SÁZAVAN, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - SÁZAVAN | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.2.1996 | 245.00 | 0.00% | 10 780 | 44 | 223.10 | -3.00% | 1 339 | 6 | ||||||
14.2.1996 | 245.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.2.1996 | 245.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.2.1996 | 245.00 | 0.00% | 9 310 | 38 | 220.50 | +4.00% | 6 615 | 30 | ||||||
9.2.1996 | 245.00 | 0.00% | 0 | 0 | 211.50 | -5.00% | 1 269 | 6 | ||||||
8.12.1995 | 220.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
7.12.1995 | 220.00 | 0.00% | 18 480 | 84 | 200.00 | -5.00% | 3 200 | 16 | ||||||
6.12.1995 | 220.00 | 0.00% | 0 | 0 | 220.00 | -4.00% | 3 795 | 18 | ||||||
5.12.1995 | 220.00 | 0.00% | 0 | 0 | 220.00 | +7.00% | 2 640 | 12 | ||||||
4.12.1995 | 220.00 | 0.00% | 4 400 | 20 | -7.00% | 0 | 0 | |||||||
1.12.1995 | 220.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 1 320 | 6 | ||||||
30.11.1995 | 220.00 | 0.00% | 9 680 | 44 | 220.00 | +8.00% | 2 640 | 12 | ||||||
29.11.1995 | 220.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
28.11.1995 | 220.00 | 0.00% | 0 | 0 | 219.00 | +8.00% | 876 | 4 | ||||||
27.11.1995 | 220.00 | 0.00% | 3 080 | 14 | 202.00 | 0.00% | 808 | 4 | ||||||
24.11.1995 | 220.00 | 0.00% | 0 | 0 | 201.00 | +4.00% | 5 226 | 26 | ||||||
23.11.1995 | 220.00 | 0.00% | 8 360 | 38 | 194.00 | -4.00% | 2 328 | 12 | ||||||
22.11.1995 | 220.00 | 0.00% | 0 | 0 | 202.50 | +3.00% | 2 430 | 12 | ||||||
21.11.1995 | 220.00 | 0.00% | 0 | 0 | 197.00 | +1.00% | 788 | 4 | ||||||
20.11.1995 | 220.00 | 0.00% | 10 340 | 47 | 195.00 | -5.00% | 2 730 | 14 | ||||||
17.11.1995 | 220.00 | 0.00% | 0 | 0 | 205.00 | +2.00% | 6 150 | 30 | ||||||
16.11.1995 | 220.00 | 0.00% | 10 120 | 46 | 201.50 | -8.00% | 3 224 | 16 | ||||||
15.11.1995 | 220.00 | 0.00% | 0 | 0 | 220.00 | +2.00% | 3 960 | 18 | ||||||
14.11.1995 | 220.00 | 0.00% | 0 | 0 | 215.00 | +8.00% | 860 | 4 | ||||||
13.11.1995 | 220.00 | 0.00% | 6 160 | 28 | 200.00 | -2.00% | 3 992 | 20 | ||||||
10.11.1995 | 220.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.11.1995 | 220.00 | 0.00% | 29 920 | 136 | 200.00 | +6.00% | 2 324 | 12 | ||||||
8.11.1995 | 220.00 | 0.00% | 0 | 0 | 182.50 | -5.00% | 5 110 | 28 | ||||||
7.11.1995 | 220.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.11.1995 | 220.00 | 0.00% | 12 760 | 58 | +6.00% | 0 | 0 | |||||||
3.11.1995 | 220.00 | 0.00% | 0 | 0 | 180.50 | -5.00% | 722 | 4 | ||||||
2.11.1995 | 220.00 | 0.00% | 17 820 | 81 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 220.00 | 0.00% | 0 | 0 | 190.00 | -2.00% | 760 | 4 | ||||||
31.10.1995 | 220.00 | 0.00% | 0 | 0 | 193.00 | -5.00% | 386 | 2 | ||||||
30.10.1995 | 220.00 | 0.00% | 19 360 | 88 | 203.00 | +4.00% | 5 684 | 28 | ||||||
27.10.1995 | 220.00 | 0.00% | 0 | 0 | 195.50 | -6.00% | 3 910 | 20 | ||||||
26.10.1995 | 220.00 | 0.00% | 17 160 | 78 | 203.00 | -7.00% | 834 | 4 | ||||||
25.10.1995 | 220.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
24.10.1995 | 220.00 | 0.00% | 0 | 0 | ||||||||||
4.10.1995 | 228.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 920 | 4 | ||||||
3.10.1995 | 228.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 219.00 | 0.00% | 0 | 0 | 225.00 | -2.00% | 1 800 | 8 | ||||||
29.9.1995 | 232.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 240.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 240.00 | 0.00% | 0 | 0 | ||||||||||
27.9.1995 | 238.00 | 0.00% | 0 | 0 | 210.00 | -5.00% | 420 | 2 | ||||||
26.9.1995 | 238.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
14.9.1995 | 215.00 | 0.00% | 5 160 | 24 | -10.00% | 0 | 0 | |||||||
13.9.1995 | 215.00 | 0.00% | 3 870 | 18 | 205.00 | +8.00% | 820 | 4 | ||||||
12.9.1995 | 215.00 | 0.00% | 9 030 | 42 | -7.00% | 0 | 0 | |||||||
11.9.1995 | 215.00 | 0.00% | 7 310 | 34 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 220.00 | 0.00% | 2 640 | 12 | +7.00% | 0 | 0 | |||||||
20.10.1995 | 215.00 | 0.00% | 0 | 0 | 224.50 | +4.00% | 2 694 | 12 | ||||||
19.10.1995 | 215.00 | 0.00% | 11 610 | 54 | 216.00 | -4.00% | 3 456 | 16 | ||||||
18.10.1995 | 215.00 | 0.00% | 0 | 0 | 224.50 | -2.00% | 1 347 | 6 | ||||||
17.10.1995 | 215.00 | 0.00% | 0 | 0 | 229.00 | +4.00% | 4 122 | 18 | ||||||
12.1.1996 | 203.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.12.1995 | 242.00 | 0.00% | 0 | 0 | 245.00 | +5.00% | 1 960 | 8 | ||||||
12.12.1995 | 242.00 | 0.00% | 0 | 0 | 236.00 | +9.00% | 3 734 | 16 | ||||||
10.1.1996 | 225.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
9.1.1996 | 225.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 225.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 225.00 | 0.00% | 0 | 0 | 238.00 | -2.00% | 952 | 4 | ||||||
4.9.1995 | 215.00 | 0.00% | 860 | 4 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 215.00 | 0.00% | 1 720 | 8 | +7.00% | 0 | 0 | |||||||
31.8.1995 | 215.00 | 0.00% | 0 | 0 | 193.00 | -6.00% | 2 754 | 14 | ||||||
7.9.1995 | 210.00 | 0.00% | 840 | 4 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 210.00 | 0.00% | 0 | 0 | 205.00 | 0.00% | 1 640 | 8 | ||||||
21.8.1995 | 210.00 | 0.00% | 0 | 0 | 192.00 | 0.00% | 768 | 4 | ||||||
18.8.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 224.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 192.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 203.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
8.8.1995 | 183.21 | 0.00% | 0 | 0 | 190.00 | -4.00% | 1 140 | 6 | ||||||
21.6.1995 | 190.00 | 0.00% | 0 | 0 | 218.00 | +4.00% | 1 090 | 5 | ||||||
20.6.1995 | 190.00 | 0.00% | 0 | 0 | 209.00 | -4.00% | 1 672 | 8 | ||||||
19.6.1995 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 190.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.6.1995 | 190.00 | 0.00% | 0 | 0 | 207.50 | -5.00% | 2 075 | 10 | ||||||
7.6.1995 | 220.00 | 0.00% | 0 | 0 | 218.00 | +4.00% | 872 | 4 | ||||||
6.6.1995 | 220.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
10.7.1995 | 217.00 | 0.00% | 0 | 0 | -36.00% | 0 | 0 | |||||||
3.5.1995 | 160.00 | 0.00% | 960 | 6 | +8.00% | 0 | 0 | |||||||
2.5.1995 | 160.00 | 0.00% | 1 280 | 8 | -7.00% | 0 | 0 | |||||||
18.5.1995 | 176.40 | 0.00% | 3 175 | 18 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 176.40 | 0.00% | 5 292 | 30 | 176.00 | +10.00% | 1 056 | 6 | ||||||
10.5.1995 | 176.40 | 0.00% | 706 | 4 | 175.00 | +8.00% | 3 120 | 18 | ||||||
13.6.1995 | 188.00 | -0.33% | 752 | 4 | 218.00 | +2.00% | 3 503 | 16 | ||||||
28.6.1996 | 245.00 | -0.40% | 7 840 | 32 | 217.20 | -6.00% | 3 910 | 18 | ||||||
27.6.1996 | 246.00 | -0.40% | 984 | 4 | 231.00 | -2.00% | 3 696 | 16 | ||||||
2.7.1996 | 244.00 | -0.40% | 3 904 | 16 | -6.00% | 0 | 0 | |||||||
19.2.1996 | 241.00 | -1.63% | 9 158 | 38 | +4.00% | 0 | 0 | |||||||
2.10.1995 | 228.00 | -1.72% | 50 616 | 222 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 275.00 | -1.78% | 4 400 | 16 | +4.00% | 0 | 0 | |||||||
15.4.1996 | 185.00 | -1.92% | 740 | 4 | 191.00 | -2.00% | 7 156 | 36 | ||||||
28.4.1995 | 160.00 | -2.00% | 640 | 4 | +17.00% | 0 | 0 | |||||||
27.5.1997 | 40.01 | -2.05% | 1 120 | 28 | +5.98% | 0 | ||||||||
24.4.1996 | 230.00 | -2.12% | 60 030 | 261 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 225.00 | -2.17% | 13 950 | 62 | +7.00% | 0 | 0 | |||||||
6.1.1997 | 358.00 | -2.18% | 2 864 | 8 | 305.00 | -1.92% | 4 880 | 16 | ||||||
5.9.1995 | 210.00 | -2.32% | 10 080 | 48 | 210.00 | -3.00% | 1 638 | 8 | ||||||
22.8.1995 | 205.00 | -2.38% | 1 230 | 6 | 182.50 | -5.00% | 2 190 | 12 | ||||||
28.9.1995 | 232.00 | -2.52% | 17 168 | 74 | 231.00 | +10.00% | 5 544 | 24 | ||||||
11.12.1996 | 365.00 | -3.43% | 7 300 | 20 | 365.00 | -1.53% | 22 630 | 62 | ||||||
11.10.1995 | 220.00 | -3.93% | 3 960 | 18 | 214.50 | +3.00% | 1 287 | 6 | ||||||
13.10.1995 | 211.00 | -4.09% | 5 908 | 28 | 229.00 | -3.00% | 2 660 | 12 | ||||||
30.4.1997 | 43.01 | -4.42% | 172 | 4 | 45.00 | -2.70% | 90 | 2 | ||||||
25.8.1995 | 210.00 | -4.54% | 2 100 | 10 | +1.00% | 0 | 0 | |||||||
27.6.1995 | 209.00 | -4.56% | 3 344 | 16 | +10.00% | 0 | 0 | |||||||
3.2.1997 | 208.00 | -4.58% | 0 | 0 | 0.00% | 0 | ||||||||
11.7.1995 | 207.00 | -4.60% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 226.00 | -4.64% | 9 266 | 41 | 237.60 | -3.00% | 10 102 | 44 | ||||||
15.1.1997 | 266.00 | -4.65% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1995 | 225.00 | -4.66% | 9 900 | 44 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 224.00 | -4.68% | 1 344 | 6 | 208.00 | 0.00% | 832 | 4 | ||||||
1.8.1995 | 203.00 | -4.69% | 406 | 2 | 203.50 | -2.00% | 814 | 4 | ||||||
11.7.1996 | 221.00 | -4.74% | 1 326 | 6 | +10.00% | 0 | 0 | |||||||
8.1.1997 | 341.00 | -4.74% | 0 | 0 | 305.00 | 0.00% | 305 | 1 | ||||||
23.1.1997 | 241.00 | -4.74% | 482 | 2 | 0.00% | 0 | ||||||||
8.8.1997 | 42.01 | -4.76% | 420 | 10 | 42.00 | -4.54% | 168 | 4 | ||||||
22.8.1997 | 40.01 | -4.76% | 480 | 12 | 0.00% | 0 | ||||||||
25.6.1997 | 40.01 | -4.76% | 160 | 4 | 0 | 0 | ||||||||
14.1.1997 | 279.00 | -4.77% | 0 | 0 | 0.00% | 0 | ||||||||
6.10.1995 | 219.00 | -4.78% | 2 628 | 12 | 230.00 | +4.00% | 920 | 4 | ||||||
25.9.1995 | 238.00 | -4.80% | 16 660 | 70 | -3.00% | 0 | 0 | |||||||
31.1.1997 | 218.00 | -4.80% | 0 | 0 | 0.00% | 0 | ||||||||
9.8.1996 | 257.00 | -4.81% | 5 140 | 20 | 276.20 | +7.00% | 11 150 | 41 | ||||||
4.7.1995 | 217.00 | -4.82% | 1 302 | 6 | +10.00% | 0 | 0 | |||||||
26.7.1995 | 235.00 | -4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 235.00 | -4.85% | 5 170 | 22 | +10.00% | 0 | 0 | |||||||
13.1.1997 | 293.00 | -4.87% | 0 | 0 | -4.34% | 0 | ||||||||
16.1.1997 | 253.00 | -4.88% | 6 072 | 24 | 0.00% | 0 | ||||||||
2.4.1996 | 214.00 | -4.88% | 4 708 | 22 | 230.10 | +3.00% | 6 443 | 28 | ||||||
20.12.1996 | 349.00 | -4.90% | 6 980 | 20 | 370.00 | +0.75% | 21 090 | 57 | ||||||
10.7.1996 | 232.00 | -4.91% | 20 880 | 90 | 200.20 | -1.00% | 400 | 2 | ||||||
31.7.1995 | 213.00 | -4.91% | 426 | 2 | 0.00% | 0 | 0 | |||||||
10.1.1997 | 308.00 | -4.93% | 0 | 0 | 287.50 | -5.00% | 863 | 3 | ||||||
30.1.1997 | 229.00 | -4.97% | 0 | 0 | 0 | 0 | ||||||||
21.3.1997 | 36.45 | -4.97% | 510 | 14 | 42.00 | -8.01% | 672 | 16 | ||||||
20.3.1997 | 38.36 | -4.97% | 0 | 0 | -2.85% | 0 | ||||||||
19.3.1997 | 40.37 | -4.98% | 0 | 0 | -9.61% | 0 | ||||||||
18.3.1997 | 42.49 | -4.98% | 2 125 | 50 | -8.77% | 0 | ||||||||
26.2.1997 | 87.02 | -4.98% | 7 745 | 89 | -9.49% | 0 | ||||||||
9.1.1997 | 324.00 | -4.98% | 0 | 0 | -0.77% | 0 | ||||||||
14.3.1997 | 47.07 | -4.98% | 706 | 15 | -6.55% | 0 | ||||||||
13.3.1997 | 49.54 | -4.98% | 0 | 0 | -3.17% | 0 | ||||||||
11.3.1997 | 54.88 | -4.98% | 0 | 0 | -3.07% | 0 | ||||||||
7.3.1997 | 60.80 | -4.98% | 0 | 0 | -8.86% | 0 | ||||||||
6.3.1997 | 63.99 | -4.98% | 0 | 0 | -9.19% | 0 | ||||||||
5.3.1997 | 67.35 | -4.99% | 0 | 0 | -9.37% | 0 | ||||||||
4.3.1997 | 70.89 | -4.99% | 0 | 0 | -9.43% | 0 | ||||||||
3.3.1997 | 74.62 | -4.99% | 0 | 0 | -9.40% | 0 | ||||||||
28.2.1997 | 78.54 | -4.99% | 0 | 0 | -9.30% | 0 | ||||||||
27.2.1997 | 82.67 | -4.99% | 0 | 0 | -9.79% | 0 | ||||||||
12.3.1997 | 52.14 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 91.59 | -4.99% | 0 | 0 | -9.71% | 0 | ||||||||
24.2.1997 | 96.41 | -4.99% | 0 | 0 | -9.79% | 0 | ||||||||
21.2.1997 | 101.48 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 106.82 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.2.1997 | 112.44 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 118.35 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 124.57 | -4.99% | 3 613 | 29 | -0.33% | 0 | ||||||||
14.2.1997 | 131.12 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 138.02 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.2.1997 | 145.28 | -4.99% | 0 | 0 | -9.72% | 0 | ||||||||
11.2.1997 | 152.92 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 160.96 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 169.43 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 178.34 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
17.3.1997 | 44.72 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 40.86 | -4.99% | 163 | 4 | 45.00 | 0.00% | 90 | 2 | ||||||
7.8.1995 | 183.21 | -4.99% | 1 099 | 6 | 198.00 | -5.00% | 3 960 | 20 | ||||||
9.8.1995 | 174.05 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 173.62 | -4.99% | 3 472 | 20 | 190.00 | 0.00% | 760 | 4 | ||||||
13.7.1995 | 186.82 | -4.99% | 2 615 | 14 | +3.00% | 0 | 0 | |||||||
12.6.1995 | 188.63 | -4.99% | 755 | 4 | 214.50 | -1.00% | 1 287 | 6 | ||||||
12.4.1996 | 188.63 | -4.99% | 6 036 | 32 | 203.00 | +1.00% | 8 899 | 44 | ||||||
5.4.1996 | 209.00 | -5.00% | 1 254 | 6 | 230.00 | -2.00% | 1 790 | 8 | ||||||
10.4.1996 | 198.55 | -5.00% | 2 383 | 12 | 213.50 | -5.00% | 2 174 | 10 | ||||||
9.6.1995 | 198.55 | -5.00% | 2 780 | 14 | 217.00 | +4.00% | 2 170 | 10 | ||||||
8.6.1995 | 209.00 | -5.00% | 0 | 0 | 209.50 | -4.00% | 2 514 | 12 | ||||||
12.7.1995 | 196.65 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 228.00 | -5.00% | 1 824 | 8 | +10.00% | 0 | 0 | |||||||
3.8.1995 | 192.85 | -5.00% | 1 929 | 10 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 209.00 | -5.00% | 0 | 0 | 210.00 | +7.00% | 3 090 | 15 | ||||||
19.5.1997 | 41.80 | -5.00% | 251 | 6 | 41.00 | -8.88% | 164 | 4 | ||||||
5.2.1997 | 187.72 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 197.60 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 40.85 | -5.00% | 0 | 0 | 45.00 | -1.25% | 1 104 | 26 | ||||||
10.3.1997 | 57.76 | -5.00% | 0 | 0 | -9.72% | 0 | ||||||||
10.9.1996 | 266.00 | -5.00% | 12 768 | 48 | 265.00 | +6.00% | 3 080 | 12 | ||||||
1.10.1996 | 266.00 | -5.00% | 0 | 0 | 256.50 | -5.00% | 1 026 | 4 | ||||||
15.10.1996 | 266.00 | -5.00% | 5 320 | 20 | 260.00 | +0.73% | 1 040 | 4 | ||||||
14.12.1995 | 225.00 | -7.02% | 8 550 | 38 | 245.00 | -1.00% | 14 568 | 60 | ||||||
26.2.1996 | 201.00 | -7.37% | 12 462 | 62 | 221.00 | +2.00% | 3 094 | 14 | ||||||
5.2.1996 | 240.00 | -9.77% | 8 160 | 34 | +2.00% | 0 | 0 | |||||||
11.1.1996 | 203.00 | -9.77% | 0 | 0 | -5.00% | 0 | 0 | |||||||
1.2.1996 | 266.00 | -9.83% | 17 556 | 66 | 250.00 | +3.00% | 4 000 | 16 | ||||||
22.2.1996 | 217.00 | -9.95% | 4 340 | 20 | 222.00 | -3.00% | 2 664 | 12 | ||||||
22.3.1995 | 378.00 | -52.00% | 756 | 2 | ||||||||||
|