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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6.5.1996 | 121.50 | -10.00% | 11 664 | 96 | +35.00% | 0 | 0 | |||||||
27.3.1996 | 134.31 | 0.00% | 0 | 0 | +32.00% | 0 | 0 | |||||||
18.11.1997 | +19.04% | 0 | ||||||||||||
30.5.1995 | 382.00 | +465.00% | 15 280 | 40 | +14.00% | 0 | 0 | |||||||
29.5.1996 | 130.00 | 0.00% | 0 | 0 | +12.00% | 0 | 0 | |||||||
5.6.1996 | 130.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.4.1996 | 149.43 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.1.1996 | 165.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
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 | |||||||
23.8.1995 | 210.00 | +0.47% | 2 100 | 10 | +10.00% | 0 | 0 | |||||||
7.1.1997 | 56.89 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
23.12.1996 | 56.89 | 0.00% | 0 | 0 | 55.00 | +10.00% | 440 | 8 | ||||||
3.12.1996 | 73.50 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
29.5.1995 | 365.00 | 0.00% | 9 125 | 25 | 280.50 | +10.00% | 2 805 | 10 | ||||||
1.6.1995 | 420.00 | +5.00% | 21 000 | 50 | +10.00% | 0 | 0 | |||||||
8.6.1995 | 343.00 | -4.98% | 10 290 | 30 | 342.00 | +10.00% | 3 420 | 10 | ||||||
17.7.1995 | 171.05 | -4.99% | 2 566 | 15 | +10.00% | 0 | 0 | |||||||
26.4.1995 | 210.00 | +500.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.4.1995 | 200.00 | 0.00% | 400 | 2 | 221.00 | +10.00% | 2 210 | 10 | ||||||
24.4.1995 | 0 | 0 | +10.00% | 0 | 0 | |||||||||
30.3.1995 | 371.00 | -487.00% | 2 226 | 6 | 397.00 | +10.00% | 6 749 | 17 | ||||||
30.9.1997 | +9.52% | 0 | ||||||||||||
10.7.1997 | +9.33% | 0 | ||||||||||||
9.4.1997 | 77.70 | +5.00% | 0 | 0 | +9.24% | 0 | ||||||||
4.12.1996 | 73.50 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
3.12.1997 | +9.05% | 0 | ||||||||||||
18.9.1995 | 214.00 | -4.88% | 0 | 0 | +9.00% | 0 | 0 | |||||||
30.11.1995 | 152.46 | +10.00% | 0 | 0 | 156.00 | +9.00% | 468 | 3 | ||||||
22.11.1995 | 140.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
2.6.1995 | 399.00 | -5.00% | 32 718 | 82 | 383.00 | +9.00% | 4 979 | 13 | ||||||
8.11.1996 | 71.00 | 0.00% | 284 | 4 | 73.00 | +8.92% | 1 314 | 18 | ||||||
27.11.1996 | 73.00 | -1.35% | 657 | 9 | +8.82% | 0 | ||||||||
22.8.1997 | +8.80% | 0 | ||||||||||||
25.11.1997 | 55.00 | +8.48% | 8 525 | 155 | ||||||||||
16.4.1997 | 73.45 | +4.98% | 1 322 | 18 | 64.00 | +8.47% | 256 | 4 | ||||||
17.3.1997 | 49.00 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
28.11.1996 | 73.00 | 0.00% | 730 | 10 | 80.00 | +8.10% | 320 | 4 | ||||||
13.11.1996 | 71.00 | 0.00% | 0 | 0 | 68.10 | +8.09% | 409 | 6 | ||||||
14.11.1995 | 170.00 | 0.00% | 0 | 0 | 152.50 | +8.00% | 5 643 | 37 | ||||||
1.2.1996 | 199.65 | +10.00% | 0 | 0 | 188.50 | +8.00% | 1 131 | 6 | ||||||
3.8.1995 | 200.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
26.7.1996 | 99.60 | 0.00% | 0 | 0 | 92.00 | +8.00% | 5 318 | 58 | ||||||
19.2.1997 | 49.00 | -0.99% | 490 | 10 | +7.84% | 0 | ||||||||
3.11.1997 | 50.00 | +7.52% | 750 | 15 | ||||||||||
22.11.1996 | 74.00 | 0.00% | 0 | 0 | +7.34% | 0 | ||||||||
30.7.1996 | 94.62 | -5.00% | 0 | 0 | 99.00 | +7.00% | 396 | 4 | ||||||
20.9.1996 | 75.60 | 0.00% | 0 | 0 | 81.10 | +7.00% | 162 | 2 | ||||||
29.8.1996 | 73.00 | 0.00% | 438 | 6 | +7.00% | 0 | 0 | |||||||
4.4.1996 | 123.50 | +0.40% | 3 335 | 27 | 135.00 | +7.00% | 540 | 4 | ||||||
22.4.1996 | 172.59 | +10.00% | 34 518 | 200 | +7.00% | 0 | 0 | |||||||
27.10.1995 | 182.70 | 0.00% | 0 | 0 | 220.00 | +7.00% | 3 300 | 15 | ||||||
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 | |||||||
5.2.1996 | 219.00 | +9.69% | 19 272 | 88 | +7.00% | 0 | 0 | |||||||
7.12.1995 | 155.00 | 0.00% | 620 | 4 | +7.00% | 0 | 0 | |||||||
24.2.1997 | 46.55 | -5.00% | 0 | 0 | 50.00 | +6.38% | 250 | 5 | ||||||
28.3.1997 | 63.79 | +4.98% | 1 403 | 22 | +6.01% | 0 | ||||||||
3.10.1996 | 76.00 | 0.00% | 0 | 0 | +6.01% | 0 | 0 | |||||||
16.9.1996 | 73.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.7.1996 | 95.58 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.4.1996 | 155.34 | -9.99% | 0 | 0 | 145.00 | +6.00% | 725 | 5 | ||||||
4.12.1995 | 155.00 | +1.66% | 36 735 | 237 | +6.00% | 0 | 0 | |||||||
24.3.1997 | 52.50 | +5.00% | 0 | 0 | +5.98% | 0 | ||||||||
11.3.1997 | 51.06 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
27.2.1997 | 42.02 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
23.10.1997 | +5.26% | 0 | ||||||||||||
24.9.1997 | +5.16% | 0 | ||||||||||||
10.10.1997 | 49.00 | +5.09% | 376 | 8 | ||||||||||
16.12.1997 | +5.05% | 0 | ||||||||||||
17.11.1997 | 42.00 | +5.00% | 840 | 20 | ||||||||||
4.9.1997 | +5.00% | 0 | ||||||||||||
25.7.1997 | +5.00% | 0 | ||||||||||||
9.1.1996 | 155.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.11.1995 | 170.00 | 0.00% | 13 260 | 78 | 141.50 | +5.00% | 3 821 | 27 | ||||||
26.7.1995 | 200.00 | +1.26% | 400 | 2 | +5.00% | 0 | 0 | |||||||
29.8.1995 | 242.00 | +4.76% | 2 420 | 10 | +5.00% | 0 | 0 | |||||||
24.8.1995 | 210.00 | 0.00% | 1 260 | 6 | +5.00% | 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 | |||||||
31.8.1995 | 219.00 | -4.78% | 4 380 | 20 | +5.00% | 0 | 0 | |||||||
5.4.1996 | 123.50 | 0.00% | 0 | 0 | 146.00 | +5.00% | 4 800 | 34 | ||||||
4.7.1996 | 123.50 | 0.00% | 0 | 0 | 103.50 | +5.00% | 3 312 | 32 | ||||||
20.6.1996 | 130.00 | 0.00% | 2 210 | 17 | +5.00% | 0 | 0 | |||||||
25.5.1995 | 355.00 | +471.00% | 14 200 | 40 | +5.00% | 0 | 0 | |||||||
21.7.1995 | 179.15 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.4.1995 | 200.00 | -430.00% | 3 200 | 16 | 183.50 | +5.00% | 734 | 4 | ||||||
20.3.1997 | 50.00 | 0.00% | 0 | 0 | 53.00 | +4.95% | 530 | 10 | ||||||
12.2.1997 | 45.00 | 0.00% | 180 | 4 | 52.00 | +4.73% | 468 | 9 | ||||||
30.10.1996 | 70.50 | 0.00% | 0 | 0 | 66.50 | +4.72% | 665 | 10 | ||||||
7.10.1996 | 74.00 | -2.63% | 370 | 5 | 62.00 | +4.66% | 260 | 4 | ||||||
8.9.1997 | +4.64% | 0 | ||||||||||||
10.4.1997 | 73.82 | -4.99% | 0 | 0 | +4.61% | 0 | ||||||||
4.10.1996 | 76.00 | 0.00% | 0 | 0 | 62.10 | +4.59% | 497 | 8 | ||||||
8.10.1997 | 45.00 | +4.52% | 180 | 4 | ||||||||||
4.4.1997 | 70.16 | +4.99% | 0 | 0 | +4.50% | 0 | ||||||||
25.4.1997 | 69.26 | -4.99% | 0 | 0 | +4.34% | 0 | ||||||||
16.10.1997 | 48.00 | +4.34% | 38 496 | 802 | ||||||||||
28.4.1997 | 65.80 | -4.99% | 0 | 0 | +4.16% | 0 | ||||||||
6.1.1997 | 56.89 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
13.3.1997 | 49.00 | -4.29% | 539 | 11 | 50.50 | +4.12% | 1 515 | 30 | ||||||
24.6.1996 | 130.00 | 0.00% | 5 070 | 39 | 125.00 | +4.00% | 1 605 | 13 | ||||||
25.7.1996 | 99.60 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.8.1996 | 73.00 | 0.00% | 0 | 0 | 82.10 | +4.00% | 821 | 10 | ||||||
9.5.1996 | 115.16 | -5.21% | 6 910 | 60 | +4.00% | 0 | 0 | |||||||
7.5.1996 | 121.50 | 0.00% | 0 | 0 | +4.00% | 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 | |||||||
31.1.1996 | 181.50 | 0.00% | 0 | 0 | 180.00 | +4.00% | 3 506 | 20 | ||||||
23.1.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +4.00% | 320 | 2 | ||||||
16.2.1996 | 238.00 | 0.00% | 0 | 0 | 200.00 | +4.00% | 9 380 | 47 | ||||||
14.2.1996 | 264.00 | 0.00% | 0 | 0 | 205.00 | +4.00% | 6 100 | 30 | ||||||
26.5.1995 | 365.00 | +281.00% | 7 300 | 20 | 255.50 | +4.00% | 1 022 | 4 | ||||||
6.6.1995 | 380.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
7.3.1997 | 48.63 | +4.98% | 0 | 0 | 50.00 | +3.95% | 500 | 10 | ||||||
14.11.1996 | 71.50 | +0.70% | 429 | 6 | 73.00 | +3.89% | 1 132 | 16 | ||||||
13.1.1997 | 56.89 | 0.00% | 0 | 0 | +3.77% | 0 | ||||||||
6.5.1997 | 55.00 | -2.53% | 1 100 | 20 | +3.63% | 0 | ||||||||
6.11.1996 | 71.00 | +1.42% | 1 420 | 20 | +3.49% | 0 | ||||||||
20.11.1997 | +3.40% | 0 | ||||||||||||
10.10.1996 | 76.00 | 0.00% | 0 | 0 | 66.10 | +3.28% | 391 | 6 | ||||||
12.12.1996 | 73.50 | 0.00% | 0 | 0 | 75.00 | +3.28% | 2 420 | 33 | ||||||
26.9.1997 | +3.24% | 0 | ||||||||||||
5.3.1997 | 44.12 | +4.99% | 0 | 0 | 49.00 | +3.15% | 4 508 | 92 | ||||||
19.12.1996 | 59.88 | -4.99% | 0 | 0 | +3.13% | 0 | ||||||||
7.3.1996 | 155.17 | +9.99% | 3 724 | 24 | +3.00% | 0 | 0 | |||||||
27.11.1995 | 138.60 | -10.00% | 970 | 7 | +3.00% | 0 | 0 | |||||||
20.12.1995 | +3.00% | 0 | 0 | |||||||||||
12.12.1995 | 155.00 | 0.00% | 0 | 0 | 157.00 | +3.00% | 1 884 | 12 | ||||||
25.7.1995 | 197.50 | +4.99% | 5 925 | 30 | +3.00% | 0 | 0 | |||||||
22.8.1995 | 209.00 | +4.76% | 0 | 0 | 161.50 | +3.00% | 808 | 5 | ||||||
6.10.1995 | 156.36 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.9.1995 | 225.00 | 0.00% | 8 100 | 36 | 185.00 | +3.00% | 3 330 | 18 | ||||||
28.3.1996 | 122.10 | -9.09% | 8 913 | 73 | +3.00% | 0 | 0 | |||||||
10.4.1996 | 123.50 | 0.00% | 0 | 0 | 135.00 | +3.00% | 540 | 4 | ||||||
12.7.1996 | 95.58 | -4.99% | 46 643 | 488 | 74.50 | +3.00% | 298 | 4 | ||||||
23.5.1995 | 324.00 | +485.00% | 17 820 | 55 | +3.00% | 0 | 0 | |||||||
27.4.1995 | 220.00 | +476.00% | 1 320 | 6 | +3.00% | 0 | 0 | |||||||
26.3.1997 | 57.87 | +4.98% | 2 141 | 37 | 53.00 | +2.91% | 318 | 6 | ||||||
12.12.1997 | +2.82% | 0 | ||||||||||||
9.7.1997 | +2.73% | 0 | ||||||||||||
14.10.1996 | 76.00 | 0.00% | 608 | 8 | +2.69% | 0 | 0 | |||||||
15.5.1997 | 61.74 | +5.00% | 1 914 | 31 | +2.65% | 0 | ||||||||
23.4.1997 | 76.73 | -4.99% | 0 | 0 | +2.58% | 0 | ||||||||
19.5.1997 | 56.00 | -4.53% | 1 008 | 18 | 58.00 | +2.48% | 1 558 | 27 | ||||||
6.8.1997 | +2.43% | 0 | ||||||||||||
21.10.1996 | 68.59 | -5.00% | 2 949 | 43 | 67.00 | +2.29% | 1 206 | 18 | ||||||
1.12.1997 | 53.10 | +2.26% | 2 557 | 50 | ||||||||||
8.12.1997 | +2.25% | 0 | ||||||||||||
20.10.1997 | +2.10% | 0 | ||||||||||||
17.10.1997 | 49.00 | +2.08% | 294 | 6 | ||||||||||
18.4.1997 | 80.97 | +4.99% | 324 | 4 | +2.02% | 0 | ||||||||
23.7.1996 | 94.86 | +4.99% | 0 | 0 | 80.10 | +2.00% | 721 | 9 | ||||||
22.7.1996 | 90.35 | +4.99% | 723 | 8 | 79.00 | +2.00% | 1 571 | 20 | ||||||
12.9.1996 | 73.00 | 0.00% | 0 | 0 | 81.00 | +2.00% | 648 | 8 | ||||||
21.5.1996 | 125.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.6.1996 | 130.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.6.1996 | 130.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.12.1995 | 155.00 | 0.00% | 2 480 | 16 | 157.00 | +2.00% | 763 | 5 | ||||||
16.1.1996 | 150.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.11.1995 | 153.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.2.1996 | 264.00 | +10.00% | 9 768 | 37 | +2.00% | 0 | 0 | |||||||
18.1.1996 | 150.00 | 0.00% | 900 | 6 | +2.00% | 0 | 0 | |||||||
29.1.1996 | 181.50 | +10.00% | 0 | 0 | 169.00 | +2.00% | 2 197 | 13 | ||||||
18.3.1997 | 50.00 | +2.04% | 50 | 1 | +1.92% | 0 | ||||||||
9.1.1997 | 56.89 | 0.00% | 0 | 0 | +1.81% | 0 | ||||||||
17.1.1997 | 54.05 | -4.99% | 0 | 0 | 56.00 | +1.81% | 1 120 | 20 | ||||||
23.9.1997 | +1.80% | 0 | ||||||||||||
20.1.1997 | 51.35 | -4.99% | 0 | 0 | +1.78% | 0 | ||||||||
7.5.1997 | 55.00 | 0.00% | 0 | 0 | 58.00 | +1.75% | 580 | 10 | ||||||
11.9.1997 | 44.00 | +1.73% | 704 | 16 | ||||||||||
7.4.1997 | 73.66 | +4.98% | 0 | 0 | 59.00 | +1.72% | 826 | 14 | ||||||
4.11.1996 | 70.00 | 0.00% | 0 | 0 | 66.10 | +1.69% | 132 | 2 | ||||||
13.5.1997 | 56.00 | +2.07% | 784 | 14 | +1.62% | 0 | ||||||||
22.7.1997 | +1.62% | 0 | ||||||||||||
1.9.1997 | +1.62% | 0 | ||||||||||||
2.9.1997 | 42.00 | +1.54% | 84 | 2 | ||||||||||
1.4.1997 | 60.61 | -4.98% | 545 | 9 | +1.54% | 0 | ||||||||
25.9.1996 | 75.60 | 0.00% | 0 | 0 | +1.39% | 0 | 0 | |||||||
24.11.1997 | +1.19% | 0 | ||||||||||||
5.12.1997 | +1.13% | 0 | ||||||||||||
6.10.1997 | +1.12% | 0 | ||||||||||||
15.10.1996 | 76.00 | 0.00% | 0 | 0 | +1.08% | 0 | 0 | |||||||
13.10.1997 | 47.50 | +1.06% | 190 | 4 | ||||||||||
11.11.1997 | +1.02% | 0 | ||||||||||||
19.9.1996 | 75.60 | +0.80% | 3 024 | 40 | 76.00 | +1.00% | 152 | 2 | ||||||
10.9.1996 | 73.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.7.1996 | 99.60 | +4.99% | 0 | 0 | 81.00 | +1.00% | 324 | 4 | ||||||
29.7.1996 | 99.60 | 0.00% | 0 | 0 | 99.00 | +1.00% | 2 216 | 24 | ||||||
25.6.1996 | 130.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.6.1996 | 130.00 | 0.00% | 11 310 | 87 | 120.10 | +1.00% | 1 426 | 12 | ||||||
10.6.1996 | 130.00 | 0.00% | 2 080 | 16 | 125.00 | +1.00% | 4 537 | 37 | ||||||
14.5.1996 | 126.67 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.4.1996 | 156.90 | +4.99% | 23 535 | 150 | +1.00% | 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 | ||||||
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 | |||||||
14.9.1995 | 225.00 | 0.00% | 8 550 | 38 | +1.00% | 0 | 0 | |||||||
3.11.1995 | 157.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
|