POZEM.ST.OLOMOUC, POZEMNÍ STAVBY OLOMOUC A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - POZEM.ST.OLOMOUC | ||||||||||||||
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 | 159.00 | +0.63% | 3 975 | 25 | +9.00% | 0 | 0 | |||||||
14.3.1996 | 158.00 | 0.00% | 7 900 | 50 | 147.50 | -2.00% | 24 338 | 165 | ||||||
13.3.1996 | 158.00 | 0.00% | 15 010 | 95 | -2.00% | 0 | 0 | |||||||
12.3.1996 | 158.00 | 0.00% | 3 950 | 25 | +5.00% | 0 | 0 | |||||||
11.3.1996 | 158.00 | 0.00% | 0 | 0 | 146.50 | -4.00% | 4 395 | 30 | ||||||
8.3.1996 | 158.00 | +1.28% | 39 500 | 250 | 159.00 | +2.00% | 24 823 | 163 | ||||||
7.3.1996 | 156.00 | +0.64% | 51 636 | 331 | 150.00 | -3.00% | 7 500 | 50 | ||||||
6.3.1996 | 155.00 | 0.00% | 0 | 0 | 154.50 | -2.00% | 7 107 | 46 | ||||||
5.3.1996 | 155.00 | -1.89% | 6 200 | 40 | 157.00 | +1.00% | 29 516 | 188 | ||||||
4.3.1996 | 158.00 | +3.26% | 32 232 | 204 | 155.00 | -1.00% | 11 782 | 76 | ||||||
1.3.1996 | 153.00 | 0.00% | 0 | 0 | 154.00 | +1.00% | 49 847 | 318 | ||||||
29.2.1996 | 153.00 | +1.89% | 918 | 6 | 155.50 | +3.00% | 8 708 | 56 | ||||||
28.2.1996 | 150.15 | +5.00% | 0 | 0 | 151.00 | -6.00% | 1 963 | 13 | ||||||
27.2.1996 | 143.00 | +3.62% | 12 584 | 88 | 160.00 | -1.00% | 7 840 | 49 | ||||||
26.2.1996 | 138.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
23.2.1996 | 138.00 | 0.00% | 0 | 0 | 152.00 | +2.00% | 7 600 | 50 | ||||||
22.2.1996 | 138.00 | +1.47% | 6 900 | 50 | 150.00 | 0.00% | 7 483 | 50 | ||||||
21.2.1996 | 136.00 | -4.89% | 4 080 | 30 | 150.00 | +1.00% | 600 | 4 | ||||||
20.2.1996 | 143.00 | -4.66% | 7 150 | 50 | 149.00 | +3.00% | 7 450 | 50 | ||||||
19.2.1996 | 150.00 | -3.84% | 52 350 | 349 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 156.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
15.2.1996 | 156.00 | -2.50% | 32 760 | 210 | -3.00% | 0 | 0 | |||||||
14.2.1996 | 160.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
13.2.1996 | 160.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 29 970 | 180 | ||||||
12.2.1996 | 160.00 | +1.91% | 21 920 | 137 | 173.00 | +3.00% | 21 798 | 126 | ||||||
9.2.1996 | 157.00 | -3.68% | 49 455 | 315 | 168.00 | +4.00% | 20 615 | 123 | ||||||
8.2.1996 | 163.00 | +3.16% | 96 170 | 590 | 164.50 | -1.00% | 32 022 | 199 | ||||||
7.2.1996 | 158.00 | +4.99% | 0 | 0 | 163.00 | +7.00% | 1 304 | 8 | ||||||
6.2.1996 | 150.48 | +4.99% | 0 | 0 | 153.00 | +4.00% | 23 715 | 155 | ||||||
5.2.1996 | 143.32 | +4.99% | 0 | 0 | 147.00 | -2.00% | 1 029 | 7 | ||||||
2.2.1996 | 136.50 | 0.00% | 0 | 0 | 149.50 | -5.00% | 8 970 | 60 | ||||||
1.2.1996 | 136.50 | +5.00% | 5 460 | 40 | +6.00% | 0 | 0 | |||||||
31.1.1996 | 130.00 | -1.51% | 3 900 | 30 | 150.00 | +2.00% | 20 952 | 141 | ||||||
30.1.1996 | 132.00 | 0.00% | 0 | 0 | 146.00 | +9.00% | 4 380 | 30 | ||||||
29.1.1996 | 132.00 | +4.76% | 1 320 | 10 | 133.50 | -9.00% | 16 688 | 125 | ||||||
26.1.1996 | 126.00 | 0.00% | 0 | 0 | 148.00 | +5.00% | 16 130 | 110 | ||||||
25.1.1996 | 126.00 | +5.00% | 27 216 | 216 | 140.00 | +8.00% | 1 120 | 8 | ||||||
24.1.1996 | 120.00 | 0.00% | 0 | 0 | 136.00 | +4.00% | 19 004 | 147 | ||||||
23.1.1996 | 120.00 | 0.00% | 0 | 0 | 123.00 | -3.00% | 1 746 | 14 | ||||||
22.1.1996 | 120.00 | 0.00% | 0 | 0 | 128.00 | -5.00% | 6 400 | 50 | ||||||
19.1.1996 | 120.00 | +4.34% | 11 880 | 99 | +9.00% | 0 | 0 | |||||||
18.1.1996 | 115.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.1.1996 | 115.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.1.1996 | 115.00 | 0.00% | 0 | 0 | 116.00 | 0.00% | 14 400 | 125 | ||||||
15.1.1996 | 115.00 | 0.00% | 0 | 0 | 115.50 | 0.00% | 3 465 | 30 | ||||||
12.1.1996 | 115.00 | 0.00% | 0 | 0 | 115.00 | +3.00% | 3 450 | 30 | ||||||
11.1.1996 | 115.00 | -2.21% | 7 475 | 65 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 117.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 117.60 | 0.00% | 0 | 0 | 112.00 | +8.00% | 5 600 | 50 | ||||||
8.1.1996 | 117.60 | +5.00% | 0 | 0 | ||||||||||
21.12.1995 | 0.00% | 0 | 0 | |||||||||||
20.12.1995 | 0.00% | 0 | 0 | |||||||||||
19.12.1995 | 0.00% | 0 | 0 | |||||||||||
18.12.1995 | -1.00% | 0 | 0 | |||||||||||
17.12.1995 | ||||||||||||||
15.12.1995 | 112.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.12.1995 | 112.00 | -9.62% | 44 688 | 399 | 100.00 | -9.00% | 6 200 | 62 | ||||||
13.12.1995 | 123.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 123.93 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
11.12.1995 | 123.93 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 137.69 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
7.12.1995 | 137.69 | -9.99% | 13 769 | 100 | -2.00% | 0 | 0 | |||||||
6.12.1995 | 152.98 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
5.12.1995 | 152.98 | 0.00% | 0 | 0 | 141.00 | +6.00% | 14 208 | 100 | ||||||
4.12.1995 | 152.98 | +9.99% | 76 490 | 500 | 134.00 | -9.00% | 4 020 | 30 | ||||||
1.12.1995 | 139.08 | 0.00% | 0 | 0 | 147.50 | +9.00% | 7 375 | 50 | ||||||
30.11.1995 | 139.08 | +9.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.11.1995 | 126.44 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.11.1995 | 126.44 | 0.00% | 0 | 0 | 118.00 | -1.00% | 2 950 | 25 | ||||||
27.11.1995 | 126.44 | +9.99% | 0 | 0 | +19.00% | 0 | 0 | |||||||
24.11.1995 | 114.95 | 0.00% | 0 | 0 | 100.00 | 0.00% | 3 000 | 30 | ||||||
23.11.1995 | 114.95 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 104.50 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 95.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.11.1995 | 95.00 | -8.65% | 27 550 | 290 | 100.00 | -3.00% | 10 280 | 106 | ||||||
15.11.1995 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 104.00 | -9.01% | 1 664 | 16 | +5.00% | 0 | 0 | |||||||
10.11.1995 | 114.30 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.11.1995 | 114.30 | -10.00% | 0 | 0 | 90.50 | -5.00% | 905 | 10 | ||||||
8.11.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 127.00 | +9.48% | 27 305 | 215 | -5.00% | 0 | 0 | |||||||
3.11.1995 | 116.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 300 | 3 | ||||||
2.11.1995 | 116.00 | +9.73% | 39 788 | 343 | 100.00 | 0.00% | 1 600 | 16 | ||||||
1.11.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 16 570 | 166 | ||||||
31.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 16 600 | 166 | ||||||
30.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 4 500 | 45 | ||||||
27.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 6 000 | 60 | ||||||
26.10.1995 | 105.71 | -9.99% | 22 939 | 217 | 100.00 | 0.00% | 2 000 | 20 | ||||||
25.10.1995 | 117.45 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.10.1995 | 117.45 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 117.45 | -10.00% | 46 275 | 394 | ||||||||||
20.10.1995 | 130.50 | 0.00% | 0 | 0 | 100.00 | -8.00% | 800 | 8 | ||||||
19.10.1995 | 130.50 | -10.00% | 26 100 | 200 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 145.00 | 0.00% | 0 | 0 | 109.00 | -10.00% | 4 360 | 40 | ||||||
17.10.1995 | 145.00 | 0.00% | 0 | 0 | 120.50 | -5.00% | 10 845 | 90 | ||||||
16.10.1995 | 145.00 | +1.39% | 17 980 | 124 | 126.50 | -10.00% | 3 795 | 30 | ||||||
13.10.1995 | 143.00 | +2.58% | 167 453 | 1 171 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 139.40 | +4.99% | 8 225 | 59 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 132.77 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 126.45 | -4.99% | 54 879 | 434 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 133.10 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 140.10 | -4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.10.1995 | 147.47 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.10.1995 | 155.23 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
3.10.1995 | 163.39 | +4.99% | 4 902 | 30 | +7.00% | 0 | 0 | |||||||
2.10.1995 | 155.61 | +5.00% | 10 893 | 70 | +9.00% | 0 | 0 | |||||||
29.9.1995 | 148.20 | -4.99% | 42 978 | 290 | 104.50 | -1.00% | 10 338 | 100 | ||||||
28.9.1995 | 155.99 | +4.99% | 30 106 | 193 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 148.57 | +4.99% | 7 429 | 50 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 141.50 | +4.81% | 15 282 | 108 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 135.00 | +2.85% | 15 930 | 118 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 131.25 | +5.00% | 0 | 0 | 104.00 | -10.00% | 1 664 | 16 | ||||||
21.9.1995 | 125.00 | -3.10% | 12 500 | 100 | ||||||||||
20.9.1995 | 129.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 129.00 | 0.00% | 0 | 0 | 121.00 | -3.00% | 22 416 | 194 | ||||||
18.9.1995 | 129.00 | +4.97% | 11 610 | 90 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 122.89 | +4.99% | 3 072 | 25 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 117.04 | +4.99% | 9 948 | 85 | 117.00 | -3.00% | 6 182 | 52 | ||||||
13.9.1995 | 111.47 | -4.99% | 2 229 | 20 | 122.50 | -3.00% | 123 | 1 | ||||||
12.9.1995 | 117.33 | -4.99% | 1 525 | 13 | +3.00% | 0 | 0 | |||||||
11.9.1995 | 123.50 | -5.00% | 8 275 | 67 | 123.00 | +2.00% | 11 706 | 96 | ||||||
8.9.1995 | 130.00 | +4.52% | 7 800 | 60 | 120.00 | +3.00% | 3 000 | 25 | ||||||
7.9.1995 | 124.37 | +4.99% | 14 054 | 113 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 118.45 | -4.99% | 2 014 | 17 | +4.00% | 0 | 0 | |||||||
5.9.1995 | 124.68 | +4.99% | 20 323 | 163 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 118.75 | -5.00% | 2 731 | 23 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 125.00 | 0.00% | 10 750 | 86 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 125.00 | -3.84% | 6 250 | 50 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 130.00 | +4.04% | 13 000 | 100 | -8.00% | 0 | 0 | |||||||
29.8.1995 | 124.95 | +5.00% | 5 123 | 41 | 121.00 | -1.00% | 6 060 | 50 | ||||||
28.8.1995 | 119.00 | -2.45% | 2 975 | 25 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 122.00 | +2.52% | 7 076 | 58 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 119.00 | -4.80% | 7 140 | 60 | +1.00% | 0 | 0 | |||||||
23.8.1995 | 125.00 | 0.00% | 0 | 0 | 121.50 | -1.00% | 3 645 | 30 | ||||||
22.8.1995 | 125.00 | 0.00% | 30 625 | 245 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 125.00 | 0.00% | 8 125 | 65 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 125.00 | 0.00% | 2 000 | 16 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 125.00 | +0.33% | 6 250 | 50 | +19.00% | 0 | 0 | |||||||
16.8.1995 | 124.58 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.8.1995 | 118.65 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.8.1995 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 113.00 | -4.23% | 4 972 | 44 | +1.00% | 0 | 0 | |||||||
10.8.1995 | 118.00 | -4.83% | 8 850 | 75 | +7.00% | 0 | 0 | |||||||
9.8.1995 | 124.00 | -4.73% | 15 500 | 125 | +2.00% | 0 | 0 | |||||||
8.8.1995 | 130.16 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 123.97 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 118.07 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 112.45 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 107.10 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.8.1995 | 102.00 | 0.00% | 22 032 | 216 | 85.00 | -4.00% | 1 360 | 16 | ||||||
31.7.1995 | 102.00 | -3.77% | 6 630 | 65 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 106.00 | -3.63% | 106 | 1 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 110.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
25.7.1995 | 110.00 | -4.34% | 27 500 | 250 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 115.00 | 0.00% | 3 450 | 30 | -6.00% | 0 | 0 | |||||||
19.7.1995 | 115.00 | -0.43% | 1 840 | 16 | 104.00 | -10.00% | 8 424 | 81 | ||||||
18.7.1995 | 115.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 115.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 115.50 | +5.00% | 5 775 | 50 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 110.00 | 0.00% | 0 | 0 | 115.00 | -8.00% | 3 450 | 30 | ||||||
11.7.1995 | 110.00 | 0.00% | 4 840 | 44 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.7.1995 | +3.00% | 0 | 0 | |||||||||||
4.7.1995 | 110.00 | +3.00% | 2 750 | 25 | +2.00% | 0 | 0 | |||||||
3.7.1995 | 106.79 | +4.99% | 13 669 | 128 | 119.00 | -10.00% | 2 975 | 25 | ||||||
30.6.1995 | 101.71 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.6.1995 | 96.87 | -4.99% | 12 399 | 128 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 101.96 | -4.99% | 5 098 | 50 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 107.32 | 0.00% | 0 | 0 | 125.00 | -4.00% | 16 725 | 138 | ||||||
26.6.1995 | 107.32 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
23.6.1995 | 112.96 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 107.59 | +4.99% | 2 905 | 27 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 102.47 | -4.99% | 5 124 | 50 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 107.86 | -4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.6.1995 | 113.53 | +4.99% | 1 816 | 16 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 108.13 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 102.99 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 98.09 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 93.42 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 88.98 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
6.6.1995 | 93.66 | -4.99% | 19 200 | 205 | -9.00% | 0 | 0 | |||||||
5.6.1995 | 98.58 | -4.99% | 4 929 | 50 | +10.00% | 0 | 0 | |||||||
2.6.1995 | 103.76 | +4.99% | 0 | 0 | 145.00 | +10.00% | 11 310 | 78 | ||||||
1.6.1995 | 98.82 | +4.99% | 0 | 0 | 131.00 | +9.00% | 11 499 | 87 | ||||||
31.5.1995 | 94.12 | +499.00% | 0 | 0 | 121.00 | +9.00% | 1 936 | 16 | ||||||
30.5.1995 | 89.64 | +498.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.5.1995 | 85.38 | +499.00% | 2 135 | 25 | +6.00% | 0 | 0 | |||||||
26.5.1995 | 81.32 | +499.00% | 3 334 | 41 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 0 | 0 | +3.00% | 0 | 0 | |||||||||
|