VSETÍNSKÁ STAVEBNÍ, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - VSETÍNSKÁ STAVEBNÍ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.4.1996 | 182.17 | +1.16% | 15 849 | 87 | 172.00 | -5.00% | 688 | 4 | ||||||
19.7.1994 | 181.68 | +999.00% | 0 | 0 | ||||||||||
2.2.1996 | 181.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.2.1996 | 181.00 | 0.00% | 9 593 | 53 | 194.50 | +8.00% | 778 | 4 | ||||||
31.1.1996 | 181.00 | 0.00% | 0 | 0 | 180.50 | -7.00% | 5 415 | 30 | ||||||
30.1.1996 | 181.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
29.1.1996 | 181.00 | -4.73% | 10 136 | 56 | 181.00 | 0.00% | 1 448 | 8 | ||||||
12.4.1996 | 180.08 | 0.00% | 0 | 0 | 181.00 | +6.00% | 3 620 | 20 | ||||||
11.4.1996 | 180.08 | +3.13% | 23 410 | 130 | 171.00 | 0.00% | 15 336 | 90 | ||||||
17.7.1995 | 179.60 | +4.94% | 2 155 | 12 | +9.00% | 0 | 0 | |||||||
25.4.1994 | 178.97 | +1 000.00% | 0 | 0 | ||||||||||
3.5.1994 | 177.18 | -999.00% | 0 | 0 | ||||||||||
20.2.1997 | 175.00 | +4.64% | 13 825 | 79 | +9.67% | 0 | ||||||||
10.4.1996 | 174.60 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
9.4.1996 | 174.60 | 0.00% | 0 | 0 | 180.20 | -4.00% | 7 749 | 43 | ||||||
5.4.1996 | 174.60 | 0.00% | 0 | 0 | 187.00 | -2.00% | 748 | 4 | ||||||
4.4.1996 | 174.60 | -10.00% | 7 682 | 44 | 191.00 | +6.00% | 191 | 1 | ||||||
26.4.1995 | 174.19 | +499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.6.1995 | 174.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 174.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 174.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 174.14 | -4.99% | 8 010 | 46 | 0.00% | 0 | 0 | |||||||
8.3.1994 | 173.03 | +1 000.00% | 3 461 | 20 | ||||||||||
30.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 173.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
26.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 173.00 | 0.00% | 4 498 | 26 | 152.00 | -2.00% | 3 040 | 20 | ||||||
21.8.1996 | 173.00 | 0.00% | 0 | 0 | 155.60 | -7.00% | 1 556 | 10 | ||||||
20.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 173.00 | 0.00% | 0 | 0 | 168.00 | -3.00% | 2 352 | 14 | ||||||
15.8.1996 | 173.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
14.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 173.00 | 0.00% | 692 | 4 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 173.00 | 0.00% | 1 384 | 8 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 173.00 | 0.00% | 1 038 | 6 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 173.00 | 0.00% | 1 730 | 10 | -1.00% | 0 | 0 | |||||||
24.7.1996 | 173.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.7.1996 | 173.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 173.00 | 0.00% | 4 498 | 26 | -3.00% | 0 | 0 | |||||||
17.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 173.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.7.1996 | 173.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 2 498 | 15 | ||||||
11.7.1996 | 173.00 | +1.76% | 4 498 | 26 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 172.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 172.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 172.50 | +0.87% | 1 380 | 8 | 167.00 | 0.00% | 668 | 4 | ||||||
14.7.1995 | 171.13 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 171.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
20.6.1996 | 171.00 | 0.00% | 2 565 | 15 | +6.00% | 0 | 0 | |||||||
19.6.1996 | 171.00 | 0.00% | 0 | 0 | 159.60 | -5.00% | 958 | 6 | ||||||
18.6.1996 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 171.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.6.1996 | 171.00 | 0.00% | 6 156 | 36 | 159.00 | -5.00% | 1 272 | 8 | ||||||
12.6.1996 | 171.00 | 0.00% | 0 | 0 | 167.00 | -1.00% | 1 336 | 8 | ||||||
11.6.1996 | 171.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.6.1996 | 171.00 | +3.01% | 1 368 | 8 | 163.50 | +8.00% | 1 635 | 10 | ||||||
10.7.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 170.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.7.1996 | 170.00 | 0.00% | 0 | 0 | 169.00 | -3.00% | 676 | 4 | ||||||
4.7.1996 | 170.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.7.1996 | 170.00 | 0.00% | 0 | 0 | 165.00 | -5.00% | 660 | 4 | ||||||
2.7.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 170.00 | -1.44% | 8 500 | 50 | +4.00% | 0 | 0 | |||||||
17.5.1996 | 168.15 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.5.1996 | 168.15 | 0.00% | 0 | 0 | 157.60 | -8.00% | 1 261 | 8 | ||||||
15.5.1996 | 168.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 168.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 168.15 | +0.46% | 1 345 | 8 | 0.00% | 0 | 0 | |||||||
3.11.1995 | 167.67 | 0.00% | 0 | 0 | 205.00 | +1.00% | 4 025 | 20 | ||||||
2.11.1995 | 167.67 | -10.00% | 6 707 | 40 | 0.00% | 0 | 0 | |||||||
29.3.1994 | 167.67 | -1 000.00% | 0 | 0 | ||||||||||
10.5.1996 | 167.38 | 0.00% | 0 | 0 | 171.10 | +4.00% | 684 | 4 | ||||||
9.5.1996 | 167.38 | 0.00% | 0 | 0 | 163.10 | -4.00% | 4 607 | 28 | ||||||
7.5.1996 | 167.38 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.5.1996 | 167.38 | 0.00% | 0 | 0 | 165.60 | -3.00% | 1 987 | 12 | ||||||
3.5.1996 | 167.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 167.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 167.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 167.38 | +9.99% | 1 506 | 9 | +1.00% | 0 | 0 | |||||||
19.2.1997 | 167.24 | +4.99% | 4 181 | 25 | +9.73% | 0 | ||||||||
21.2.1997 | 166.25 | -5.00% | 12 469 | 75 | +9.55% | 0 | ||||||||
7.4.1994 | 166.00 | +999.00% | 0 | 0 | ||||||||||
7.6.1996 | 166.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 166.00 | 0.00% | 4 980 | 30 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 166.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.6.1996 | 166.00 | 0.00% | 0 | 0 | 170.00 | +8.00% | 5 040 | 30 | ||||||
3.6.1996 | 166.00 | +0.10% | 498 | 3 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 165.90 | +500.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
31.5.1996 | 165.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 165.83 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 165.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1994 | 165.17 | +999.00% | 0 | 0 | ||||||||||
14.4.1994 | 164.34 | -1 000.00% | 0 | 0 | ||||||||||
19.4.1996 | 163.96 | 0.00% | 0 | 0 | 190.00 | +5.00% | 5 700 | 30 | ||||||
18.4.1996 | 163.96 | -9.99% | 26 070 | 159 | 0.00% | 0 | 0 | |||||||
28.7.1994 | 163.52 | -999.00% | 0 | 0 | ||||||||||
13.7.1995 | 162.99 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.4.1994 | 162.70 | +999.00% | 0 | 0 | ||||||||||
2.8.1994 | 161.88 | +999.00% | 15 864 | 98 | ||||||||||
25.2.1997 | 160.00 | +1.30% | 4 800 | 30 | 0.00% | 0 | ||||||||
9.5.1994 | 159.47 | -999.00% | 0 | 0 | ||||||||||
18.2.1997 | 159.28 | +4.99% | 6 690 | 42 | +9.70% | 0 | ||||||||
24.4.1995 | 158.00 | +499.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.2.1997 | 157.94 | -4.99% | 0 | 0 | +4.69% | 0 | ||||||||
12.5.1994 | 157.88 | +999.00% | 0 | 0 | ||||||||||
3.3.1994 | 157.30 | +1 000.00% | 0 | 0 | ||||||||||
22.6.1995 | 157.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 157.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 157.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 157.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 157.17 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 156.00 | 0.00% | 0 | 0 | 127.00 | 0.00% | 508 | 4 | ||||||
12.9.1996 | 156.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.9.1996 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 156.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.9.1996 | 156.00 | 0.00% | 0 | 0 | 141.00 | -1.00% | 3 497 | 25 | ||||||
6.9.1996 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 156.00 | 0.00% | 0 | 0 | 141.00 | 0.00% | 1 410 | 10 | ||||||
4.9.1996 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 156.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 156.00 | -9.82% | 3 120 | 20 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 155.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 155.62 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.7.1995 | 155.23 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1997 | 152.50 | -4.68% | 1 373 | 9 | 147.30 | -5.57% | 1 178 | 8 | ||||||
26.4.1996 | 152.17 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.4.1996 | 152.17 | +2.78% | 8 522 | 56 | 170.00 | -5.00% | 3 703 | 22 | ||||||
22.5.1996 | 152.10 | 0.00% | 0 | 0 | 157.50 | 0.00% | 630 | 4 | ||||||
21.5.1996 | 152.10 | 0.00% | 0 | 0 | +12.00% | 0 | 0 | |||||||
20.5.1996 | 152.10 | -9.54% | 5 780 | 38 | 140.10 | -10.00% | 1 121 | 8 | ||||||
17.2.1997 | 151.70 | +4.99% | 0 | 0 | +9.57% | 0 | ||||||||
3.2.1994 | 151.25 | +1 000.00% | 0 | 0 | ||||||||||
5.4.1994 | 150.91 | -999.00% | 0 | 0 | ||||||||||
29.5.1996 | 150.76 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 150.76 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.5.1996 | 150.76 | +9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.4.1995 | 150.48 | +499.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
14.7.1994 | 150.16 | +999.00% | 0 | 0 | ||||||||||
23.6.1995 | 149.32 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 148.21 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 148.04 | 0.00% | 0 | 0 | 178.00 | +6.00% | 5 340 | 30 | ||||||
23.4.1996 | 148.04 | 0.00% | 0 | 0 | 168.50 | -4.00% | 5 055 | 30 | ||||||
22.4.1996 | 148.04 | -9.70% | 1 628 | 11 | 176.00 | -7.00% | 2 112 | 12 | ||||||
18.4.1994 | 147.91 | -999.00% | 0 | 0 | ||||||||||
11.7.1995 | 147.84 | -4.99% | 887 | 6 | 0.00% | 0 | 0 | |||||||
1.8.1994 | 147.17 | -999.00% | 0 | 0 | ||||||||||
4.8.1994 | 145.70 | -999.00% | 0 | 0 | ||||||||||
16.8.1994 | 145.00 | +154.00% | 870 | 6 | ||||||||||
27.2.1997 | 144.88 | -4.99% | 0 | 0 | -0.30% | 0 | ||||||||
14.2.1997 | 144.48 | +5.00% | 0 | 0 | 0 | 0 | ||||||||
10.5.1994 | 143.53 | -999.00% | 0 | 0 | ||||||||||
20.4.1995 | 143.32 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1994 | 143.00 | +1 000.00% | 0 | 0 | ||||||||||
22.2.1994 | 143.00 | +1 000.00% | 0 | 0 | ||||||||||
15.8.1994 | 142.80 | +999.00% | 0 | 0 | ||||||||||
2.6.1994 | 142.10 | -999.00% | 0 | 0 | ||||||||||
26.6.1995 | 141.86 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.6.1995 | 141.16 | +4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.9.1996 | 140.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 140.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 140.40 | -10.00% | 4 914 | 35 | 0.00% | 0 | 0 | |||||||
28.2.1997 | 137.64 | -4.99% | 0 | 0 | -0.03% | 0 | ||||||||
13.2.1997 | 137.60 | +4.99% | 0 | 0 | +9.41% | 0 | ||||||||
1.2.1994 | 137.50 | +1 000.00% | 0 | 0 | ||||||||||
24.5.1996 | 137.06 | 0.00% | 0 | 0 | 145.00 | -3.00% | 1 160 | 8 | ||||||
23.5.1996 | 137.06 | -9.88% | 8 635 | 63 | -5.00% | 0 | 0 | |||||||
11.7.1994 | 136.51 | +1 000.00% | 0 | 0 | ||||||||||
19.4.1995 | 136.50 | +500.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
8.2.1994 | 136.13 | -999.00% | 2 723 | 20 | ||||||||||
27.6.1995 | 134.77 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 134.44 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1994 | 131.13 | -1 000.00% | 0 | 0 | ||||||||||
12.2.1997 | 131.05 | +4.99% | 0 | 0 | +5.08% | 0 | ||||||||
3.3.1997 | 130.76 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1994 | 130.50 | -1 000.00% | 2 480 | 19 | ||||||||||
17.2.1994 | 130.00 | +610.00% | 780 | 6 | ||||||||||
24.2.1994 | 130.00 | -909.00% | 520 | 4 | ||||||||||
14.4.1995 | 130.00 | +187.00% | 6 240 | 48 | 0.00% | 0 | 0 | |||||||
11.8.1994 | 129.82 | +999.00% | 0 | 0 | ||||||||||
28.6.1995 | 128.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|