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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.5.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 35.00 | 0.00% | 0 | 0 | +4.44% | 0 | ||||||||
6.5.1997 | 35.00 | 0.00% | 0 | 0 | +1.54% | 0 | ||||||||
5.5.1997 | 35.00 | 0.00% | 0 | 0 | -0.90% | 0 | ||||||||
2.5.1997 | 35.00 | 0.00% | 0 | 0 | -0.46% | 0 | ||||||||
30.4.1997 | 35.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 35.00 | 0.00% | 0 | 0 | -2.97% | 0 | ||||||||
28.4.1997 | 35.00 | 0.00% | 0 | 0 | -1.48% | 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 | ||||||||
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 | ||||||
6.3.1997 | 36.00 | 0.00% | 0 | 0 | 34.70 | -3.61% | 763 | 22 | ||||||
5.3.1997 | 36.00 | 0.00% | 0 | 0 | 36.00 | -10.00% | 3 816 | 106 | ||||||
4.3.1997 | 36.00 | 0.00% | 0 | 0 | +8.22% | 0 | ||||||||
3.3.1997 | 36.00 | 0.00% | 0 | 0 | -0.64% | 0 | ||||||||
28.2.1997 | 36.00 | 0.00% | 0 | 0 | +0.40% | 0 | ||||||||
27.2.1997 | 36.00 | 0.00% | 0 | 0 | +0.13% | 0 | ||||||||
26.2.1997 | 36.00 | 0.00% | 0 | 0 | +2.06% | 0 | ||||||||
25.2.1997 | 36.00 | 0.00% | 0 | 0 | +0.69% | 0 | ||||||||
24.2.1997 | 36.00 | 0.00% | 0 | 0 | 36.00 | 0.00% | 1 800 | 50 | ||||||
21.2.1997 | 36.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 36.00 | 0.00% | 0 | 0 | -1.63% | 0 | ||||||||
19.2.1997 | 36.00 | 0.00% | 0 | 0 | -3.93% | 0 | ||||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
14.8.1995 | 113.00 | 0.00% | 0 | 0 | 0.00% | 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 | |||||||
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 | ||||||
1.9.1995 | 125.00 | 0.00% | 10 750 | 86 | 0.00% | 0 | 0 | |||||||
20.10.1995 | 130.50 | 0.00% | 0 | 0 | 100.00 | -8.00% | 800 | 8 | ||||||
25.10.1995 | 117.45 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.10.1995 | 117.45 | 0.00% | 0 | 0 | ||||||||||
3.11.1995 | 116.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 300 | 3 | ||||||
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 | ||||||
1.8.1995 | 102.00 | 0.00% | 22 032 | 216 | 85.00 | -4.00% | 1 360 | 16 | ||||||
27.6.1995 | 107.32 | 0.00% | 0 | 0 | 125.00 | -4.00% | 16 725 | 138 | ||||||
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 | |||||||
21.3.1996 | 161.00 | 0.00% | 26 726 | 166 | 161.00 | +1.00% | 11 270 | 70 | ||||||
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 | ||||||
1.3.1996 | 153.00 | 0.00% | 0 | 0 | 154.00 | +1.00% | 49 847 | 318 | ||||||
18.3.1996 | 159.00 | 0.00% | 25 122 | 158 | 161.60 | -4.00% | 21 404 | 138 | ||||||
26.3.1996 | 155.00 | 0.00% | 0 | 0 | 160.30 | -2.00% | 20 459 | 130 | ||||||
15.4.1996 | 183.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.4.1996 | 160.00 | 0.00% | 0 | 0 | 175.50 | +6.00% | 78 638 | 452 | ||||||
5.4.1996 | 161.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.4.1996 | 157.00 | 0.00% | 0 | 0 | 156.20 | -5.00% | 3 905 | 25 | ||||||
1.4.1996 | 157.00 | 0.00% | 32 342 | 206 | 164.00 | +6.00% | 2 624 | 16 | ||||||
29.3.1996 | 157.00 | 0.00% | 15 700 | 100 | 156.00 | -1.00% | 15 515 | 100 | ||||||
28.3.1996 | 157.00 | 0.00% | 0 | 0 | -1.00% | 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 | ||||||
20.5.1996 | 169.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 1 332 | 8 | ||||||
22.4.1996 | 167.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.4.1996 | 167.00 | 0.00% | 15 865 | 95 | 166.80 | 0.00% | 16 680 | 100 | ||||||
18.4.1996 | 167.00 | 0.00% | 10 855 | 65 | -2.00% | 0 | 0 | |||||||
9.5.1996 | 168.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.1.1996 | 132.00 | 0.00% | 0 | 0 | 146.00 | +9.00% | 4 380 | 30 | ||||||
2.2.1996 | 136.50 | 0.00% | 0 | 0 | 149.50 | -5.00% | 8 970 | 60 | ||||||
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 | ||||||
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 | ||||||
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 | ||||||
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 | ||||||
16.2.1996 | 156.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.3.1996 | 155.00 | 0.00% | 0 | 0 | 154.50 | -2.00% | 7 107 | 46 | ||||||
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 | ||||||
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 | |||||||
10.11.1995 | 114.30 | 0.00% | 0 | 0 | +5.00% | 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 | |||||||
15.12.1995 | 112.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.11.1995 | 95.00 | 0.00% | 0 | 0 | +3.00% | 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 | |||||||
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 | ||||||
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 | |||||||
26.1.1996 | 126.00 | 0.00% | 0 | 0 | 148.00 | +5.00% | 16 130 | 110 | ||||||
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 | ||||||
8.12.1995 | 137.69 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.12.1995 | 139.08 | 0.00% | 0 | 0 | 147.50 | +9.00% | 7 375 | 50 | ||||||
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 | ||||||
24.11.1995 | 114.95 | 0.00% | 0 | 0 | 100.00 | 0.00% | 3 000 | 30 | ||||||
20.9.1994 | 115.00 | 0.00% | 4 600 | 40 | ||||||||||
6.9.1994 | 100.00 | 0.00% | 12 500 | 125 | ||||||||||
28.7.1994 | 140.00 | 0.00% | 10 360 | 74 | ||||||||||
14.4.1994 | 200.00 | 0.00% | 32 000 | 160 | ||||||||||
19.4.1994 | 210.00 | 0.00% | 31 080 | 148 | ||||||||||
22.2.1994 | 200.00 | 0.00% | 10 000 | 50 | ||||||||||
17.8.1995 | 125.00 | +0.33% | 6 250 | 50 | +19.00% | 0 | 0 | |||||||
16.5.1996 | 171.00 | +0.58% | 17 100 | 100 | 171.50 | -3.00% | 11 949 | 70 | ||||||
6.5.1996 | 166.00 | +0.60% | 20 750 | 125 | 162.50 | +2.00% | 4 875 | 30 | ||||||
30.5.1996 | 162.00 | +0.62% | 11 502 | 71 | 164.00 | -4.00% | 13 120 | 80 | ||||||
20.3.1996 | 161.00 | +0.62% | 16 100 | 100 | 161.30 | -1.00% | 3 501 | 22 | ||||||
19.3.1996 | 160.00 | +0.62% | 23 520 | 147 | 161.00 | +4.00% | 4 508 | 28 | ||||||
15.3.1996 | 159.00 | +0.63% | 3 975 | 25 | +9.00% | 0 | 0 | |||||||
3.4.1996 | 158.00 | +0.63% | 23 700 | 150 | 165.40 | +6.00% | 20 013 | 121 | ||||||
7.3.1996 | 156.00 | +0.64% | 51 636 | 331 | 150.00 | -3.00% | 7 500 | 50 | ||||||
6.6.1996 | 156.00 | +0.64% | 8 580 | 55 | +1.00% | 0 | 0 | |||||||
5.2.1997 | 40.00 | +0.73% | 1 000 | 25 | 35.10 | +4.77% | 3 510 | 100 | ||||||
30.7.1996 | 121.00 | +0.83% | 1 936 | 16 | 123.50 | -9.00% | 3 088 | 25 | ||||||
9.12.1996 | 46.00 | +0.87% | 736 | 16 | 0.00% | 0 | ||||||||
14.5.1996 | 178.00 | +1.13% | 14 596 | 82 | 170.00 | 0.00% | 5 157 | 30 | ||||||
22.5.1996 | 173.00 | +1.16% | 8 650 | 50 | 166.20 | -2.00% | 11 468 | 69 | ||||||
24.5.1996 | 172.00 | +1.17% | 6 536 | 38 | 170.00 | -3.00% | 23 630 | 139 | ||||||
21.5.1996 | 171.00 | +1.18% | 4 275 | 25 | +2.00% | 0 | 0 | |||||||
7.5.1996 | 168.00 | +1.20% | 2 688 | 16 | 172.30 | +5.00% | 12 743 | 75 | ||||||
31.5.1996 | 164.00 | +1.23% | 26 240 | 160 | 155.10 | -3.00% | 10 547 | 66 | ||||||
25.4.1996 | 162.00 | +1.25% | 20 412 | 126 | +1.00% | 0 | 0 | |||||||
8.3.1996 | 158.00 | +1.28% | 39 500 | 250 | 159.00 | +2.00% | 24 823 | 163 | ||||||
27.3.1996 | 157.00 | +1.29% | 11 775 | 75 | 159.20 | +1.00% | 19 900 | 125 | ||||||
30.4.1996 | 157.00 | +1.29% | 19 625 | 125 | 161.00 | -2.00% | 20 075 | 125 | ||||||
16.10.1995 | 145.00 | +1.39% | 17 980 | 124 | 126.50 | -10.00% | 3 795 | 30 | ||||||
22.2.1996 | 138.00 | +1.47% | 6 900 | 50 | 150.00 | 0.00% | 7 483 | 50 | ||||||
7.8.1996 | 127.00 | +1.60% | 7 366 | 58 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 176.00 | +1.73% | 26 576 | 151 | 172.00 | 0.00% | 2 408 | 14 | ||||||
10.4.1996 | 172.00 | +1.74% | 41 280 | 240 | 162.70 | -3.00% | 17 084 | 105 | ||||||
25.6.1996 | 145.00 | +1.75% | 4 350 | 30 | 167.00 | +1.00% | 18 585 | 111 | ||||||
25.4.1997 | 35.00 | +1.83% | 525 | 15 | 0.00% | 0 | ||||||||
4.4.1996 | 161.00 | +1.89% | 37 513 | 233 | 163.80 | -1.00% | 21 622 | 132 | ||||||
29.2.1996 | 153.00 | +1.89% | 918 | 6 | 155.50 | +3.00% | 8 708 | 56 | ||||||
2.5.1996 | 160.00 | +1.91% | 40 000 | 250 | +2.00% | 0 | 0 | |||||||
12.2.1996 | 160.00 | +1.91% | 21 920 | 137 | 173.00 | +3.00% | 21 798 | 126 | ||||||
5.6.1996 | 155.00 | +1.97% | 7 130 | 46 | -8.00% | 0 | 0 | |||||||
11.7.1996 | 143.00 | +2.14% | 2 288 | 16 | +2.00% | 0 | 0 | |||||||
25.8.1995 | 122.00 | +2.52% | 7 076 | 58 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 143.00 | +2.58% | 167 453 | 1 171 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 135.00 | +2.85% | 15 930 | 118 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 177.00 | +2.90% | 8 850 | 50 | 166.50 | +2.00% | 8 325 | 50 | ||||||
10.5.1996 | 173.00 | +2.97% | 21 625 | 125 | 172.00 | -2.00% | 8 600 | 50 | ||||||
4.7.1995 | 110.00 | +3.00% | 2 750 | 25 | +2.00% | 0 | 0 | |||||||
3.5.1996 | 165.00 | +3.12% | 4 950 | 30 | 165.60 | -2.00% | 7 339 | 46 | ||||||
8.2.1996 | 163.00 | +3.16% | 96 170 | 590 | 164.50 | -1.00% | 32 022 | 199 | ||||||
4.3.1996 | 158.00 | +3.26% | 32 232 | 204 | 155.00 | -1.00% | 11 782 | 76 | ||||||
5.8.1996 | 125.00 | +3.30% | 3 125 | 25 | 120.00 | -6.00% | 360 | 3 | ||||||
12.4.1996 | 183.00 | +3.38% | 24 705 | 135 | +4.00% | 0 | 0 | |||||||
27.2.1996 | 143.00 | +3.62% | 12 584 | 88 | 160.00 | -1.00% | 7 840 | 49 | ||||||
30.8.1995 | 130.00 | +4.04% | 13 000 | 100 | -8.00% | 0 | 0 | |||||||
19.1.1996 | 120.00 | +4.34% | 11 880 | 99 | +9.00% | 0 | 0 | |||||||
8.9.1995 | 130.00 | +4.52% | 7 800 | 60 | 120.00 | +3.00% | 3 000 | 25 | ||||||
29.1.1996 | 132.00 | +4.76% | 1 320 | 10 | 133.50 | -9.00% | 16 688 | 125 | ||||||
26.9.1995 | 141.50 | +4.81% | 15 282 | 108 | 0.00% | 0 | 0 | |||||||
18.7.1997 | 12.54 | +4.93% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 13.81 | +4.93% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 13.16 | +4.94% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 17.60 | +4.94% | 0 | 0 | +5.88% | 0 | ||||||||
28.7.1997 | 16.77 | +4.94% | 0 | 0 | +6.25% | 0 | ||||||||
5.8.1997 | 22.44 | +4.95% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 21.38 | +4.95% | 0 | 0 | +4.54% | 0 | ||||||||
16.9.1997 | 19.91 | +4.95% | 597 | 30 | 0.00% | 0 | ||||||||
11.8.1997 | 27.25 | +4.96% | 0 | 0 | +7.06% | 0 | ||||||||
7.8.1997 | 24.73 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 15.22 | +4.96% | 0 | 0 | +7.14% | 0 | ||||||||
20.5.1997 | 33.16 | +4.96% | 829 | 25 | 0.00% | 0 | ||||||||
|