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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.1.1995 | 97.51 | -499.00% | 6 046 | 62 | -5.00% | 0 | 0 | |||||||
21.11.1994 | 97.10 | +499.00% | 0 | 0 | ||||||||||
29.6.1995 | 96.87 | -4.99% | 12 399 | 128 | 0.00% | 0 | 0 | |||||||
30.11.1994 | 96.62 | +499.00% | 0 | 0 | ||||||||||
27.2.1995 | 96.30 | -499.00% | 0 | 0 | ||||||||||
7.3.1995 | 95.58 | +499.00% | 382 | 4 | ||||||||||
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 | ||||||
31.5.1995 | 94.12 | +499.00% | 0 | 0 | 121.00 | +9.00% | 1 936 | 16 | ||||||
6.6.1995 | 93.66 | -4.99% | 19 200 | 205 | -9.00% | 0 | 0 | |||||||
8.6.1995 | 93.42 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 93.37 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
10.11.1994 | 93.17 | -499.00% | 3 727 | 40 | ||||||||||
14.11.1994 | 92.94 | +499.00% | 2 881 | 31 | ||||||||||
18.11.1994 | 92.48 | +499.00% | 0 | 0 | ||||||||||
25.11.1994 | 92.25 | -499.00% | 0 | 0 | ||||||||||
29.11.1994 | 92.02 | +499.00% | 2 301 | 25 | ||||||||||
28.2.1995 | 91.49 | -499.00% | 0 | 0 | ||||||||||
6.3.1995 | 91.03 | +499.00% | 7 464 | 82 | ||||||||||
8.3.1995 | 90.81 | -499.00% | 0 | 0 | ||||||||||
10.3.1995 | 90.58 | +499.00% | 4 529 | 50 | ||||||||||
14.3.1995 | 90.36 | +499.00% | 0 | 0 | ||||||||||
30.5.1995 | 89.64 | +498.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.6.1995 | 88.98 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
22.8.1996 | 88.71 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
11.11.1994 | 88.52 | -499.00% | 0 | 0 | ||||||||||
15.11.1994 | 88.30 | -499.00% | 0 | 0 | ||||||||||
17.11.1994 | 88.08 | +499.00% | 1 409 | 16 | ||||||||||
28.11.1994 | 87.64 | -499.00% | 0 | 0 | ||||||||||
1.3.1995 | 86.92 | -499.00% | 0 | 0 | ||||||||||
3.3.1995 | 86.70 | +498.00% | 0 | 0 | ||||||||||
9.3.1995 | 86.27 | -499.00% | 0 | 0 | ||||||||||
13.3.1995 | 86.06 | -499.00% | 0 | 0 | ||||||||||
15.3.1995 | 85.85 | -499.00% | 0 | 0 | ||||||||||
29.5.1995 | 85.38 | +499.00% | 2 135 | 25 | +6.00% | 0 | 0 | |||||||
17.3.1995 | 85.00 | -99.00% | 4 250 | 50 | ||||||||||
3.4.1995 | 84.36 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 84.28 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.11.1994 | 83.89 | -499.00% | 755 | 9 | ||||||||||
2.3.1995 | 82.58 | -499.00% | 10 323 | 125 | ||||||||||
22.5.1995 | 81.52 | +499.00% | 5 299 | 65 | -10.00% | 0 | 0 | |||||||
26.5.1995 | 81.32 | +499.00% | 3 334 | 41 | 0.00% | 0 | 0 | |||||||
27.3.1995 | 80.75 | -500.00% | 4 845 | 60 | ||||||||||
31.3.1995 | 80.35 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 80.15 | -499.00% | 4 008 | 50 | -1.00% | 0 | 0 | |||||||
26.8.1996 | 80.07 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.4.1995 | 79.95 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 79.00 | +426.00% | 2 370 | 30 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 77.64 | +498.00% | 0 | 0 | 100.00 | 0.00% | 3 000 | 30 | ||||||
23.5.1995 | 77.45 | -499.00% | 3 795 | 49 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 76.72 | -499.00% | 9 206 | 120 | 0.00% | 0 | 0 | |||||||
30.3.1995 | 76.53 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 76.15 | -499.00% | 3 808 | 50 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 76.07 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
7.4.1995 | 75.96 | -499.00% | 3 798 | 50 | 0.00% | 0 | 0 | |||||||
11.4.1995 | 75.77 | +498.00% | 3 410 | 45 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 75.05 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.5.1995 | 73.95 | +499.00% | 0 | 0 | 100.00 | +1.00% | 25 900 | 259 | ||||||
29.3.1995 | 72.89 | -499.00% | 7 726 | 106 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 72.27 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.4.1995 | 72.17 | -498.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
14.4.1995 | 71.30 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 70.61 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.5.1995 | 70.43 | +499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.8.1996 | 68.66 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
18.4.1995 | 67.74 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 67.25 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 67.08 | -499.00% | 671 | 10 | +5.00% | 0 | 0 | |||||||
30.8.1996 | 65.23 | -4.99% | 0 | 0 | -8.00% | 0 | 0 | |||||||
19.4.1995 | 64.36 | -498.00% | 8 045 | 125 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 64.05 | +500.00% | 9 608 | 150 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 61.97 | -4.99% | 0 | 0 | 45.00 | 0.00% | 4 500 | 100 | ||||||
20.4.1995 | 61.15 | -498.00% | 4 281 | 70 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 61.00 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 58.88 | -4.98% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.4.1995 | 58.10 | -498.00% | 7 204 | 124 | -4.00% | 0 | 0 | |||||||
4.9.1996 | 55.94 | -4.99% | 0 | 0 | 51.00 | +4.00% | 306 | 6 | ||||||
5.9.1996 | 53.50 | -4.36% | 4 441 | 83 | 51.00 | 0.00% | 1 275 | 25 | ||||||
19.9.1996 | 52.50 | 0.00% | 0 | 0 | 66.00 | -3.00% | 5 790 | 90 | ||||||
18.9.1996 | 52.50 | 0.00% | 0 | 0 | 66.00 | -6.00% | 1 056 | 16 | ||||||
17.9.1996 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 52.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.9.1996 | 52.50 | 0.00% | 0 | 0 | 67.50 | -4.00% | 1 688 | 25 | ||||||
11.9.1996 | 52.50 | +5.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
8.10.1996 | 52.50 | 0.00% | 0 | 0 | -4.85% | 0 | 0 | |||||||
7.10.1996 | 52.50 | 0.00% | 0 | 0 | 53.60 | +6.49% | 5 628 | 105 | ||||||
4.10.1996 | 52.50 | 0.00% | 0 | 0 | +0.66% | 0 | 0 | |||||||
3.10.1996 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 52.50 | 0.00% | 0 | 0 | +5.26% | 0 | 0 | |||||||
1.10.1996 | 52.50 | 0.00% | 0 | 0 | 47.50 | -5.00% | 1 188 | 25 | ||||||
30.9.1996 | 52.50 | 0.00% | 0 | 0 | -4.45% | 0 | 0 | |||||||
27.9.1996 | 52.50 | 0.00% | 0 | 0 | -4.85% | 0 | 0 | |||||||
26.9.1996 | 52.50 | 0.00% | 0 | 0 | -3.50% | 0 | 0 | |||||||
25.9.1996 | 52.50 | 0.00% | 0 | 0 | 57.00 | -7.61% | 1 425 | 25 | ||||||
24.9.1996 | 52.50 | 0.00% | 0 | 0 | 61.70 | -3.48% | 6 170 | 100 | ||||||
23.9.1996 | 52.50 | +5.00% | 0 | 0 | -2.39% | 0 | 0 | |||||||
31.10.1996 | 52.00 | 0.00% | 0 | 0 | 46.00 | -3.96% | 2 300 | 50 | ||||||
30.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | +0.10% | 0 | 0 | ||||||
23.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | +6.33% | 0 | 0 | ||||||
22.10.1996 | 52.00 | 0.00% | 1 664 | 32 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 52.00 | 0.00% | 0 | 0 | -1.44% | 0 | 0 | |||||||
17.10.1996 | 52.00 | 0.00% | 0 | 0 | -7.43% | 0 | 0 | |||||||
16.10.1996 | 52.00 | 0.00% | 0 | 0 | -3.27% | 0 | 0 | |||||||
15.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 52.00 | -0.95% | 832 | 16 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 50.83 | -4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.9.1996 | 50.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
9.9.1996 | 50.00 | -1.63% | 1 600 | 32 | +9.00% | 0 | 0 | |||||||
20.9.1996 | 50.00 | -4.76% | 11 500 | 230 | +2.00% | 0 | 0 | |||||||
6.11.1996 | 49.40 | 0.00% | 0 | 0 | -5.57% | 0 | ||||||||
5.11.1996 | 49.40 | 0.00% | 0 | 0 | -2.71% | 0 | ||||||||
4.11.1996 | 49.40 | 0.00% | 0 | 0 | 47.90 | 0.00% | 719 | 15 | ||||||
1.11.1996 | 49.40 | -5.00% | 61 009 | 1 235 | +4.13% | 0 | ||||||||
4.12.1996 | 48.00 | 0.00% | 0 | 0 | -2.94% | 0 | ||||||||
3.12.1996 | 48.00 | 0.00% | 0 | 0 | 34.00 | 0.00% | 850 | 25 | ||||||
2.12.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 48.00 | 0.00% | 0 | 0 | -1.44% | 0 | ||||||||
22.11.1996 | 48.00 | 0.00% | 0 | 0 | 34.50 | -6.75% | 1 587 | 46 | ||||||
21.11.1996 | 48.00 | 0.00% | 0 | 0 | -2.63% | 0 | ||||||||
20.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 48.00 | 0.00% | 0 | 0 | 38.00 | 0.00% | 912 | 24 | ||||||
18.11.1996 | 48.00 | 0.00% | 0 | 0 | -8.05% | 0 | ||||||||
15.11.1996 | 48.00 | 0.00% | 0 | 0 | -1.59% | 0 | ||||||||
14.11.1996 | 48.00 | 0.00% | 0 | 0 | 42.00 | -4.54% | 1 386 | 33 | ||||||
13.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 48.00 | -2.83% | 1 200 | 25 | 44.00 | 0.00% | 1 804 | 41 | ||||||
13.12.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 46.00 | 0.00% | 0 | 0 | -4.61% | 0 | ||||||||
10.12.1996 | 46.00 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
9.12.1996 | 46.00 | +0.87% | 736 | 16 | 0.00% | 0 | ||||||||
6.12.1996 | 45.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 45.60 | -5.00% | 0 | 0 | -6.06% | 0 | ||||||||
31.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 44.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 44.00 | 0.00% | 0 | 0 | 32.00 | -7.51% | 800 | 25 | ||||||
24.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 44.00 | 0.00% | 0 | 0 | 34.60 | -7.73% | 1 903 | 55 | ||||||
21.1.1997 | 44.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 44.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
14.1.1997 | 44.00 | 0.00% | 0 | 0 | +9.75% | 0 | ||||||||
13.1.1997 | 44.00 | 0.00% | 0 | 0 | +3.79% | 0 | ||||||||
10.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 44.00 | 0.00% | 0 | 0 | +1.93% | 0 | ||||||||
18.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 44.00 | -4.34% | 968 | 22 | 31.00 | 0.00% | 1 550 | 50 | ||||||
3.2.1997 | 41.80 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.2.1997 | 40.00 | 0.00% | 0 | 0 | 36.50 | -0.27% | 1 095 | 30 | ||||||
12.2.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 40.00 | 0.00% | 0 | 0 | +3.97% | 0 | ||||||||
10.2.1997 | 40.00 | 0.00% | 1 280 | 32 | 35.20 | -1.67% | 880 | 25 | ||||||
7.2.1997 | 40.00 | 0.00% | 0 | 0 | 35.80 | -2.05% | 895 | 25 | ||||||
6.2.1997 | 40.00 | 0.00% | 0 | 0 | +4.13% | 0 | ||||||||
5.2.1997 | 40.00 | +0.73% | 1 000 | 25 | 35.10 | +4.77% | 3 510 | 100 | ||||||
4.2.1997 | 39.71 | -5.00% | 0 | 0 | +4.68% | 0 | ||||||||
8.4.1997 | 38.17 | +4.97% | 0 | 0 | +0.28% | 0 | ||||||||
14.2.1997 | 38.00 | -5.00% | 1 634 | 43 | 0 | 0 | ||||||||
3.4.1997 | 36.45 | +4.98% | 0 | 0 | 38.60 | -8.09% | 1 119 | 29 | ||||||
7.4.1997 | 36.36 | +4.99% | 1 491 | 41 | +5.54% | 0 | ||||||||
9.4.1997 | 36.27 | -4.97% | 1 052 | 29 | +0.10% | 0 | ||||||||
17.2.1997 | 36.10 | -5.00% | 0 | 0 | +0.15% | 0 | ||||||||
18.3.1997 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 36.00 | 0.00% | 0 | 0 | 41.00 | +5.12% | 41 | 1 | ||||||
12.3.1997 | 36.00 | 0.00% | 0 | 0 | 39.00 | -4.87% | 312 | 8 | ||||||
11.3.1997 | 36.00 | 0.00% | 0 | 0 | +7.89% | 0 | ||||||||
10.3.1997 | 36.00 | 0.00% | 0 | 0 | +8.57% | 0 | ||||||||
7.3.1997 | 36.00 | 0.00% | 0 | 0 | 35.00 | +0.86% | 875 | 25 | ||||||
|