ||||||
7.10.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +3.00% | 1 600 | 10 | ||||||
4.10.1996 | 150.00 | 0.00% | 0 | 0 | +2.86% | 0 | 0 | |||||||
3.10.1996 | 150.00 | 0.00% | 1 050 | 7 | +0.33% | 0 | 0 | |||||||
2.10.1996 | 150.00 | 0.00% | 0 | 0 | +0.33% | 0 | 0 | |||||||
1.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|