ZAKLÁDÁNÍ STAVEB, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ZAKLÁDÁNÍ STAVEB | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.3.1996 | 135.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
14.3.1996 | 135.00 | -10.00% | 5 130 | 38 | 129.50 | -4.00% | 1 295 | 10 | ||||||
13.3.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 150.00 | 0.00% | 0 | 0 | 135.00 | -10.00% | 2 025 | 15 | ||||||
11.3.1996 | 150.00 | -3.33% | 4 200 | 28 | -6.00% | 0 | 0 | |||||||
8.3.1996 | 155.17 | 0.00% | 0 | 0 | 160.00 | -3.00% | 960 | 6 | ||||||
7.3.1996 | 155.17 | +9.99% | 3 724 | 24 | +3.00% | 0 | 0 | |||||||
6.3.1996 | 141.07 | 0.00% | 0 | 0 | 160.00 | -6.00% | 640 | 4 | ||||||
5.3.1996 | 141.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 141.07 | -9.99% | 22 148 | 157 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 156.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 156.74 | -9.99% | 7 837 | 50 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 174.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 174.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 174.15 | -10.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.2.1996 | 193.50 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
22.2.1996 | 193.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 215.00 | -9.66% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 238.00 | 0.00% | 0 | 0 | 200.00 | +4.00% | 9 380 | 47 | ||||||
15.2.1996 | 238.00 | -9.84% | 0 | 0 | 191.50 | -6.00% | 575 | 3 | ||||||
14.2.1996 | 264.00 | 0.00% | 0 | 0 | 205.00 | +4.00% | 6 100 | 30 | ||||||
13.2.1996 | 264.00 | 0.00% | 0 | 0 | 196.00 | -5.00% | 3 920 | 20 | ||||||
12.2.1996 | 264.00 | +10.00% | 9 768 | 37 | +2.00% | 0 | 0 | |||||||
9.2.1996 | 240.00 | 0.00% | 0 | 0 | 202.50 | +7.00% | 4 050 | 20 | ||||||
8.2.1996 | 240.00 | +9.58% | 20 880 | 87 | +7.00% | 0 | 0 | |||||||
7.2.1996 | 219.00 | 0.00% | 0 | 0 | 177.00 | -8.00% | 3 540 | 20 | ||||||
6.2.1996 | 219.00 | 0.00% | 0 | 0 | 193.00 | -4.00% | 2 895 | 15 | ||||||
5.2.1996 | 219.00 | +9.69% | 19 272 | 88 | +7.00% | 0 | 0 | |||||||
2.2.1996 | 199.65 | 0.00% | 0 | 0 | 200.00 | -1.00% | 5 780 | 31 | ||||||
1.2.1996 | 199.65 | +10.00% | 0 | 0 | 188.50 | +8.00% | 1 131 | 6 | ||||||
31.1.1996 | 181.50 | 0.00% | 0 | 0 | 180.00 | +4.00% | 3 506 | 20 | ||||||
30.1.1996 | 181.50 | 0.00% | 0 | 0 | 180.00 | 0.00% | 6 255 | 37 | ||||||
29.1.1996 | 181.50 | +10.00% | 0 | 0 | 169.00 | +2.00% | 2 197 | 13 | ||||||
26.1.1996 | 165.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.1.1996 | 165.00 | +10.00% | 7 920 | 48 | 150.00 | -4.00% | 1 650 | 11 | ||||||
24.1.1996 | 150.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
23.1.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +4.00% | 320 | 2 | ||||||
22.1.1996 | 150.00 | 0.00% | 1 800 | 12 | 153.50 | -6.00% | 2 456 | 16 | ||||||
19.1.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 150.00 | 0.00% | 900 | 6 | +2.00% | 0 | 0 | |||||||
17.1.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | -2.00% | 1 280 | 8 | ||||||
16.1.1996 | 150.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.1.1996 | 150.00 | +7.52% | 3 300 | 22 | +1.00% | 0 | 0 | |||||||
12.1.1996 | 139.50 | 0.00% | 0 | 0 | 159.00 | +1.00% | 636 | 4 | ||||||
11.1.1996 | 139.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 155.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.1.1996 | 155.00 | 0.00% | 0 | 0 | ||||||||||
22.12.1995 | ||||||||||||||
21.12.1995 | 150.50 | -5.00% | 3 010 | 20 | ||||||||||
20.12.1995 | +3.00% | 0 | 0 | |||||||||||
19.12.1995 | 158.00 | -2.00% | 1 232 | 8 | ||||||||||
18.12.1995 | 158.00 | -2.00% | 12 126 | 77 | ||||||||||
17.12.1995 | ||||||||||||||
15.12.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 155.00 | 0.00% | 7 130 | 46 | +1.00% | 0 | 0 | |||||||
13.12.1995 | 155.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.12.1995 | 155.00 | 0.00% | 0 | 0 | 157.00 | +3.00% | 1 884 | 12 | ||||||
11.12.1995 | 155.00 | 0.00% | 2 480 | 16 | 157.00 | +2.00% | 763 | 5 | ||||||
8.12.1995 | 155.00 | 0.00% | 0 | 0 | 150.00 | -5.00% | 750 | 5 | ||||||
7.12.1995 | 155.00 | 0.00% | 620 | 4 | +7.00% | 0 | 0 | |||||||
6.12.1995 | 155.00 | 0.00% | 0 | 0 | 148.50 | -1.00% | 743 | 5 | ||||||
5.12.1995 | 155.00 | 0.00% | 0 | 0 | 150.00 | -5.00% | 2 700 | 18 | ||||||
4.12.1995 | 155.00 | +1.66% | 36 735 | 237 | +6.00% | 0 | 0 | |||||||
1.12.1995 | 152.46 | 0.00% | 0 | 0 | 149.00 | -4.00% | 447 | 3 | ||||||
30.11.1995 | 152.46 | +10.00% | 0 | 0 | 156.00 | +9.00% | 468 | 3 | ||||||
29.11.1995 | 138.60 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 425 | 10 | ||||||
28.11.1995 | 138.60 | 0.00% | 0 | 0 | 150.00 | -3.00% | 1 050 | 7 | ||||||
27.11.1995 | 138.60 | -10.00% | 970 | 7 | +3.00% | 0 | 0 | |||||||
24.11.1995 | 154.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 500 | 10 | ||||||
23.11.1995 | 154.00 | +10.00% | 2 310 | 15 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 140.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.11.1995 | 140.00 | 0.00% | 0 | 0 | 138.00 | -5.00% | 1 932 | 14 | ||||||
20.11.1995 | 140.00 | -8.49% | 9 660 | 69 | 145.00 | 0.00% | 580 | 4 | ||||||
17.11.1995 | 153.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.11.1995 | 153.00 | -10.00% | 0 | 0 | 142.50 | -1.00% | 1 283 | 9 | ||||||
15.11.1995 | 170.00 | 0.00% | 0 | 0 | 145.00 | -5.00% | 2 883 | 20 | ||||||
14.11.1995 | 170.00 | 0.00% | 0 | 0 | 152.50 | +8.00% | 5 643 | 37 | ||||||
13.11.1995 | 170.00 | 0.00% | 13 260 | 78 | 141.50 | +5.00% | 3 821 | 27 | ||||||
10.11.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 170.00 | 0.00% | 3 740 | 22 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 170.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 170.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
6.11.1995 | 170.00 | +7.93% | 8 330 | 49 | 155.00 | -10.00% | 1 860 | 12 | ||||||
3.11.1995 | 157.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.11.1995 | 157.50 | -10.00% | 4 725 | 30 | 171.00 | 0.00% | 7 182 | 42 | ||||||
1.11.1995 | 175.00 | 0.00% | 0 | 0 | -14.00% | 0 | 0 | |||||||
31.10.1995 | 175.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.10.1995 | 175.00 | -4.21% | 4 200 | 24 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 182.70 | 0.00% | 0 | 0 | 220.00 | +7.00% | 3 300 | 15 | ||||||
26.10.1995 | 182.70 | -10.00% | 0 | 0 | 206.00 | +10.00% | 1 030 | 5 | ||||||
25.10.1995 | 203.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.10.1995 | 203.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 203.00 | -3.33% | 2 030 | 10 | ||||||||||
20.10.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 210.00 | -4.10% | 5 250 | 25 | 171.00 | -5.00% | 684 | 4 | ||||||
18.10.1995 | 219.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 720 | 4 | ||||||
17.10.1995 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 219.00 | +9.76% | 6 570 | 30 | 180.00 | -8.00% | 5 400 | 30 | ||||||
13.10.1995 | 199.52 | +4.99% | 5 188 | 26 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 190.02 | +4.99% | 0 | 0 | 195.00 | 0.00% | 1 170 | 6 | ||||||
11.10.1995 | 180.98 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 172.37 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 164.17 | +4.99% | 0 | 0 | 195.00 | 0.00% | 1 170 | 6 | ||||||
6.10.1995 | 156.36 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.10.1995 | 148.92 | -4.99% | 1 489 | 10 | 195.00 | -1.00% | 1 518 | 8 | ||||||
4.10.1995 | 156.75 | -5.00% | 1 568 | 10 | 192.50 | -1.00% | 770 | 4 | ||||||
3.10.1995 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 165.00 | 0.00% | 0 | 0 | 195.00 | 0.00% | 390 | 2 | ||||||
29.9.1995 | 165.00 | -1.16% | 660 | 4 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 166.95 | +5.00% | 1 670 | 10 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 159.00 | -4.31% | 954 | 6 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 166.17 | -4.99% | 2 326 | 14 | 195.00 | 0.00% | 1 950 | 10 | ||||||
25.9.1995 | 174.91 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 174.91 | -4.99% | 3 848 | 22 | 195.00 | 0.00% | 780 | 4 | ||||||
21.9.1995 | 184.11 | -5.00% | 0 | 0 | ||||||||||
20.9.1995 | 193.80 | -5.00% | 3 876 | 20 | ||||||||||
19.9.1995 | 204.00 | -4.67% | 2 040 | 10 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 214.00 | -4.88% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.9.1995 | 225.00 | 0.00% | 0 | 0 | 178.50 | -1.00% | 1 607 | 9 | ||||||
14.9.1995 | 225.00 | 0.00% | 8 550 | 38 | +1.00% | 0 | 0 | |||||||
13.9.1995 | 225.00 | 0.00% | 4 050 | 18 | -4.00% | 0 | 0 | |||||||
12.9.1995 | 225.00 | 0.00% | 8 100 | 36 | 185.00 | +3.00% | 3 330 | 18 | ||||||
11.9.1995 | 225.00 | +2.27% | 4 500 | 20 | -3.00% | 0 | 0 | |||||||
8.9.1995 | 220.00 | +4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 210.00 | -4.10% | 420 | 2 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 219.00 | +4.78% | 21 900 | 100 | 185.00 | -10.00% | 925 | 5 | ||||||
4.9.1995 | 209.00 | -4.56% | 6 270 | 30 | 205.00 | -7.00% | 2 050 | 10 | ||||||
1.9.1995 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 219.00 | -4.78% | 4 380 | 20 | +5.00% | 0 | 0 | |||||||
30.8.1995 | 230.00 | -4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 242.00 | +4.76% | 2 420 | 10 | +5.00% | 0 | 0 | |||||||
28.8.1995 | 231.00 | +5.00% | 0 | 0 | 200.00 | +4.00% | 800 | 4 | ||||||
25.8.1995 | 220.00 | +4.76% | 0 | 0 | +4.00% | 0 | 0 | |||||||
24.8.1995 | 210.00 | 0.00% | 1 260 | 6 | +5.00% | 0 | 0 | |||||||
23.8.1995 | 210.00 | +0.47% | 2 100 | 10 | +10.00% | 0 | 0 | |||||||
22.8.1995 | 209.00 | +4.76% | 0 | 0 | 161.50 | +3.00% | 808 | 5 | ||||||
21.8.1995 | 199.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 190.00 | -5.00% | 1 900 | 10 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 200.00 | 0.00% | 0 | 0 | 157.50 | -9.00% | 315 | 2 | ||||||
14.8.1995 | 200.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.8.1995 | 200.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.8.1995 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 200.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
2.8.1995 | 200.00 | 0.00% | 4 400 | 22 | 180.00 | 0.00% | 900 | 5 | ||||||
1.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 200.00 | 0.00% | 0 | 0 | 180.00 | -4.00% | 900 | 5 | ||||||
28.7.1995 | 200.00 | 0.00% | 600 | 3 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 200.00 | +1.26% | 400 | 2 | +5.00% | 0 | 0 | |||||||
25.7.1995 | 197.50 | +4.99% | 5 925 | 30 | +3.00% | 0 | 0 | |||||||
24.7.1995 | 188.10 | +4.99% | 0 | 0 | 173.00 | -7.00% | 692 | 4 | ||||||
21.7.1995 | 179.15 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.7.1995 | 170.62 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.7.1995 | 162.50 | 0.00% | 0 | 0 | 178.00 | -1.00% | 3 526 | 20 | ||||||
18.7.1995 | 162.50 | -4.99% | 2 113 | 13 | +1.00% | 0 | 0 | |||||||
17.7.1995 | 171.05 | -4.99% | 2 566 | 15 | +10.00% | 0 | 0 | |||||||
14.7.1995 | 180.05 | -4.99% | 7 202 | 40 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 189.52 | +4.99% | 1 895 | 10 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 180.50 | -5.00% | 181 | 1 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 190.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.7.1995 | 0.00% | 0 | 0 | |||||||||||
4.7.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 200.00 | +3.70% | 2 800 | 14 | -4.00% | 0 | 0 | |||||||
30.6.1995 | 192.85 | -5.00% | 15 235 | 79 | -4.00% | 0 | 0 | |||||||
29.6.1995 | 203.00 | -4.69% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.6.1995 | 213.00 | -4.91% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 224.00 | -4.68% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 235.00 | -4.85% | 8 225 | 35 | -5.00% | 0 | 0 | |||||||
23.6.1995 | 247.00 | -5.00% | 2 964 | 12 | 191.00 | -9.00% | 764 | 4 | ||||||
22.6.1995 | 260.00 | -4.76% | 2 080 | 8 | -10.00% | 0 | 0 | |||||||
21.6.1995 | 273.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.6.1995 | 273.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.6.1995 | 273.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 273.00 | -4.87% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.6.1995 | 287.00 | -4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 302.00 | -4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 317.00 | -4.80% | 0 | 0 | -4.00% | 0 | 0 | |||||||
12.6.1995 | 333.00 | -4.85% | 0 | 0 | -2.00% | 0 | 0 | |||||||
9.6.1995 | 350.00 | +2.04% | 9 800 | 28 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 343.00 | -4.98% | 10 290 | 30 | 342.00 | +10.00% | 3 420 | 10 | ||||||
7.6.1995 | 361.00 | -5.00% | 0 | 0 | 311.00 | -10.00% | 3 110 | 10 | ||||||
6.6.1995 | 380.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.6.1995 | 380.00 | -4.76% | 0 | 0 | -13.00% | 0 | 0 | |||||||
2.6.1995 | 399.00 | -5.00% | 32 718 | 82 | 383.00 | +9.00% | 4 979 | 13 | ||||||
1.6.1995 | 420.00 | +5.00% | 21 000 | 50 | +10.00% | 0 | 0 | |||||||
31.5.1995 | 400.00 | +471.00% | 20 000 | 50 | 319.00 | 0.00% | 1 595 | 5 | ||||||
30.5.1995 | 382.00 | +465.00% | 15 280 | 40 | +14.00% | 0 | 0 | |||||||
29.5.1995 | 365.00 | 0.00% | 9 125 | 25 | 280.50 | +10.00% | 2 805 | 10 | ||||||
26.5.1995 | 365.00 | +281.00% | 7 300 | 20 | 255.50 | +4.00% | 1 022 | 4 | ||||||
|