ZAKLÁDÁNÍ STAVEB, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ZAKLÁDÁNÍ STAVEB | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.3.1996 | 122.10 | 0.00% | 0 | 0 | 144.00 | -4.00% | 3 600 | 25 | ||||||
27.3.1996 | 134.31 | 0.00% | 0 | 0 | +32.00% | 0 | 0 | |||||||
26.3.1996 | 134.31 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.3.1996 | 141.07 | 0.00% | 0 | 0 | 160.00 | -6.00% | 640 | 4 | ||||||
5.3.1996 | 141.07 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 122.10 | 0.00% | 0 | 0 | 120.00 | -3.00% | 2 094 | 18 | ||||||
15.3.1996 | 135.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
13.3.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 150.00 | 0.00% | 0 | 0 | 135.00 | -10.00% | 2 025 | 15 | ||||||
1.3.1996 | 156.74 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 174.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 174.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 193.50 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
24.5.1996 | 125.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.5.1996 | 125.00 | 0.00% | 2 625 | 21 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 125.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
21.5.1996 | 125.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.5.1996 | 114.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 126.67 | 0.00% | 0 | 0 | 130.00 | 0.00% | 2 730 | 21 | ||||||
14.5.1996 | 126.67 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.7.1996 | 95.58 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.7.1996 | 123.50 | 0.00% | 0 | 0 | 103.50 | +5.00% | 3 312 | 32 | ||||||
3.7.1996 | 123.50 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
2.7.1996 | 123.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 149.43 | 0.00% | 0 | 0 | 141.10 | 0.00% | 1 678 | 12 | ||||||
16.4.1996 | 149.43 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
19.4.1996 | 156.90 | 0.00% | 0 | 0 | 141.10 | -4.00% | 1 623 | 12 | ||||||
26.4.1996 | 155.34 | 0.00% | 0 | 0 | 144.00 | -1.00% | 2 448 | 17 | ||||||
24.4.1996 | 172.59 | 0.00% | 0 | 0 | 136.60 | -3.00% | 546 | 4 | ||||||
23.4.1996 | 172.59 | 0.00% | 0 | 0 | 146.10 | -3.00% | 3 384 | 24 | ||||||
10.5.1996 | 115.16 | 0.00% | 0 | 0 | 130.00 | -2.00% | 3 572 | 26 | ||||||
7.5.1996 | 121.50 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.5.1996 | 135.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
30.4.1996 | 150.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.3.1997 | 51.06 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
4.3.1997 | 42.02 | 0.00% | 0 | 0 | -5.00% | 0 | ||||||||
3.3.1997 | 42.02 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 42.02 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 42.02 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
21.2.1997 | 49.00 | 0.00% | 0 | 0 | 47.00 | -2.08% | 376 | 8 | ||||||
20.2.1997 | 49.00 | 0.00% | 49 | 1 | 48.00 | -4.28% | 864 | 18 | ||||||
17.3.1997 | 49.00 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
14.3.1997 | 49.00 | 0.00% | 0 | 0 | 48.00 | -4.95% | 480 | 10 | ||||||
21.3.1997 | 50.00 | 0.00% | 0 | 0 | 50.50 | -4.71% | 202 | 4 | ||||||
20.3.1997 | 50.00 | 0.00% | 0 | 0 | 53.00 | +4.95% | 530 | 10 | ||||||
19.3.1997 | 50.00 | 0.00% | 0 | 0 | 50.50 | -4.71% | 404 | 8 | ||||||
5.5.1997 | 56.43 | 0.00% | 0 | 0 | 55.00 | -3.50% | 110 | 2 | ||||||
30.5.1997 | 54.90 | 0.00% | 0 | 0 | 50.00 | 0.00% | 200 | 4 | ||||||
29.5.1997 | 54.90 | 0.00% | 0 | 0 | -6.26% | 0 | ||||||||
7.5.1997 | 55.00 | 0.00% | 0 | 0 | 58.00 | +1.75% | 580 | 10 | ||||||
27.5.1997 | 56.00 | 0.00% | 448 | 8 | 54.00 | +0.63% | 8 046 | 149 | ||||||
26.5.1997 | 56.00 | 0.00% | 0 | 0 | 53.50 | -0.62% | 644 | 12 | ||||||
23.5.1997 | 56.00 | 0.00% | 0 | 0 | +0.31% | 0 | ||||||||
22.5.1997 | 56.00 | 0.00% | 0 | 0 | 54.00 | -5.56% | 1 292 | 24 | ||||||
21.5.1997 | 56.00 | 0.00% | 0 | 0 | 57.00 | 0.00% | 12 027 | 211 | ||||||
20.5.1997 | 56.00 | 0.00% | 0 | 0 | 57.00 | -1.21% | 228 | 4 | ||||||
29.11.1996 | 73.00 | 0.00% | 292 | 4 | +0.03% | 0 | ||||||||
28.11.1996 | 73.00 | 0.00% | 730 | 10 | 80.00 | +8.10% | 320 | 4 | ||||||
23.1.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 73.00 | 0.00% | 0 | 0 | +0.16% | 0 | ||||||||
15.11.1996 | 71.50 | 0.00% | 0 | 0 | 67.00 | -5.30% | 134 | 2 | ||||||
26.11.1996 | 74.00 | 0.00% | 0 | 0 | 68.00 | 0.00% | 340 | 5 | ||||||
25.11.1996 | 74.00 | 0.00% | 0 | 0 | -0.39% | 0 | ||||||||
22.11.1996 | 74.00 | 0.00% | 0 | 0 | +7.34% | 0 | ||||||||
13.11.1996 | 71.00 | 0.00% | 0 | 0 | 68.10 | +8.09% | 409 | 6 | ||||||
12.11.1996 | 71.00 | 0.00% | 284 | 4 | 63.00 | -4.54% | 252 | 4 | ||||||
11.11.1996 | 71.00 | 0.00% | 639 | 9 | 66.00 | -9.58% | 1 320 | 20 | ||||||
8.11.1996 | 71.00 | 0.00% | 284 | 4 | 73.00 | +8.92% | 1 314 | 18 | ||||||
7.11.1996 | 71.00 | 0.00% | 142 | 2 | -0.37% | 0 | ||||||||
5.11.1996 | 70.00 | 0.00% | 1 400 | 20 | 65.00 | -1.66% | 260 | 4 | ||||||
4.11.1996 | 70.00 | 0.00% | 0 | 0 | 66.10 | +1.69% | 132 | 2 | ||||||
1.11.1996 | 70.00 | 0.00% | 0 | 0 | 62.60 | 0.00% | 910 | 14 | ||||||
24.10.1996 | 70.00 | 0.00% | 0 | 0 | 63.10 | -3.67% | 189 | 3 | ||||||
23.10.1996 | 70.00 | 0.00% | 0 | 0 | 67.10 | -2.99% | 2 227 | 34 | ||||||
30.10.1996 | 70.50 | 0.00% | 0 | 0 | 66.50 | +4.72% | 665 | 10 | ||||||
29.10.1996 | 70.50 | 0.00% | 0 | 0 | 63.50 | -0.25% | 1 080 | 17 | ||||||
17.10.1996 | 76.00 | 0.00% | 0 | 0 | -0.38% | 0 | 0 | |||||||
16.10.1996 | 76.00 | 0.00% | 0 | 0 | -0.32% | 0 | 0 | |||||||
15.10.1996 | 76.00 | 0.00% | 0 | 0 | +1.08% | 0 | 0 | |||||||
14.10.1996 | 76.00 | 0.00% | 608 | 8 | +2.69% | 0 | 0 | |||||||
11.10.1996 | 76.00 | 0.00% | 0 | 0 | 65.60 | +0.24% | 1 044 | 16 | ||||||
10.10.1996 | 76.00 | 0.00% | 0 | 0 | 66.10 | +3.28% | 391 | 6 | ||||||
7.2.1997 | 43.00 | 0.00% | 0 | 0 | 50.50 | -6.48% | 202 | 4 | ||||||
12.2.1997 | 45.00 | 0.00% | 180 | 4 | 52.00 | +4.73% | 468 | 9 | ||||||
11.2.1997 | 45.00 | 0.00% | 0 | 0 | 52.00 | -1.89% | 3 178 | 64 | ||||||
4.2.1997 | 47.50 | 0.00% | 48 | 1 | 54.10 | -1.65% | 9 196 | 170 | ||||||
3.2.1997 | 47.50 | 0.00% | 0 | 0 | 55.00 | -3.08% | 275 | 5 | ||||||
31.1.1997 | 47.50 | 0.00% | 0 | 0 | 57.00 | -0.43% | 1 362 | 24 | ||||||
30.1.1997 | 47.50 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 47.50 | 0.00% | 0 | 0 | 57.00 | 0.00% | 570 | 10 | ||||||
28.1.1997 | 47.50 | 0.00% | 0 | 0 | 57.00 | 0.00% | 228 | 4 | ||||||
27.1.1997 | 47.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 56.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 56.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 56.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 56.89 | 0.00% | 0 | 0 | +3.77% | 0 | ||||||||
10.1.1997 | 56.89 | 0.00% | 0 | 0 | 53.00 | -5.35% | 318 | 6 | ||||||
9.1.1997 | 56.89 | 0.00% | 0 | 0 | +1.81% | 0 | ||||||||
8.1.1997 | 56.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 56.89 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
6.1.1997 | 56.89 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
31.12.1996 | 56.89 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
30.12.1996 | 56.89 | 0.00% | 0 | 0 | -4.54% | 0 | ||||||||
27.12.1996 | 56.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 56.89 | 0.00% | 0 | 0 | 55.00 | +10.00% | 440 | 8 | ||||||
13.12.1996 | 73.50 | 0.00% | 0 | 0 | -3.85% | 0 | ||||||||
12.12.1996 | 73.50 | 0.00% | 0 | 0 | 75.00 | +3.28% | 2 420 | 33 | ||||||
11.12.1996 | 73.50 | 0.00% | 0 | 0 | 71.00 | -3.40% | 568 | 8 | ||||||
10.12.1996 | 73.50 | 0.00% | 0 | 0 | 73.50 | -8.12% | 735 | 10 | ||||||
9.12.1996 | 73.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 73.50 | 0.00% | 0 | 0 | 80.00 | 0.00% | 12 400 | 155 | ||||||
5.12.1996 | 73.50 | 0.00% | 0 | 0 | -16.66% | 0 | ||||||||
4.12.1996 | 73.50 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
3.12.1996 | 73.50 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
10.7.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 162.50 | 0.00% | 0 | 0 | 178.00 | -1.00% | 3 526 | 20 | ||||||
17.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 200.00 | 0.00% | 0 | 0 | 157.50 | -9.00% | 315 | 2 | ||||||
14.8.1995 | 200.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.8.1995 | 200.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.8.1995 | 200.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 200.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
2.8.1995 | 200.00 | 0.00% | 4 400 | 22 | 180.00 | 0.00% | 900 | 5 | ||||||
1.8.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 200.00 | 0.00% | 0 | 0 | 180.00 | -4.00% | 900 | 5 | ||||||
28.7.1995 | 200.00 | 0.00% | 600 | 3 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 210.00 | 0.00% | 1 260 | 6 | +5.00% | 0 | 0 | |||||||
1.9.1995 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 225.00 | 0.00% | 0 | 0 | 178.50 | -1.00% | 1 607 | 9 | ||||||
14.9.1995 | 225.00 | 0.00% | 8 550 | 38 | +1.00% | 0 | 0 | |||||||
13.9.1995 | 225.00 | 0.00% | 4 050 | 18 | -4.00% | 0 | 0 | |||||||
12.9.1995 | 225.00 | 0.00% | 8 100 | 36 | 185.00 | +3.00% | 3 330 | 18 | ||||||
3.10.1995 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 165.00 | 0.00% | 0 | 0 | 195.00 | 0.00% | 390 | 2 | ||||||
25.9.1995 | 174.91 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 152.46 | 0.00% | 0 | 0 | 149.00 | -4.00% | 447 | 3 | ||||||
12.1.1996 | 139.50 | 0.00% | 0 | 0 | 159.00 | +1.00% | 636 | 4 | ||||||
29.11.1995 | 138.60 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 425 | 10 | ||||||
28.11.1995 | 138.60 | 0.00% | 0 | 0 | 150.00 | -3.00% | 1 050 | 7 | ||||||
22.11.1995 | 140.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.11.1995 | 140.00 | 0.00% | 0 | 0 | 138.00 | -5.00% | 1 932 | 14 | ||||||
8.3.1996 | 155.17 | 0.00% | 0 | 0 | 160.00 | -3.00% | 960 | 6 | ||||||
24.11.1995 | 154.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 500 | 10 | ||||||
17.11.1995 | 153.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
3.11.1995 | 157.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.11.1995 | 175.00 | 0.00% | 0 | 0 | -14.00% | 0 | 0 | |||||||
31.10.1995 | 175.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.11.1995 | 170.00 | 0.00% | 0 | 0 | 145.00 | -5.00% | 2 883 | 20 | ||||||
14.11.1995 | 170.00 | 0.00% | 0 | 0 | 152.50 | +8.00% | 5 643 | 37 | ||||||
13.11.1995 | 170.00 | 0.00% | 13 260 | 78 | 141.50 | +5.00% | 3 821 | 27 | ||||||
10.11.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 170.00 | 0.00% | 3 740 | 22 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 170.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
7.11.1995 | 170.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.10.1995 | 182.70 | 0.00% | 0 | 0 | 220.00 | +7.00% | 3 300 | 15 | ||||||
25.10.1995 | 203.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.10.1995 | 203.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 219.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 720 | 4 | ||||||
17.10.1995 | 219.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 219.00 | 0.00% | 0 | 0 | 177.00 | -8.00% | 3 540 | 20 | ||||||
6.2.1996 | 219.00 | 0.00% | 0 | 0 | 193.00 | -4.00% | 2 895 | 15 | ||||||
2.2.1996 | 199.65 | 0.00% | 0 | 0 | 200.00 | -1.00% | 5 780 | 31 | ||||||
26.1.1996 | 165.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.1.1996 | 181.50 | 0.00% | 0 | 0 | 180.00 | +4.00% | 3 506 | 20 | ||||||
30.1.1996 | 181.50 | 0.00% | 0 | 0 | 180.00 | 0.00% | 6 255 | 37 | ||||||
9.2.1996 | 240.00 | 0.00% | 0 | 0 | 202.50 | +7.00% | 4 050 | 20 | ||||||
14.2.1996 | 264.00 | 0.00% | 0 | 0 | 205.00 | +4.00% | 6 100 | 30 | ||||||
13.2.1996 | 264.00 | 0.00% | 0 | 0 | 196.00 | -5.00% | 3 920 | 20 | ||||||
21.2.1996 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 215.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 238.00 | 0.00% | 0 | 0 | 200.00 | +4.00% | 9 380 | 47 | ||||||
24.1.1996 | 150.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
23.1.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +4.00% | 320 | 2 | ||||||
22.1.1996 | 150.00 | 0.00% | 1 800 | 12 | 153.50 | -6.00% | 2 456 | 16 | ||||||
19.1.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 150.00 | 0.00% | 900 | 6 | +2.00% | 0 | 0 | |||||||
17.1.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | -2.00% | 1 280 | 8 | ||||||
16.1.1996 | 150.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
10.1.1996 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 155.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.1.1996 | 155.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 155.00 | 0.00% | 7 130 | 46 | +1.00% | 0 | 0 | |||||||
13.12.1995 | 155.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.12.1995 | 155.00 | 0.00% | 0 | 0 | 157.00 | +3.00% | 1 884 | 12 | ||||||
11.12.1995 | 155.00 | 0.00% | 2 480 | 16 | 157.00 | +2.00% | 763 | 5 | ||||||
8.12.1995 | 155.00 | 0.00% | 0 | 0 | 150.00 | -5.00% | 750 | 5 | ||||||
7.12.1995 | 155.00 | 0.00% | 620 | 4 | +7.00% | 0 | 0 | |||||||
6.12.1995 | 155.00 | 0.00% | 0 | 0 | 148.50 | -1.00% | 743 | 5 | ||||||
5.12.1995 | 155.00 | 0.00% | 0 | 0 | 150.00 | -5.00% | 2 700 | 18 | ||||||
|