ZAKLÁDÁNÍ STAVEB, The Prague Stock Exchange and RM-System - daily results

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

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
28.7.2000					253.40	+14.66%	31 422	124
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
23.8.2000					313.90	+11.82%	0	0
12.5.2000					199.50	+10.83%	0	0
2.10.2000					292.30	+10.46%	1 169	4
29.9.2000					264.60	+10.25%	6 916	26
30.10.2000					311.30	+10.00%	0	0
25.7.2000					231.00	+10.00%	4 620	20
19.11.1999					148.50	+10.00%	0	0
30.9.1999					161.70	+10.00%	8 085	50
3.6.1999					77.00	+10.00%	770	10
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
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
25.6.1998					0.00	+10.00%	0	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
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
17.4.2000					181.60	+9.99%	0	0
11.4.2000					181.60	+9.99%	0	0
20.3.2000					221.20	+9.99%	0	0
1.9.2000					279.90	+9.98%	0	0
26.9.2000					265.60	+9.97%	0	0
21.9.2000					281.10	+9.97%	0	0
20.12.1999					157.60	+9.97%	16 673	107
25.1.2000					190.90	+9.96%	0	0
18.4.2000					199.70	+9.96%	0	0
12.4.2000					199.70	+9.96%	0	0
18.10.2000					278.20	+9.96%	4 451	16
21.7.1999					122.50	+9.96%	1 960	16
19.7.1999					112.00	+9.91%	0	0
1.11.2000					302.90	+9.90%	1 515	5
16.10.2000					276.50	+9.89%	5 530	20
19.5.2000					199.00	+9.88%	27 064	136
26.10.2000					282.50	+9.83%	4 368	16
20.1.2000					181.30	+9.81%	4 847	27
13.1.2000					173.20	+9.62%	4 559	28
30.6.1998					0.00	+9.61%	0	0
12.9.2000					275.00	+9.56%	19 250	70
10.12.1999					149.00	+9.55%	5 010	34
30.9.1997						+9.52%	0
10.7.1997						+9.33%	0
20.9.2000					255.60	+9.32%	4 090	16
2.7.1998					65.00	+9.24%	130	2
9.4.1997	77.70	+5.00%	0	0		+9.24%	0
3.7.1998					0.00	+9.23%	0	0
13.4.1999					71.00	+9.23%	0	0
26.3.1999					71.00	+9.23%	0	0
3.12.1998					50.00	+9.17%	0	0
23.6.1999					85.00	+9.11%	0	0
26.6.1998					0.00	+9.09%	0	0
4.12.1996	73.50	0.00%	0	0		+9.09%	0
3.12.1997						+9.05%	0
3.2.1998					47.00	+9.04%	376	8
28.1.1999					46.00	+9.00%	0	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
28.6.1999					103.00	+8.87%	2 060	20
14.10.1999					160.00	+8.84%	12 640	79
27.11.1996	73.00	-1.35%	657	9		+8.82%	0
23.6.1998					0.00	+8.82%	0	0
22.8.1997						+8.80%	0
24.3.1999					65.00	+8.69%	0	0
11.3.1999					63.00	+8.62%	0	0
12.2.1999					55.00	+8.48%	0	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
27.11.1998					49.00	+8.40%	980	20
16.2.2000					238.50	+8.35%	0	0
17.3.1997	49.00	0.00%	0	0		+8.33%	0
29.6.1998					0.00	+8.33%	0	0
24.6.1998					0.00	+8.10%	0	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
8.2.1999					51.00	+8.05%	0	0
26.7.1996	99.60	0.00%	0	0	92.00	+8.00%	5 318	58
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
19.2.1997	49.00	-0.99%	490	10		+7.84%	0
3.8.1998					0.00	+7.74%	0	0
21.9.1999					140.00	+7.69%	0	0
16.9.1999					140.00	+7.60%	3 041	22
19.8.1999					134.50	+7.60%	0	0
3.11.1997					50.00	+7.52%	750	15
11.8.2000					311.90	+7.36%	0	0
22.11.1996	74.00	0.00%	0	0		+7.34%	0
10.3.1999					58.00	+7.01%	0	0
29.8.1996	73.00	0.00%	438	6		+7.00%	0	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
22.4.1996	172.59	+10.00%	34 518	200		+7.00%	0	0
4.4.1996	123.50	+0.40%	3 335	27	135.00	+7.00%	540	4
27.10.1995	182.70	0.00%	0	0	220.00	+7.00%	3 300	15
5.2.1996	219.00	+9.69%	19 272	88		+7.00%	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
7.12.1995	155.00	0.00%	620	4		+7.00%	0	0
22.12.1999					150.00	+6.83%	0	0
16.4.1999					83.00	+6.41%	0	0
24.2.1997	46.55	-5.00%	0	0	50.00	+6.38%	250	5
19.6.1998					35.00	+6.06%	350	10
16.7.1999					101.90	+6.03%	2 038	20
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
24.6.1999					90.00	+5.88%	0	0
20.8.1999					142.00	+5.57%	128 000	910
27.5.1999					70.20	+5.56%	0	0
11.2.2000					210.10	+5.52%	13 682	70
16.8.1999					137.90	+5.42%	0	0
15.4.1999					78.00	+5.40%	780	10
8.12.1998					50.00	+5.26%	500	10
27.2.1997	42.02	0.00%	0	0		+5.26%	0
11.3.1997	51.06	0.00%	0	0		+5.26%	0
23.10.1997						+5.26%	0
24.9.1997						+5.16%	0
7.4.1999					65.20	+5.16%	0	0
25.6.1999					94.60	+5.11%	0	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
5.4.1996	123.50	0.00%	0	0	146.00	+5.00%	4 800	34
20.6.1996	130.00	0.00%	2 210	17		+5.00%	0	0
4.7.1996	123.50	0.00%	0	0	103.50	+5.00%	3 312	32
29.9.1999					147.00	+5.00%	0	0
27.9.1999					147.00	+5.00%	0	0
9.3.2000					210.00	+5.00%	0	0
9.5.2000					210.00	+5.00%	0	0
27.4.2000					210.00	+5.00%	12 600	60
30.12.1999					157.50	+5.00%	0	0
17.1.2000					182.70	+5.00%	0	0
23.12.1999					157.50	+5.00%	0	0
2.6.2000					210.00	+5.00%	0	0
13.11.1995	170.00	0.00%	13 260	78	141.50	+5.00%	3 821	27
9.1.1996	155.00	0.00%	0	0		+5.00%	0	0
24.8.1995	210.00	0.00%	1 260	6		+5.00%	0	0
31.8.1995	219.00	-4.78%	4 380	20		+5.00%	0	0
29.8.1995	242.00	+4.76%	2 420	10		+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
26.7.1995	200.00	+1.26%	400	2		+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
25.5.1995	355.00	+471.00%	14 200	40		+5.00%	0	0
17.12.1999					143.30	+4.98%	0	0
20.3.1997	50.00	0.00%	0	0	53.00	+4.95%	530	10
8.4.1998					0.00	+4.91%	0	0
13.5.1999					83.90	+4.87%	3 859	46
14.6.2000					210.00	+4.84%	3 150	15
8.12.1999					142.50	+4.77%	0	0
5.6.2000					220.00	+4.76%	41 800	200
12.5.1998					0.00	+4.76%	0	0
19.5.1998					33.00	+4.76%	396	12
27.8.1999					143.50	+4.74%	0	0
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
4.8.2000					277.30	+4.52%	13 510	49
4.4.1997	70.16	+4.99%	0	0		+4.50%	0
10.7.2000					210.00	+4.42%	1 260	6
1.7.1998					0.00	+4.38%	0	0
31.8.1999					143.00	+4.37%	1 452	10
23.4.1999					81.50	+4.35%	0	0
16.10.1997					48.00	+4.34%	38 496	802
25.4.1997	69.26	-4.99%	0	0		+4.34%	0
15.2.2000					220.10	+4.31%	14 104	65
26.1.2000					199.10	+4.29%	0	0
14.4.1999					74.00	+4.22%	0	0
30.4.1999					81.50	+4.21%	0	0
28.4.1997	65.80	-4.99%	0	0		+4.16%	0
6.1.1997	56.89	0.00%	0	0		+4.16%	0
‹‹ First 60  ‹‹ First 20    Next 200 ›