ZAKLÁDÁNÍ STAVEB, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (7)
  • Diskuze (7)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
9.6.1998					33.00	-1.78%	198	6
16.5.2002					850.10	-1.73%	59 095	69
24.9.1996	75.60	0.00%	0	0		-1.73%	0	0
9.5.1997	52.25	-5.00%	0	0		-1.72%	0
27.8.2002					1 256.40	-1.72%	5 026	4
26.9.1996	75.60	0.00%	0	0	68.00	-1.71%	588	8
16.11.1998					44.20	-1.70%	303	7
26.3.2002					693.20	-1.68%	12 573	18
9.10.1996	76.00	+2.70%	304	4		-1.66%	0	0
5.11.1996	70.00	0.00%	1 400	20	65.00	-1.66%	260	4
5.9.1997					41.30	-1.66%	413	10
4.2.1997	47.50	0.00%	48	1	54.10	-1.65%	9 196	170
27.11.2001					508.50	-1.64%	5 085	10
12.5.1997	54.86	+4.99%	0	0	58.00	-1.59%	1 234	22
1.4.1998					0.00	-1.56%	0	0
21.11.1996	74.00	+0.68%	740	10	63.60	-1.54%	64	1
12.9.1997						-1.52%	0
8.8.2000					283.00	-1.46%	4 106	14
17.8.2000					305.50	-1.45%	0	0
12.8.1999					135.10	-1.45%	405	3
30.11.1999					136.00	-1.44%	1 902	14
14.5.1998					32.50	-1.42%	488	15
24.5.2001					562.00	-1.40%	338 814	576
8.10.1996	74.00	0.00%	0	0	64.10	-1.38%	128	2
17.12.2001					444.00	-1.33%	66 568	134
2.9.2002					1 240.10	-1.32%	4 960	4
22.12.1998					52.30	-1.32%	0	0
20.8.1997						-1.23%	0
28.5.1997	54.90	-1.96%	5 490	100		-1.22%	0
20.5.1997	56.00	0.00%	0	0	57.00	-1.21%	228	4
1.2.2002					450.00	-1.20%	9 000	20
30.10.1998					0.00	-1.16%	0	0
12.2.1998					35.60	-1.16%	856	24
10.5.1999					78.20	-1.13%	1 251	16
7.5.1999					79.10	-1.12%	0	0
5.5.1999					79.10	-1.12%	0	0
15.10.1997					46.00	-1.07%	9 200	200
22.7.1998					45.10	-1.06%	623	14
1.3.2001					334.60	-1.00%	2 695	8
9.9.1996	73.00	0.00%	0	0	80.50	-1.00%	1 852	23
27.5.1996	130.00	+4.00%	1 950	15	110.00	-1.00%	220	2
26.4.1996	155.34	0.00%	0	0	144.00	-1.00%	2 448	17
11.6.1996	130.00	0.00%	0	0	122.00	-1.00%	488	4
6.12.1995	155.00	0.00%	0	0	148.50	-1.00%	743	5
2.2.1996	199.65	0.00%	0	0	200.00	-1.00%	5 780	31
12.4.1996	135.85	0.00%	0	0	135.10	-1.00%	4 400	33
16.11.1995	153.00	-10.00%	0	0	142.50	-1.00%	1 283	9
15.9.1995	225.00	0.00%	0	0	178.50	-1.00%	1 607	9
5.10.1995	148.92	-4.99%	1 489	10	195.00	-1.00%	1 518	8
4.10.1995	156.75	-5.00%	1 568	10	192.50	-1.00%	770	4
12.5.1995	330.00	+377.00%	11 550	35	252.50	-1.00%	2 273	9
19.7.1995	162.50	0.00%	0	0	178.00	-1.00%	3 526	20
19.4.1995	219.00	-478.00%	876	4		-1.00%	0	0
2.11.2000					300.00	-0.95%	30 087	100
27.3.1997	60.76	+4.99%	1 215	20	52.50	-0.94%	525	10
26.8.2002					1 278.50	-0.89%	0	0
14.5.1997	58.80	+5.00%	0	0	56.50	-0.87%	113	2
13.6.2001					595.00	-0.83%	0	0
2.10.1997						-0.82%	0
24.1.2002					430.00	-0.76%	10 320	24
9.7.1998					0.00	-0.75%	0	0
22.3.2002					685.00	-0.72%	13 700	20
13.8.1998					47.00	-0.70%	572	12
7.7.1998					0.00	-0.70%	0	0
20.8.2002					1 248.00	-0.69%	6 240	5
20.4.2001					427.00	-0.69%	31 838	75
15.4.1997	69.96	+4.99%	0	0	59.00	-0.67%	354	6
28.8.2000					310.00	-0.64%	38 323	124
4.6.2002					870.00	-0.62%	2 610	3
3.6.2002					875.50	-0.62%	2 627	3
26.5.1997	56.00	0.00%	0	0	53.50	-0.62%	644	12
9.10.1997					45.00	-0.62%	984	22
27.5.1998					33.30	-0.59%	167	5
20.7.1999					111.40	-0.53%	334	3
6.9.2000					244.00	-0.52%	0	0
9.2.2000					199.10	-0.45%	0	0
31.1.1997	47.50	0.00%	0	0	57.00	-0.43%	1 362	24
5.2.1999					47.20	-0.42%	472	10
3.2.1999					47.20	-0.42%	189	4
25.11.1996	74.00	0.00%	0	0		-0.39%	0
10.12.1997						-0.38%	0
21.8.1997						-0.38%	0
17.10.1996	76.00	0.00%	0	0		-0.38%	0	0
7.11.1996	71.00	0.00%	142	2		-0.37%	0
17.9.1997						-0.36%	0
1.12.1999					135.50	-0.36%	407	3
22.11.1999					148.00	-0.33%	0	0
16.10.1996	76.00	0.00%	0	0		-0.32%	0	0
5.11.1999					160.00	-0.31%	960	6
4.11.1999					160.50	-0.31%	803	5
8.4.1999					65.00	-0.30%	0	0
28.5.1999					70.00	-0.28%	0	0
18.8.1997						-0.28%	0
18.6.2001					551.50	-0.27%	3 309	6
4.6.1998					33.30	-0.26%	235	7
29.10.1996	70.50	0.00%	0	0	63.50	-0.25%	1 080	17
22.3.2000					200.60	-0.24%	2 007	10
10.7.2001					450.00	-0.24%	9 000	20
27.1.1999					42.20	-0.23%	253	6
6.11.1998					43.20	-0.23%	346	8
27.7.1998					45.20	-0.22%	181	4
27.8.1997						-0.21%	0
28.11.1997					50.00	-0.19%	600	12
19.9.1997						-0.18%	0
18.11.1996	73.00	+2.09%	1 898	26		-0.17%	0
17.2.1999					55.50	-0.17%	1 890	34
12.3.1998					30.00	-0.16%	300	10
11.3.1998					0.00	-0.16%	0	0
9.3.1998					30.00	-0.16%	840	28
5.2.1997	45.13	-4.98%	0	0		-0.16%	0
3.4.2000					201.00	-0.14%	8 040	40
15.12.1999					136.30	-0.14%	545	4
25.11.1998					45.20	-0.13%	498	11
18.6.1999					77.20	-0.12%	1 158	15
16.6.1999					77.10	-0.12%	3 393	44
19.10.1998					0.00	-0.11%	0	0
3.7.2001					450.60	-0.11%	4 506	10
17.3.1998					31.00	-0.09%	310	10
13.5.1998					32.80	-0.09%	956	29
24.2.1998					36.10	-0.08%	578	16
26.11.1998					45.20	-0.08%	678	15
8.7.2002					1 099.10	-0.08%	0	0
8.10.2002					1 176.00	-0.08%	11 760	10
6.9.2001					426.40	-0.07%	853	2
16.10.1998					0.00	-0.07%	0	0
17.11.1999					135.00	-0.07%	5 130	38
15.11.1999					135.00	-0.07%	5 404	40
6.8.1998					48.00	-0.06%	384	8
5.8.1998					0.00	-0.06%	0	0
6.2.2001					300.30	-0.06%	2 402	8
19.12.1997						-0.05%	0
21.8.2001					413.20	-0.04%	6 611	16
29.3.2000					201.20	-0.04%	2 817	14
24.3.2000					201.20	-0.04%	805	4
5.3.1998					0.00	-0.03%	0	0
17.1.2001					300.20	-0.03%	6 606	22
20.10.2000					280.20	-0.03%	0	0
15.12.2000					300.20	-0.03%	1 801	6
12.1.2001					300.20	-0.03%	4 203	14
5.1.2001					300.20	-0.03%	1 501	5
9.1.2001					300.20	-0.03%	15 012	50
27.12.2000					300.20	-0.03%	901	3
19.12.2000					300.20	-0.03%	10 207	34
2.12.1996	73.50	+0.68%	735	10	80.00	-0.03%	400	5
16.9.1997						-0.02%	0
6.9.2002					1 246.70	-0.02%	24 934	20
22.8.2002					1 223.30	-0.01%	12 233	10
3.9.2002					1 240.10	0.00%	0	0
10.9.2002					1 123.00	0.00%	20 214	18
23.7.2002					1 163.00	0.00%	5 815	5
5.8.2002					1 155.00	0.00%	0	0
2.8.2002					1 155.00	0.00%	5 775	5
31.7.2002					1 120.00	0.00%	11 200	10
15.8.2002					1 240.00	0.00%	7 440	6
14.8.2002					1 240.00	0.00%	0	0
13.8.2002					1 240.00	0.00%	0	0
9.8.2002					1 220.00	0.00%	0	0
7.10.2002					1 177.00	0.00%	0	0
4.10.2002					1 177.00	0.00%	0	0
3.10.2002					1 177.00	0.00%	0	0
2.10.2002					1 177.00	0.00%	0	0
30.9.2002					1 176.00	0.00%	0	0
12.9.2002					1 015.00	0.00%	10 150	10
25.9.2002					1 133.60	0.00%	0	0
24.9.2002					1 133.60	0.00%	0	0
23.9.2002					1 133.60	0.00%	0	0
20.9.2002					1 133.50	0.00%	0	0
19.9.2002					1 133.50	0.00%	0	0
18.9.2002					1 133.50	0.00%	0	0
17.9.2002					1 133.50	0.00%	0	0
24.10.2002					997.00	0.00%	10 967	11
23.10.2002					997.00	0.00%	0	0
17.10.2002					1 176.00	0.00%	17 269	15
16.10.2002					1 176.00	0.00%	0	0
15.10.2002					1 176.00	0.00%	0	0
14.10.2002					1 176.00	0.00%	0	0
11.10.2002					1 176.00	0.00%	0	0
10.10.2002					1 176.00	0.00%	0	0
9.10.2002					1 176.00	0.00%	0	0
25.6.2002					1 022.10	0.00%	25 553	25
1.7.2002					1 080.10	0.00%	0	0
28.6.2002					1 080.00	0.00%	0	0
27.6.2002					1 080.00	0.00%	0	0
15.7.2002					1 154.60	0.00%	0	0
12.7.2002					1 154.60	0.00%	0	0
29.7.2002					1 105.00	0.00%	33 150	30
26.7.2002					1 105.00	0.00%	0	0
25.7.2002					1 105.00	0.00%	0	0
31.5.2002					881.00	0.00%	0	0
13.6.2002					960.00	0.00%	15 240	16
9.7.2002					1 099.10	0.00%	0	0
10.6.2002					962.50	0.00%	0	0
7.6.2002					962.50	0.00%	0	0
19.6.2002					1 000.00	0.00%	0	0
18.6.2002					1 000.00	0.00%	0	0
17.6.2002					1 000.00	0.00%	0	0
23.5.2002					890.00	0.00%	0	0
22.5.2002					890.00	0.00%	0	0
29.5.2002					830.10	0.00%	6 641	8
5.4.2002					731.00	0.00%	0	0
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›