POZEM.ST.OLOMOUC, POZEMNÍ STAVBY OLOMOUC A.S., Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.6.1995 | 107.32 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
3.2.1995 | 107.49 | +499.00% | 4 085 | 38 | +4.00% | 0 | 0 | |||||||
22.6.1995 | 107.59 | +4.99% | 2 905 | 27 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 107.86 | -4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
26.1.1995 | 108.04 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 108.13 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.11.1994 | 108.66 | +499.00% | 13 583 | 125 | ||||||||||
16.8.1996 | 108.89 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1994 | 108.90 | +1 000.00% | 6 970 | 64 | ||||||||||
6.10.1994 | 108.97 | +499.00% | 0 | 0 | ||||||||||
27.10.1994 | 109.21 | -499.00% | 0 | 0 | ||||||||||
4.10.1994 | 109.25 | -500.00% | 0 | 0 | ||||||||||
13.10.1994 | 109.72 | +499.00% | 1 756 | 16 | ||||||||||
9.12.1994 | 109.72 | +499.00% | 0 | 0 | ||||||||||
21.9.1994 | 110.00 | -434.00% | 4 400 | 40 | ||||||||||
10.10.1994 | 110.00 | +94.00% | 4 400 | 40 | ||||||||||
18.10.1994 | 110.00 | +25.00% | 4 400 | 40 | ||||||||||
8.9.1994 | 110.00 | +1 000.00% | 5 500 | 50 | ||||||||||
6.12.1994 | 110.00 | +476.00% | 5 500 | 50 | ||||||||||
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 | |||||||
4.7.1995 | 110.00 | +3.00% | 2 750 | 25 | +2.00% | 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 | |||||||
12.7.1994 | 110.07 | +999.00% | 0 | 0 | ||||||||||
7.7.1994 | 111.18 | -999.00% | 0 | 0 | ||||||||||
13.9.1995 | 111.47 | -4.99% | 2 229 | 20 | 122.50 | -3.00% | 123 | 1 | ||||||
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 | ||||||
3.8.1995 | 112.45 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 112.86 | +499.00% | 1 354 | 12 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 112.96 | +4.99% | 0 | 0 | 0.00% | 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 | |||||||
29.8.1994 | 113.40 | -1 000.00% | 0 | 0 | ||||||||||
14.6.1995 | 113.53 | +4.99% | 1 816 | 16 | 0.00% | 0 | 0 | |||||||
16.12.1994 | 113.72 | -499.00% | 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 | ||||||
14.6.1994 | 114.59 | +999.00% | 1 719 | 15 | ||||||||||
15.8.1996 | 114.62 | -4.99% | 0 | 0 | 0.00% | 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 | |||||||
24.10.1994 | 114.95 | -500.00% | 3 449 | 30 | ||||||||||
20.9.1994 | 115.00 | 0.00% | 4 600 | 40 | ||||||||||
15.9.1994 | 115.00 | +560.00% | 2 875 | 25 | ||||||||||
29.9.1994 | 115.00 | -43.00% | 4 025 | 35 | ||||||||||
14.7.1994 | 115.00 | +447.00% | 460 | 4 | ||||||||||
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 | |||||||
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 | ||||||
12.12.1994 | 115.20 | +499.00% | 2 650 | 23 | ||||||||||
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 | |||||||
22.9.1994 | 115.50 | +500.00% | 1 271 | 11 | ||||||||||
20.10.1994 | 115.50 | +500.00% | 2 310 | 20 | ||||||||||
9.6.1994 | 115.75 | -999.00% | 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 | ||||||
14.9.1995 | 117.04 | +4.99% | 9 948 | 85 | 117.00 | -3.00% | 6 182 | 52 | ||||||
12.9.1995 | 117.33 | -4.99% | 1 525 | 13 | +3.00% | 0 | 0 | |||||||
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 | ||||||||||
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 | ||||||||||
10.8.1995 | 118.00 | -4.83% | 8 850 | 75 | +7.00% | 0 | 0 | |||||||
4.8.1995 | 118.07 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1994 | 118.10 | -999.00% | 0 | 0 | ||||||||||
6.9.1995 | 118.45 | -4.99% | 2 014 | 17 | +4.00% | 0 | 0 | |||||||
15.8.1995 | 118.65 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.9.1995 | 118.75 | -5.00% | 2 731 | 23 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 119.00 | -2.45% | 2 975 | 25 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 119.00 | -4.80% | 7 140 | 60 | +1.00% | 0 | 0 | |||||||
15.12.1994 | 119.70 | -500.00% | 0 | 0 | ||||||||||
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 | |||||||
29.7.1996 | 120.00 | 0.00% | 0 | 0 | 135.50 | +3.00% | 6 369 | 47 | ||||||
26.7.1996 | 120.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
25.7.1996 | 120.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.7.1996 | 120.00 | -4.00% | 6 600 | 55 | 140.00 | -7.00% | 9 329 | 67 | ||||||
14.8.1996 | 120.65 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1994 | 120.96 | +500.00% | 0 | 0 | ||||||||||
2.8.1996 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 121.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.7.1996 | 121.00 | 0.00% | 0 | 0 | 127.00 | +3.00% | 1 016 | 8 | ||||||
30.7.1996 | 121.00 | +0.83% | 1 936 | 16 | 123.50 | -9.00% | 3 088 | 25 | ||||||
21.10.1994 | 121.00 | +476.00% | 2 420 | 20 | ||||||||||
25.8.1995 | 122.00 | +2.52% | 7 076 | 58 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 122.89 | +4.99% | 3 072 | 25 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 123.50 | -5.00% | 8 275 | 67 | 123.00 | +2.00% | 11 706 | 96 | ||||||
30.6.1994 | 123.53 | -999.00% | 0 | 0 | ||||||||||
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 | |||||||
7.8.1995 | 123.97 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 124.00 | -4.73% | 15 500 | 125 | +2.00% | 0 | 0 | |||||||
7.9.1995 | 124.37 | +4.99% | 14 054 | 113 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 124.58 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.9.1995 | 124.68 | +4.99% | 20 323 | 163 | 0.00% | 0 | 0 | |||||||
23.6.1994 | 124.78 | -999.00% | 0 | 0 | ||||||||||
29.8.1995 | 124.95 | +5.00% | 5 123 | 41 | 121.00 | -1.00% | 6 060 | 50 | ||||||
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 | |||||||
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 | |||||||
21.9.1995 | 125.00 | -3.10% | 12 500 | 100 | ||||||||||
23.7.1996 | 125.00 | -3.25% | 3 750 | 30 | 150.00 | +3.00% | 3 000 | 20 | ||||||
6.8.1996 | 125.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.8.1996 | 125.00 | +3.30% | 3 125 | 25 | 120.00 | -6.00% | 360 | 3 | ||||||
1.2.1994 | 125.00 | -5 000.00% | 0 | 0 | ||||||||||
22.8.1994 | 126.00 | -1 000.00% | 0 | 0 | ||||||||||
14.12.1994 | 126.00 | +416.00% | 5 922 | 47 | ||||||||||
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 | ||||||
16.6.1994 | 126.04 | +999.00% | 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 | |||||||
10.10.1995 | 126.45 | -4.99% | 54 879 | 434 | 0.00% | 0 | 0 | |||||||
19.7.1994 | 126.50 | +1 000.00% | 0 | 0 | ||||||||||
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 | |||||||
13.8.1996 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 127.00 | 0.00% | 2 921 | 23 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 127.00 | 0.00% | 0 | 0 | 120.00 | 0.00% | 3 600 | 30 | ||||||
8.8.1996 | 127.00 | 0.00% | 2 794 | 22 | 119.50 | -4.00% | 3 585 | 30 | ||||||
7.8.1996 | 127.00 | +1.60% | 7 366 | 58 | 0.00% | 0 | 0 | |||||||
7.6.1994 | 128.61 | -1 000.00% | 0 | 0 | ||||||||||
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 | |||||||
22.7.1996 | 129.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 129.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 129.20 | 0.00% | 0 | 0 | 145.50 | +2.00% | 873 | 6 | ||||||
17.7.1996 | 129.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 129.20 | -5.00% | 10 336 | 80 | 143.00 | -8.00% | 7 424 | 52 | ||||||
2.6.1994 | 129.91 | +1 000.00% | 0 | 0 | ||||||||||
8.9.1995 | 130.00 | +4.52% | 7 800 | 60 | 120.00 | +3.00% | 3 000 | 25 | ||||||
30.8.1995 | 130.00 | +4.04% | 13 000 | 100 | -8.00% | 0 | 0 | |||||||
31.1.1996 | 130.00 | -1.51% | 3 900 | 30 | 150.00 | +2.00% | 20 952 | 141 | ||||||
8.8.1995 | 130.16 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | |||||||
30.5.1994 | 131.22 | -1 000.00% | 0 | 0 | ||||||||||
22.9.1995 | 131.25 | +5.00% | 0 | 0 | 104.00 | -10.00% | 1 664 | 16 | ||||||
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 | ||||||
11.10.1995 | 132.77 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 133.10 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 135.00 | +2.85% | 15 930 | 118 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 136.00 | -4.89% | 4 080 | 30 | 150.00 | +1.00% | 600 | 4 | ||||||
15.7.1996 | 136.00 | -4.89% | 6 800 | 50 | -1.00% | 0 | 0 | |||||||
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 | |||||||
28.6.1994 | 137.25 | +999.00% | 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 | |||||||
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 | ||||||
21.6.1994 | 138.64 | +999.00% | 0 | 0 | ||||||||||
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 | |||||||
25.7.1994 | 139.15 | +1 000.00% | 0 | 0 | ||||||||||
12.10.1995 | 139.40 | +4.99% | 8 225 | 59 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 140.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.7.1996 | 140.00 | 0.00% | 0 | 0 | 147.00 | -1.00% | 7 350 | 50 | ||||||
8.7.1996 | 140.00 | -2.09% | 154 560 | 1 104 | +2.00% | 0 | 0 | |||||||
28.7.1994 | 140.00 | 0.00% | 10 360 | 74 | ||||||||||
26.7.1994 | 140.00 | +61.00% | 700 | 5 | ||||||||||
6.10.1995 | 140.10 | -4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.9.1995 | 141.50 | +4.81% | 15 282 | 108 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 142.50 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
21.6.1996 | 142.50 | 0.00% | 0 | 0 | 169.50 | +5.00% | 4 063 | 24 | ||||||
20.6.1996 | 142.50 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.6.1996 | 142.50 | 0.00% | 0 | 0 | 154.50 | 0.00% | 7 725 | 50 | ||||||
18.6.1996 | 142.50 | -5.00% | 44 175 | 310 | +1.00% | 0 | 0 | |||||||
6.6.1994 | 142.90 | +999.00% | 0 | 0 | ||||||||||
4.7.1996 | 143.00 | -1.37% | 7 150 | 50 | 145.00 | -3.00% | 4 350 | 30 | ||||||
12.7.1996 | 143.00 | 0.00% | 12 870 | 90 | +1.00% | 0 | 0 | |||||||
11.7.1996 | 143.00 | +2.14% | 2 288 | 16 | +2.00% | 0 | 0 | |||||||
|