POZEM.ST.STAVOSER., POZEMNÍ STAVBY - STAVOSER VIS, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - POZEM.ST.STAVOSER. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.3.1995 | 315.00 | -3 000.00% | 0 | 0 | ||||||||||
8.3.1995 | 221.00 | -2 984.00% | 0 | 0 | ||||||||||
20.3.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.3.1996 | 217.00 | +9.59% | 54 033 | 249 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 198.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 198.01 | +9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
22.3.1996 | 195.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 195.30 | -10.00% | 19 530 | 100 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 180.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 180.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 180.01 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 175.77 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 175.77 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 175.77 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 163.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 163.65 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 160.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1996 | 160.10 | -8.91% | 2 882 | 18 | +2.00% | 0 | 0 | |||||||
21.1.1997 | 155.91 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
9.3.1995 | 154.70 | -3 000.00% | 0 | 0 | ||||||||||
28.2.1996 | 150.28 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 150.28 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.2.1996 | 150.28 | +9.99% | 3 006 | 20 | 130.30 | +1.00% | 2 606 | 20 | ||||||
6.3.1996 | 148.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 148.78 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 148.78 | +9.99% | 595 | 4 | 0.00% | 0 | 0 | |||||||
20.1.1997 | 148.49 | +4.99% | 0 | 0 | -7.89% | 0 | ||||||||
22.1.1997 | 148.12 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.10.1995 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 146.68 | +9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.4.1996 | 144.09 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
11.4.1996 | 144.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 144.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 144.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 144.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 144.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 144.09 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 144.09 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.4.1996 | 144.09 | -10.00% | 2 594 | 18 | 151.00 | 0.00% | 2 718 | 18 | ||||||
17.1.1997 | 141.42 | +4.99% | 0 | 0 | +1.79% | 0 | ||||||||
23.1.1997 | 140.72 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
23.2.1996 | 136.62 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.2.1996 | 136.62 | +10.00% | 2 186 | 16 | 124.00 | -4.00% | 11 160 | 90 | ||||||
1.3.1996 | 135.26 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.2.1996 | 135.26 | -9.99% | 2 705 | 20 | 0.00% | 0 | 0 | |||||||
16.1.1997 | 134.69 | +4.99% | 0 | 0 | -3.03% | 0 | ||||||||
14.8.1996 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 134.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 134.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
6.8.1996 | 134.00 | 0.00% | 0 | 0 | 141.00 | -5.00% | 1 269 | 9 | ||||||
5.8.1996 | 134.00 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.1.1997 | 133.69 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 133.69 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 133.64 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 133.64 | 0.00% | 0 | 0 | 80.50 | +4.54% | 725 | 9 | ||||||
28.1.1997 | 133.64 | -0.03% | 134 | 1 | +10.00% | 0 | ||||||||
13.10.1995 | 133.35 | +5.00% | 2 400 | 18 | 119.00 | -5.00% | 952 | 8 | ||||||
10.11.1995 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 133.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
3.11.1995 | 133.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.11.1995 | 133.00 | 0.00% | 0 | 0 | 121.00 | -7.00% | 968 | 8 | ||||||
1.11.1995 | 133.00 | 0.00% | 0 | 0 | 130.00 | +4.00% | 130 | 1 | ||||||
31.10.1995 | 133.00 | 0.00% | 0 | 0 | 125.00 | -2.00% | 5 625 | 45 | ||||||
30.10.1995 | 133.00 | 0.00% | 2 394 | 18 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 133.00 | 0.00% | 11 571 | 87 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 133.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 133.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 133.00 | 0.00% | 0 | 0 | 119.00 | -5.00% | 2 142 | 18 | ||||||
19.10.1995 | 133.00 | -9.32% | 399 | 3 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 129.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 129.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 129.69 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 129.00 | 0.00% | 0 | 0 | 116.00 | 0.00% | 1 044 | 9 | ||||||
25.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 129.00 | 0.00% | 0 | 0 | 116.00 | 0.00% | 10 440 | 90 | ||||||
22.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 129.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.8.1995 | 129.00 | 0.00% | 0 | 0 | 110.50 | -5.00% | 995 | 9 | ||||||
16.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 129.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.8.1995 | 129.00 | 0.00% | 0 | 0 | 110.50 | -5.00% | 1 989 | 18 | ||||||
9.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 129.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 129.00 | +4.03% | 1 032 | 8 | 0.00% | 0 | 0 | |||||||
15.1.1997 | 128.28 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 128.00 | 0.00% | 7 936 | 62 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 128.00 | 0.00% | 0 | 0 | 125.50 | 0.00% | 3 765 | 30 | ||||||
27.11.1995 | 128.00 | 0.00% | 0 | 0 | 126.00 | 0.00% | 504 | 4 | ||||||
24.11.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 128.00 | 0.00% | 11 520 | 90 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 128.00 | 0.00% | 0 | 0 | 126.00 | +1.00% | 11 340 | 90 | ||||||
21.11.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 128.00 | 0.00% | 6 912 | 54 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 128.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.11.1995 | 128.00 | 0.00% | 0 | 0 | 122.50 | 0.00% | 1 103 | 9 | ||||||
15.11.1995 | 128.00 | 0.00% | 0 | 0 | 122.50 | -2.00% | 5 513 | 45 | ||||||
14.11.1995 | 128.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 128.00 | -3.75% | 1 152 | 9 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 127.11 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 127.11 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 127.11 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 127.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.10.1995 | 127.00 | 0.00% | 0 | 0 | 119.00 | -5.00% | 4 284 | 36 | ||||||
9.10.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 127.00 | 0.00% | 2 286 | 18 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 127.00 | 0.00% | 0 | 0 | 125.00 | 0.00% | 5 625 | 45 | ||||||
28.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 127.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 127.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 127.00 | 0.00% | 2 286 | 18 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 127.00 | +2.41% | 508 | 4 | 0.00% | 0 | 0 | |||||||
31.1.1997 | 126.96 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.6.1996 | 124.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 124.30 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 124.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 124.20 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.2.1996 | 124.20 | 0.00% | 0 | 0 | 128.00 | -3.00% | 4 533 | 37 | ||||||
16.2.1996 | 124.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 124.20 | +9.99% | 0 | 0 | 126.00 | 0.00% | 1 008 | 8 | ||||||
11.9.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 124.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
29.8.1995 | 124.00 | -3.87% | 1 116 | 9 | 122.50 | +6.00% | 1 103 | 9 | ||||||
2.8.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 124.00 | 0.00% | 2 232 | 18 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 124.00 | 0.00% | 5 580 | 45 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 124.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.7.1995 | 124.00 | 0.00% | 2 232 | 18 | +10.00% | 0 | 0 | |||||||
13.7.1995 | 124.00 | 0.00% | 0 | 0 | 101.00 | 0.00% | 1 818 | 18 | ||||||
12.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 124.00 | +0.02% | 11 284 | 91 | +5.00% | 0 | 0 | |||||||
3.7.1995 | 123.97 | +4.99% | 0 | 0 | 96.00 | -5.00% | 4 320 | 45 | ||||||
26.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 123.05 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
22.7.1996 | 123.05 | 0.00% | 0 | 0 | 141.00 | -5.00% | 4 230 | 30 | ||||||
19.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|