SMP CONSTRUCTION, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - SMP CONSTRUCTION | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.11.1996 | 130.50 | 0.00% | 392 | 3 | 130.00 | +5.26% | 26 650 | 205 | ||||||
14.11.1996 | 130.50 | 0.00% | 1 305 | 10 | 123.50 | -5.00% | 988 | 8 | ||||||
13.11.1996 | 130.50 | 0.00% | 2 610 | 20 | 130.00 | 0.00% | 10 140 | 78 | ||||||
31.10.1996 | 129.50 | 0.00% | 518 | 4 | 128.00 | 0.00% | 1 280 | 10 | ||||||
30.10.1996 | 129.50 | 0.00% | 0 | 0 | 128.00 | 0.00% | 4 864 | 38 | ||||||
29.10.1996 | 129.50 | 0.00% | 5 180 | 40 | 128.00 | +3.22% | 1 280 | 10 | ||||||
3.12.1996 | 119.70 | 0.00% | 0 | 0 | 121.00 | -3.58% | 3 146 | 26 | ||||||
11.11.1996 | 130.10 | 0.00% | 0 | 0 | 130.00 | +0.92% | 2 600 | 20 | ||||||
8.11.1996 | 130.10 | 0.00% | 0 | 0 | 130.00 | -0.16% | 2 834 | 22 | ||||||
7.11.1996 | 130.10 | 0.00% | 0 | 0 | 130.00 | +0.01% | 21 676 | 168 | ||||||
6.11.1996 | 130.10 | 0.00% | 0 | 0 | +13.15% | 0 | ||||||||
5.11.1996 | 130.10 | 0.00% | 2 212 | 17 | 114.00 | -9.88% | 912 | 8 | ||||||
28.11.1996 | 119.70 | 0.00% | 958 | 8 | 128.00 | 0.00% | 3 072 | 24 | ||||||
27.11.1996 | 119.70 | 0.00% | 5 267 | 44 | 128.00 | 0.00% | 512 | 4 | ||||||
25.11.1996 | 126.00 | 0.00% | 4 410 | 35 | 128.00 | -0.77% | 4 480 | 35 | ||||||
22.11.1996 | 126.00 | 0.00% | 1 008 | 8 | +0.78% | 0 | ||||||||
21.11.1996 | 126.00 | 0.00% | 0 | 0 | 128.00 | -0.77% | 5 120 | 40 | ||||||
20.11.1996 | 126.00 | 0.00% | 0 | 0 | -1.57% | 0 | ||||||||
18.12.1996 | 120.00 | 0.00% | 3 600 | 30 | 113.00 | 0.00% | 339 | 3 | ||||||
17.12.1996 | 120.00 | 0.00% | 0 | 0 | 113.00 | -9.96% | 791 | 7 | ||||||
16.12.1996 | 120.00 | 0.00% | 0 | 0 | +2.62% | 0 | ||||||||
13.12.1996 | 120.00 | 0.00% | 0 | 0 | 121.00 | +5.87% | 14 186 | 116 | ||||||
12.12.1996 | 120.00 | 0.00% | 1 920 | 16 | 115.50 | -3.88% | 924 | 8 | ||||||
11.12.1996 | 120.00 | 0.00% | 0 | 0 | 121.00 | +4.49% | 4 927 | 41 | ||||||
10.12.1996 | 120.00 | 0.00% | 0 | 0 | 115.00 | -4.95% | 1 380 | 12 | ||||||
9.12.1996 | 120.00 | 0.00% | 960 | 8 | +5.21% | 0 | ||||||||
6.12.1996 | 120.00 | 0.00% | 480 | 4 | 115.00 | -4.95% | 920 | 8 | ||||||
5.12.1996 | 120.00 | 0.00% | 0 | 0 | 121.00 | +5.21% | 363 | 3 | ||||||
5.2.1997 | 120.00 | 0.00% | 0 | 0 | 117.00 | +1.33% | 3 049 | 27 | ||||||
4.2.1997 | 120.00 | 0.00% | 2 760 | 23 | 111.10 | -9.29% | 5 350 | 48 | ||||||
3.2.1997 | 120.00 | 0.00% | 8 760 | 73 | 124.00 | +8.25% | 25 559 | 208 | ||||||
31.1.1997 | 120.00 | 0.00% | 1 680 | 14 | 113.50 | +3.93% | 1 135 | 10 | ||||||
30.1.1997 | 120.00 | 0.00% | 480 | 4 | 109.20 | 436 | 4 | |||||||
29.1.1997 | 120.00 | 0.00% | 42 240 | 352 | 112.30 | -4.91% | 449 | 4 | ||||||
28.1.1997 | 120.00 | 0.00% | 4 320 | 36 | +3.05% | 0 | ||||||||
27.1.1997 | 120.00 | 0.00% | 1 440 | 12 | +0.52% | 0 | ||||||||
14.2.1997 | 114.00 | 0.00% | 0 | 0 | 116.50 | 1 398 | 12 | |||||||
13.2.1997 | 114.00 | 0.00% | 456 | 4 | +2.17% | 0 | ||||||||
12.2.1997 | 114.00 | 0.00% | 70 908 | 622 | 115.10 | 0.00% | 3 453 | 30 | ||||||
7.3.1997 | 98.40 | 0.00% | 1 378 | 14 | 98.00 | -3.31% | 1 160 | 12 | ||||||
10.2.1997 | 114.95 | 0.00% | 0 | 0 | 115.10 | -2.22% | 1 431 | 13 | ||||||
16.1.1997 | 119.00 | 0.00% | 35 700 | 300 | -1.82% | 0 | ||||||||
15.1.1997 | 119.00 | 0.00% | 35 700 | 300 | +1.05% | 0 | ||||||||
13.1.1997 | 120.00 | 0.00% | 6 240 | 52 | 113.60 | -6.65% | 568 | 5 | ||||||
30.9.1997 | 91.39 | 0.00% | 0 | 0 | 86.00 | +1.10% | 1 595 | 19 | ||||||
29.9.1997 | 91.39 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
5.9.1997 | 125.87 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 125.87 | 0.00% | 0 | 0 | 103.00 | 0.00% | 721 | 7 | ||||||
3.9.1997 | 125.87 | 0.00% | 0 | 0 | 103.00 | 0.00% | 824 | 8 | ||||||
2.9.1997 | 125.87 | 0.00% | 0 | 0 | 103.00 | 0.00% | 1 545 | 15 | ||||||
1.9.1997 | 125.87 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 125.87 | 0.00% | 0 | 0 | 103.00 | +9.57% | 412 | 4 | ||||||
28.8.1997 | 125.87 | 0.00% | 0 | 0 | 94.00 | +9.04% | 1 974 | 21 | ||||||
27.8.1997 | 125.87 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.9.1997 | 96.20 | 0.00% | 0 | 0 | 85.00 | -9.35% | 255 | 3 | ||||||
15.8.1997 | 162.45 | 0.00% | 0 | 0 | -6.25% | 0 | ||||||||
14.8.1997 | 162.45 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
13.8.1997 | 162.45 | 0.00% | 0 | 0 | 168.00 | 0.00% | 5 040 | 30 | ||||||
12.8.1997 | 162.45 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 162.45 | 0.00% | 0 | 0 | +7.09% | 0 | ||||||||
12.9.1997 | 113.61 | 0.00% | 0 | 0 | -9.32% | 0 | ||||||||
11.9.1997 | 113.61 | 0.00% | 0 | 0 | 76.10 | -9.40% | 609 | 8 | ||||||
10.9.1997 | 113.61 | 0.00% | 0 | 0 | -9.67% | 0 | ||||||||
4.7.1997 | 107.31 | 0.00% | 0 | 0 | +3.48% | 0 | ||||||||
3.7.1997 | 107.31 | 0.00% | 0 | 0 | +1.62% | 0 | ||||||||
10.7.1997 | 110.00 | 0.00% | 17 490 | 159 | 109.90 | +6.59% | 10 990 | 100 | ||||||
9.7.1997 | 110.00 | 0.00% | 11 990 | 109 | 103.10 | -6.18% | 3 918 | 38 | ||||||
8.7.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 171.64 | 0.00% | 0 | 0 | 165.00 | +10.00% | 3 465 | 21 | ||||||
29.7.1997 | 171.64 | 0.00% | 0 | 0 | 150.00 | +4.89% | 1 800 | 12 | ||||||
23.7.1997 | 148.28 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
6.8.1997 | 180.00 | 0.00% | 5 400 | 30 | -0.05% | 0 | ||||||||
5.8.1997 | 180.00 | 0.00% | 0 | 0 | 161.90 | +9.45% | 3 402 | 21 | ||||||
4.8.1997 | 180.00 | 0.00% | 0 | 0 | 148.00 | +9.62% | 2 072 | 14 | ||||||
1.8.1997 | 180.00 | 0.00% | 900 | 5 | 135.00 | -10.00% | 1 620 | 12 | ||||||
28.4.1997 | 33.25 | 0.00% | 4 988 | 150 | 26.00 | 0.00% | 312 | 12 | ||||||
25.4.1997 | 33.25 | 0.00% | 0 | 0 | +8.65% | 0 | ||||||||
24.4.1997 | 33.25 | 0.00% | 166 | 5 | 23.00 | +4.04% | 718 | 30 | ||||||
14.5.1997 | 41.70 | 0.00% | 0 | 0 | 43.00 | +7.23% | 4 270 | 100 | ||||||
13.5.1997 | 41.70 | 0.00% | 0 | 0 | 40.30 | -0.45% | 558 | 14 | ||||||
5.5.1997 | 36.75 | 0.00% | 0 | 0 | 30.00 | 0.00% | 870 | 29 | ||||||
7.5.1997 | 38.00 | 0.00% | 1 900 | 50 | +4.00% | 0 | ||||||||
16.5.1997 | 43.00 | 0.00% | 0 | 0 | 43.00 | +6.17% | 344 | 8 | ||||||
22.5.1997 | 49.77 | 0.00% | 0 | 0 | 43.00 | +0.11% | 1 321 | 30 | ||||||
9.6.1997 | 69.91 | 0.00% | 0 | 0 | +9.77% | 0 | ||||||||
30.5.1997 | 63.50 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
3.6.1997 | 60.40 | 0.00% | 0 | 0 | 79.00 | +9.72% | 4 582 | 58 | ||||||
24.3.1997 | 67.77 | 0.00% | 0 | 0 | +25.67% | 0 | ||||||||
9.4.1997 | 55.48 | 0.00% | 0 | 0 | 34.00 | -8.10% | 68 | 2 | ||||||
8.4.1997 | 55.48 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
7.4.1997 | 55.48 | 0.00% | 0 | 0 | -8.88% | 0 | ||||||||
4.4.1997 | 55.48 | 0.00% | 0 | 0 | -8.16% | 0 | ||||||||
3.4.1997 | 55.48 | 0.00% | 0 | 0 | -9.25% | 0 | ||||||||
26.3.1997 | 68.10 | 0.00% | 272 | 4 | 70.00 | 0.00% | 1 330 | 19 | ||||||
14.3.1997 | 87.55 | 0.00% | 0 | 0 | +1.11% | 0 | ||||||||
11.3.1997 | 97.00 | 0.00% | 0 | 0 | 98.00 | +3.86% | 2 254 | 23 | ||||||
3.3.1997 | 110.91 | 0.00% | 0 | 0 | 108.00 | -4.48% | 7 074 | 68 | ||||||
28.2.1997 | 110.91 | 0.00% | 9 095 | 82 | 110.00 | -2.32% | 4 030 | 37 | ||||||
27.2.1997 | 110.90 | 0.00% | 39 480 | 356 | -0.27% | 0 | ||||||||
25.2.1997 | 112.70 | 0.00% | 0 | 0 | 107.60 | -3.92% | 430 | 4 | ||||||
24.2.1997 | 112.70 | 0.00% | 0 | 0 | 112.00 | +3.94% | 1 792 | 16 | ||||||
21.2.1997 | 112.70 | 0.00% | 0 | 0 | +4.51% | 0 | ||||||||
20.2.1997 | 112.70 | 0.00% | 3 156 | 28 | 103.10 | -6.27% | 412 | 4 | ||||||
19.2.1997 | 112.70 | 0.00% | 4 283 | 38 | 110.00 | 0.00% | 2 640 | 24 | ||||||
18.2.1997 | 112.70 | 0.00% | 451 | 4 | 110.00 | -4.72% | 1 760 | 16 | ||||||
1.9.1994 | 650.00 | 0.00% | 13 000 | 20 | ||||||||||
18.8.1994 | 586.00 | 0.00% | 7 618 | 13 | ||||||||||
29.9.1994 | 852.00 | 0.00% | 19 596 | 23 | ||||||||||
18.7.1994 | 705.00 | 0.00% | 2 820 | 4 | ||||||||||
24.5.1994 | 600.00 | 0.00% | 14 400 | 24 | ||||||||||
23.5.1994 | 600.00 | 0.00% | 2 400 | 4 | ||||||||||
19.5.1994 | 600.00 | 0.00% | 2 400 | 4 | ||||||||||
17.5.1994 | 600.00 | 0.00% | 25 800 | 43 | ||||||||||
16.5.1994 | 600.00 | 0.00% | 24 000 | 40 | ||||||||||
6.6.1994 | 600.00 | 0.00% | 18 000 | 30 | ||||||||||
2.6.1994 | 600.00 | 0.00% | 9 600 | 16 | ||||||||||
8.11.1994 | 600.00 | 0.00% | 12 600 | 21 | ||||||||||
7.3.1995 | 620.00 | 0.00% | 6 200 | 10 | ||||||||||
6.3.1995 | 620.00 | 0.00% | 74 400 | 120 | ||||||||||
23.3.1995 | 600.00 | 0.00% | 69 600 | 116 | ||||||||||
22.3.1995 | 600.00 | 0.00% | 13 800 | 23 | ||||||||||
21.3.1995 | 600.00 | 0.00% | 9 000 | 15 | ||||||||||
20.3.1995 | 600.00 | 0.00% | 7 200 | 12 | ||||||||||
17.3.1995 | 600.00 | 0.00% | 39 000 | 65 | ||||||||||
16.3.1995 | 600.00 | 0.00% | 23 400 | 39 | ||||||||||
15.3.1995 | 600.00 | 0.00% | 85 200 | 142 | ||||||||||
14.3.1995 | 600.00 | 0.00% | 4 800 | 8 | ||||||||||
13.3.1995 | 600.00 | 0.00% | 16 200 | 27 | ||||||||||
10.3.1995 | 600.00 | 0.00% | 18 600 | 31 | ||||||||||
5.1.1995 | 765.00 | 0.00% | 30 600 | 40 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
16.8.1996 | 155.00 | -0.06% | 4 650 | 30 | 155.00 | +1.00% | 4 595 | 30 | ||||||
25.6.1996 | 161.00 | -0.06% | 9 499 | 59 | 180.00 | -1.00% | 4 620 | 26 | ||||||
12.2.1996 | 340.00 | -0.29% | 31 960 | 94 | 280.00 | +10.00% | 8 400 | 30 | ||||||
22.1.1996 | 220.00 | -0.45% | 5 500 | 25 | 210.00 | -5.00% | 26 880 | 111 | ||||||
9.10.1995 | 398.00 | -0.50% | 19 900 | 50 | -5.00% | 0 | 0 | |||||||
28.5.1996 | 184.00 | -0.54% | 6 992 | 38 | +4.00% | 0 | 0 | |||||||
24.5.1996 | 180.00 | -0.55% | 22 140 | 123 | 185.00 | 0.00% | 2 655 | 15 | ||||||
17.9.1996 | 158.00 | -0.62% | 5 688 | 36 | +7.00% | 0 | 0 | |||||||
22.1.1997 | 123.00 | -0.72% | 5 412 | 44 | 105.00 | -5.17% | 1 050 | 10 | ||||||
2.12.1996 | 119.70 | -0.74% | 1 915 | 16 | -1.95% | 0 | ||||||||
13.10.1995 | 383.00 | -0.77% | 95 750 | 250 | -4.00% | 0 | 0 | |||||||
23.1.1997 | 122.00 | -0.81% | 36 600 | 300 | 110.10 | +4.85% | 330 | 3 | ||||||
11.2.1997 | 114.00 | -0.82% | 684 | 6 | 115.10 | +4.54% | 2 187 | 19 | ||||||
14.1.1997 | 119.00 | -0.83% | 4 522 | 38 | -2.35% | 0 | ||||||||
10.10.1995 | 394.00 | -1.00% | 19 700 | 50 | +2.00% | 0 | 0 | |||||||
30.10.1995 | 440.00 | -1.12% | 48 400 | 110 | 410.00 | -2.00% | 5 500 | 14 | ||||||
17.2.1997 | 112.70 | -1.14% | 676 | 6 | 115.10 | -0.89% | 7 390 | 64 | ||||||
5.4.1996 | 249.00 | -1.19% | 12 450 | 50 | 228.00 | +9.00% | 7 031 | 31 | ||||||
6.9.1996 | 158.00 | -1.25% | 4 582 | 29 | 164.00 | +6.00% | 656 | 4 | ||||||
29.3.1996 | 230.00 | -1.28% | 15 180 | 66 | 210.00 | -7.00% | 840 | 4 | ||||||
15.3.1996 | 227.00 | -1.30% | 6 583 | 29 | 202.50 | -10.00% | 810 | 4 | ||||||
10.3.1997 | 97.00 | -1.42% | 1 164 | 12 | 98.10 | -2.38% | 5 095 | 54 | ||||||
16.2.1996 | 335.00 | -1.47% | 54 270 | 162 | 324.00 | +6.00% | 8 147 | 24 | ||||||
26.2.1997 | 110.90 | -1.59% | 4 880 | 44 | 112.00 | +3.91% | 12 300 | 110 | ||||||
24.1.1997 | 120.00 | -1.63% | 360 | 3 | 114.00 | +3.54% | 342 | 3 | ||||||
29.5.1996 | 181.00 | -1.63% | 9 231 | 51 | 180.00 | -5.00% | 11 660 | 64 | ||||||
4.3.1997 | 109.00 | -1.72% | 56 462 | 518 | 108.00 | +3.05% | 2 144 | 20 | ||||||
15.1.1996 | 193.00 | -1.85% | 772 | 4 | -8.00% | 0 | 0 | |||||||
12.10.1995 | 386.00 | -2.03% | 57 514 | 149 | 360.00 | 0.00% | 3 240 | 9 | ||||||
13.3.1996 | 227.00 | -2.15% | 1 816 | 8 | 234.50 | -10.00% | 5 394 | 23 | ||||||
23.5.1996 | 181.00 | -2.16% | 3 439 | 19 | 188.00 | -2.00% | 1 943 | 11 | ||||||
17.9.1997 | 100.30 | -2.18% | 1 204 | 12 | 69.00 | +9.35% | 1 380 | 20 | ||||||
9.5.1996 | 205.00 | -2.38% | 8 200 | 40 | 203.00 | +3.00% | 6 580 | 32 | ||||||
4.10.1995 | 405.00 | -2.40% | 28 350 | 70 | 400.00 | +3.00% | 20 000 | 50 | ||||||
22.9.1995 | 400.00 | -2.43% | 13 200 | 33 | 377.00 | +3.00% | 6 786 | 18 | ||||||
12.3.1996 | 232.00 | -2.52% | 11 600 | 50 | +2.00% | 0 | 0 | |||||||
17.1.1997 | 116.00 | -2.52% | 812 | 7 | -0.04% | 0 | ||||||||
15.2.1996 | 340.00 | -2.85% | 13 260 | 39 | 324.00 | +9.00% | 15 718 | 49 | ||||||
21.6.1996 | 161.00 | -2.91% | 8 050 | 50 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 230.00 | -2.95% | 4 140 | 18 | 215.00 | 0.00% | 1 720 | 8 | ||||||
22.6.1995 | 195.00 | -2.98% | 6 240 | 32 | -5.00% | 0 | 0 | |||||||
23.8.1996 | 150.00 | -3.22% | 3 450 | 23 | +6.00% | 0 | 0 | |||||||
17.7.1996 | 150.00 | -3.22% | 1 650 | 11 | 151.00 | 0.00% | 1 963 | 13 | ||||||
3.6.1996 | 175.00 | -3.31% | 4 025 | 23 | 167.30 | -2.00% | 4 015 | 24 | ||||||
30.5.1996 | 175.00 | -3.31% | 3 500 | 20 | 179.50 | -1.00% | 1 616 | 9 | ||||||
12.4.1996 | 222.00 | -3.47% | 3 552 | 16 | 215.00 | -1.00% | 11 890 | 56 | ||||||
26.3.1996 | 222.00 | -3.47% | 17 760 | 80 | 205.50 | -2.00% | 8 015 | 39 | ||||||
21.9.1995 | 410.00 | -3.52% | 42 230 | 103 | ||||||||||
18.10.1996 | 135.00 | -3.57% | 1 080 | 8 | 129.50 | +1.56% | 4 662 | 36 | ||||||
28.6.1996 | 140.06 | -3.61% | 2 801 | 20 | 145.00 | -6.00% | 3 045 | 21 | ||||||
29.4.1996 | 200.00 | -3.84% | 800 | 4 | 221.00 | +10.00% | 14 807 | 67 | ||||||
8.10.1996 | 145.00 | -3.97% | 2 900 | 20 | 0.00% | 0 | 0 | |||||||
10.1.1997 | 120.00 | -4.06% | 1 200 | 10 | 0.00% | 0 | ||||||||
16.5.1996 | 177.00 | -4.09% | 3 186 | 18 | 167.20 | -9.00% | 1 679 | 10 | ||||||
22.8.1995 | 191.00 | -4.26% | 764 | 4 | 180.00 | -9.00% | 898 | 5 | ||||||
11.8.1995 | 200.00 | -4.30% | 2 000 | 10 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 151.00 | -4.43% | 2 416 | 16 | 0.00% | 0 | 0 | |||||||
21.10.1996 | 129.00 | -4.44% | 1 290 | 10 | 122.50 | -5.40% | 490 | 4 | ||||||
19.2.1996 | 320.00 | -4.47% | 24 320 | 76 | 315.00 | -7.00% | 945 | 3 | ||||||
4.3.1996 | 272.00 | -4.56% | 13 056 | 48 | 261.50 | -8.00% | 3 138 | 12 | ||||||
17.7.1995 | 180.00 | -4.57% | 8 280 | 46 | 190.00 | +2.00% | 570 | 3 | ||||||
26.4.1996 | 208.00 | -4.58% | 6 240 | 30 | 201.00 | +10.00% | 3 216 | 16 | ||||||
8.1.1996 | 228.00 | -4.60% | 3 648 | 16 | ||||||||||
11.1.1996 | 207.00 | -4.60% | 9 522 | 46 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 247.00 | -4.63% | 988 | 4 | 0.00% | 0 | 0 | |||||||
18.8.1997 | 154.90 | -4.64% | 465 | 3 | 150.00 | 0.00% | 1 200 | 8 | ||||||
5.6.1995 | 245.00 | -4.66% | 5 390 | 22 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 222.00 | -4.72% | 0 | 0 | -10.00% | 0 | 0 | |||||||
8.6.1995 | 222.00 | -4.72% | 1 998 | 9 | 0.00% | 0 | 0 | |||||||
|