BÁŇ.STAVBY MOST, BÁŇSKÉ STAVBY MOST, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - BÁŇ.STAVBY MOST | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.6.1996 | 251.00 | -4.19% | 7 530 | 30 | 250.00 | +5.00% | 7 500 | 30 | ||||||
17.5.1996 | 279.00 | +4.88% | 36 270 | 130 | +5.00% | 0 | 0 | |||||||
28.6.1996 | 230.00 | 0.00% | 25 760 | 112 | 221.30 | +5.00% | 31 709 | 144 | ||||||
29.11.1995 | 271.00 | -2.51% | 150 134 | 554 | 242.50 | +5.00% | 70 748 | 279 | ||||||
15.3.1996 | 268.00 | -0.74% | 69 144 | 258 | 262.50 | +5.00% | 24 150 | 92 | ||||||
12.2.1996 | 380.00 | +2.70% | 107 540 | 283 | 356.50 | +5.00% | 2 139 | 6 | ||||||
5.6.1995 | 138.60 | -4.55% | 8 316 | 60 | 150.00 | +5.00% | 75 000 | 500 | ||||||
26.9.1995 | 222.00 | 0.00% | 63 936 | 288 | 210.50 | +5.00% | 10 104 | 48 | ||||||
7.9.1995 | 202.00 | -3.34% | 21 816 | 108 | 200.00 | +5.00% | 8 800 | 44 | ||||||
6.9.1995 | 209.00 | +2.95% | 14 630 | 70 | +5.00% | 0 | 0 | |||||||
31.8.1995 | 214.00 | +4.90% | 9 202 | 43 | 200.00 | +5.00% | 10 000 | 50 | ||||||
25.8.1995 | 200.00 | +1.91% | 61 000 | 305 | 192.00 | +5.00% | 768 | 4 | ||||||
10.11.1995 | 233.00 | -1.68% | 41 474 | 178 | 223.50 | +5.00% | 17 225 | 72 | ||||||
5.4.1995 | 135.01 | +385.00% | 6 751 | 50 | 128.00 | +5.00% | 5 888 | 46 | ||||||
23.12.1996 | 151.00 | +2.02% | 9 966 | 66 | +4.96% | 0 | ||||||||
5.3.1997 | 125.00 | 0.00% | 0 | 0 | +4.95% | 0 | ||||||||
3.5.1999 | 40.30 | +4.94% | 0 | 0 | ||||||||||
19.12.1996 | 148.00 | +4.12% | 13 172 | 89 | +4.94% | 0 | ||||||||
22.6.1999 | 32.00 | +4.91% | 1 600 | 50 | ||||||||||
26.2.1998 | 48.74 | 0.00% | 0 | 0 | 0.00 | +4.76% | 0 | 0 | ||||||
17.2.1999 | 33.50 | +4.68% | 0 | 0 | ||||||||||
24.8.1998 | 28.68 | 0.00% | 0 | 0 | 0.00 | +4.68% | 0 | 0 | ||||||
17.10.1997 | 95.55 | +5.00% | 2 102 | 22 | +4.59% | 0 | ||||||||
2.2.1998 | 57.00 | -5.00% | 0 | 0 | 57.50 | +4.54% | 230 | 4 | ||||||
16.9.1997 | 107.60 | -4.99% | 0 | 0 | +4.50% | 0 | ||||||||
25.8.1998 | 28.68 | 0.00% | 0 | 0 | 0.00 | +4.47% | 0 | 0 | ||||||
16.5.1997 | 132.30 | +5.00% | 10 584 | 80 | 135.00 | +4.46% | 26 932 | 203 | ||||||
27.11.1998 | 27.00 | +4.52% | 1 377 | 51 | 0.00 | +4.45% | 0 | 0 | ||||||
5.3.1998 | 48.74 | 0.00% | 0 | 0 | 0.00 | +4.39% | 0 | 0 | ||||||
3.2.1998 | 54.15 | -5.00% | 0 | 0 | 60.00 | +4.34% | 960 | 16 | ||||||
24.3.1998 | 46.31 | 0.00% | 0 | 0 | 0.00 | +4.26% | 0 | 0 | ||||||
12.3.1998 | 48.74 | 0.00% | 0 | 0 | 0.00 | +4.24% | 0 | 0 | ||||||
4.5.1999 | 42.00 | +4.21% | 3 360 | 80 | ||||||||||
26.9.1996 | 195.00 | 0.00% | 0 | 0 | 211.00 | +4.15% | 105 877 | 507 | ||||||
21.4.1999 | 30.30 | +4.12% | 364 | 12 | ||||||||||
20.12.2001 | 28.10 | +4.07% | 12 280 | 437 | ||||||||||
17.3.1998 | 48.74 | 0.00% | 0 | 0 | 0.00 | +4.04% | 0 | 0 | ||||||
18.9.1996 | 210.00 | +3.96% | 3 150 | 15 | 200.50 | +4.00% | 58 145 | 290 | ||||||
11.7.1996 | 199.50 | +5.00% | 55 461 | 278 | 214.00 | +4.00% | 28 518 | 135 | ||||||
29.7.1996 | 173.00 | -4.15% | 13 840 | 80 | +4.00% | 0 | 0 | |||||||
1.2.1996 | 304.00 | +1.33% | 9 728 | 32 | 301.00 | +4.00% | 33 638 | 108 | ||||||
7.2.1996 | 337.00 | +4.98% | 61 334 | 182 | 330.00 | +4.00% | 1 980 | 6 | ||||||
6.2.1996 | 321.00 | +2.88% | 51 039 | 159 | +4.00% | 0 | 0 | |||||||
14.2.1996 | 343.00 | -4.98% | 73 745 | 215 | +4.00% | 0 | 0 | |||||||
20.3.1996 | 272.00 | 0.00% | 22 032 | 81 | 262.00 | +4.00% | 2 096 | 8 | ||||||
12.3.1996 | 270.00 | +3.84% | 27 000 | 100 | 260.00 | +4.00% | 5 720 | 22 | ||||||
24.4.1996 | 318.00 | +4.95% | 48 018 | 151 | 310.00 | +4.00% | 122 934 | 406 | ||||||
31.3.1995 | 138.07 | +499.00% | 21 953 | 159 | 140.00 | +4.00% | 26 939 | 194 | ||||||
24.8.1995 | 196.25 | +1.02% | 14 719 | 75 | 192.00 | +4.00% | 17 497 | 96 | ||||||
18.9.1995 | 220.00 | +1.38% | 161 260 | 733 | +4.00% | 0 | 0 | |||||||
24.5.1995 | 0 | 0 | 156.50 | +4.00% | 11 738 | 75 | ||||||||
3.7.1995 | 244.00 | +4.72% | 140 300 | 575 | 212.50 | +4.00% | 3 400 | 16 | ||||||
10.4.1997 | 120.00 | +3.44% | 6 000 | 50 | 120.00 | +3.99% | 10 440 | 87 | ||||||
6.5.1997 | 135.00 | 0.00% | 9 720 | 72 | +3.98% | 0 | ||||||||
24.11.1999 | 28.80 | +3.97% | 0 | 0 | ||||||||||
16.3.1998 | 48.74 | 0.00% | 0 | 0 | 0.00 | +3.84% | 0 | 0 | ||||||
12.1.1999 | 64.86 | 0.00% | 0 | 0 | 27.00 | +3.84% | 0 | 0 | ||||||
11.3.1998 | 48.74 | 0.00% | 0 | 0 | 0.00 | +3.82% | 0 | 0 | ||||||
29.10.1999 | 30.00 | +3.80% | 6 180 | 206 | ||||||||||
30.1.1998 | 60.00 | 0.00% | 0 | 0 | 0.00 | +3.77% | 0 | 0 | ||||||
25.9.1997 | 91.30 | 0.00% | 1 826 | 20 | +3.67% | 0 | ||||||||
17.12.1999 | 35.30 | +3.51% | 34 206 | 969 | ||||||||||
30.5.2001 | 32.60 | +3.49% | 0 | 0 | ||||||||||
15.4.1999 | 30.00 | +3.44% | 720 | 24 | ||||||||||
16.9.1998 | 28.68 | 0.00% | 0 | 0 | 0.00 | +3.44% | 0 | 0 | ||||||
29.11.2000 | 30.50 | +3.38% | 1 677 | 55 | ||||||||||
7.10.1999 | 30.80 | +3.35% | 2 319 | 78 | ||||||||||
15.12.1999 | 31.00 | +3.33% | 1 240 | 40 | ||||||||||
21.11.2000 | 31.00 | +3.33% | 124 | 4 | ||||||||||
28.4.2000 | 31.00 | +3.33% | 0 | 0 | ||||||||||
7.4.2000 | 31.00 | +3.33% | 0 | 0 | ||||||||||
9.2.2001 | 31.00 | +3.33% | 682 | 22 | ||||||||||
30.1.2001 | 31.00 | +3.33% | 0 | 0 | ||||||||||
11.1.2001 | 31.00 | +3.33% | 0 | 0 | ||||||||||
6.12.2000 | 31.00 | +3.33% | 0 | 0 | ||||||||||
23.3.2001 | 31.10 | +3.32% | 373 | 12 | ||||||||||
2.5.2001 | 31.50 | +3.27% | 0 | 0 | ||||||||||
8.10.1999 | 31.80 | +3.24% | 0 | 0 | ||||||||||
26.6.1997 | 126.00 | 0.00% | 0 | 0 | 121.00 | +3.24% | 31 600 | 268 | ||||||
25.10.1996 | 195.00 | +3.50% | 11 310 | 58 | 0.00 | +3.22% | 0 | 0 | ||||||
9.1.1997 | 151.00 | 0.00% | 0 | 0 | +3.21% | 0 | ||||||||
20.5.1998 | 46.00 | 0.00% | 0 | 0 | 130.00 | +3.16% | 56 060 | 418 | ||||||
22.11.1996 | 150.00 | 0.00% | 3 600 | 24 | 150.00 | +3.04% | 14 807 | 99 | ||||||
5.9.1997 | 103.00 | 0.00% | 0 | 0 | +3.01% | 0 | ||||||||
16.8.1996 | 192.16 | +4.99% | 19 985 | 104 | 194.00 | +3.00% | 55 580 | 295 | ||||||
30.8.1996 | 190.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.8.1996 | 185.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.4.1996 | 331.00 | -4.05% | 60 242 | 182 | 330.70 | +3.00% | 16 535 | 50 | ||||||
1.4.1996 | 311.00 | +4.71% | 72 463 | 233 | 300.10 | +3.00% | 9 003 | 30 | ||||||
4.4.1996 | 332.00 | +0.60% | 287 844 | 867 | 331.00 | +3.00% | 22 508 | 68 | ||||||
3.7.1996 | 221.00 | -1.33% | 13 702 | 62 | 220.00 | +3.00% | 57 200 | 260 | ||||||
13.6.1996 | 240.00 | -0.41% | 15 360 | 64 | +3.00% | 0 | 0 | |||||||
6.6.1996 | 244.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.2.1996 | 370.00 | +4.81% | 40 700 | 110 | +3.00% | 0 | 0 | |||||||
20.12.1995 | 265.00 | +3.00% | 13 250 | 50 | ||||||||||
21.3.1996 | 270.00 | -0.73% | 42 120 | 156 | 270.00 | +3.00% | 2 160 | 8 | ||||||
12.12.1995 | 257.00 | +0.78% | 73 502 | 286 | 280.00 | +3.00% | 43 841 | 163 | ||||||
26.7.1995 | 160.00 | -3.75% | 19 680 | 123 | 161.00 | +3.00% | 4 830 | 30 | ||||||
20.7.1995 | 173.00 | -4.41% | 19 030 | 110 | +3.00% | 0 | 0 | |||||||
10.5.1995 | 147.02 | +499.00% | 7 351 | 50 | +3.00% | 0 | 0 | |||||||
7.6.1995 | 140.00 | +0.71% | 20 440 | 146 | 140.00 | +3.00% | 36 285 | 260 | ||||||
4.10.1995 | 242.00 | +0.83% | 33 154 | 137 | 239.00 | +3.00% | 15 860 | 67 | ||||||
15.8.1995 | 170.40 | -2.62% | 17 040 | 100 | +3.00% | 0 | 0 | |||||||
4.9.1995 | 213.00 | -4.91% | 21 087 | 99 | 197.00 | +3.00% | 2 561 | 13 | ||||||
11.10.1995 | 249.00 | +0.80% | 88 893 | 357 | 240.00 | +3.00% | 29 170 | 122 | ||||||
19.10.1995 | 239.00 | +3.01% | 30 831 | 129 | +3.00% | 0 | 0 | |||||||
30.3.1995 | 0 | 0 | 119.50 | +3.00% | 3 346 | 25 | ||||||||
28.3.1995 | 130.00 | +38.00% | 76 960 | 592 | +3.00% | 0 | 0 | |||||||
8.2.1995 | 118.00 | -483.00% | 8 968 | 76 | 115.00 | +3.00% | 3 450 | 30 | ||||||
4.5.1995 | 145.03 | +2.00% | 12 908 | 89 | +3.00% | 0 | 0 | |||||||
10.4.1995 | 140.71 | +499.00% | 98 497 | 700 | 130.00 | +3.00% | 1 040 | 8 | ||||||
11.1.1995 | 111.30 | +500.00% | 3 228 | 29 | +3.00% | 0 | 0 | |||||||
10.4.2001 | 31.00 | +2.99% | 0 | 0 | ||||||||||
7.11.1996 | 180.00 | 0.00% | 0 | 0 | +2.95% | 0 | ||||||||
23.4.1999 | 31.80 | +2.91% | 0 | 0 | ||||||||||
16.5.2001 | 33.00 | +2.80% | 0 | 0 | ||||||||||
24.9.1996 | 195.00 | -2.50% | 23 400 | 120 | 200.10 | +2.71% | 8 804 | 44 | ||||||
10.5.1999 | 38.00 | +2.70% | 0 | 0 | ||||||||||
27.6.1997 | 132.30 | +5.00% | 2 646 | 20 | +2.62% | 0 | ||||||||
14.11.2001 | 27.40 | +2.62% | 0 | 0 | ||||||||||
30.12.1996 | 151.00 | 0.00% | 0 | 0 | +2.62% | 0 | ||||||||
30.6.1997 | 132.30 | 0.00% | 0 | 0 | +2.47% | 0 | ||||||||
7.3.1997 | 114.48 | -4.99% | 29 765 | 260 | 136.10 | +2.38% | 15 961 | 118 | ||||||
31.12.1996 | 151.00 | 0.00% | 0 | 0 | +2.38% | 0 | ||||||||
6.9.2001 | 39.00 | +2.36% | 0 | 0 | ||||||||||
6.3.1997 | 120.50 | -3.60% | 11 327 | 94 | 124.80 | +2.33% | 37 388 | 283 | ||||||
19.2.1997 | 135.00 | 0.00% | 35 505 | 263 | 135.00 | +2.26% | 5 670 | 42 | ||||||
31.8.2001 | 37.30 | +2.19% | 0 | 0 | ||||||||||
20.5.1999 | 41.90 | +2.19% | 0 | 0 | ||||||||||
4.9.2001 | 38.00 | +2.15% | 0 | 0 | ||||||||||
6.8.1998 | 28.68 | 0.00% | 0 | 0 | 0.00 | +2.12% | 0 | 0 | ||||||
24.10.1996 | 188.39 | +4.99% | 0 | 0 | 0.00 | +2.11% | 0 | 0 | ||||||
31.1.1997 | 132.00 | 0.00% | 3 168 | 24 | 135.00 | +2.03% | 1 620 | 12 | ||||||
14.2.1997 | 133.00 | +0.75% | 2 128 | 16 | +2.02% | 0 | ||||||||
17.12.1996 | 135.38 | -4.99% | 0 | 0 | 150.00 | +2.02% | 36 620 | 244 | ||||||
15.8.2001 | 35.50 | +2.01% | 1 775 | 50 | ||||||||||
16.9.1996 | 200.00 | 0.00% | 10 000 | 50 | 195.00 | +2.00% | 7 020 | 36 | ||||||
4.9.1996 | 192.02 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.8.1996 | 201.00 | +4.60% | 27 336 | 136 | 190.00 | +2.00% | 4 621 | 24 | ||||||
1.8.1996 | 165.00 | -4.62% | 6 600 | 40 | +2.00% | 0 | 0 | |||||||
23.7.1996 | 186.00 | -4.49% | 4 092 | 22 | +2.00% | 0 | 0 | |||||||
22.1.1996 | 287.00 | +0.70% | 129 150 | 450 | 281.00 | +2.00% | 3 930 | 14 | ||||||
19.1.1996 | 285.00 | +1.06% | 106 020 | 372 | 265.50 | +2.00% | 33 416 | 122 | ||||||
26.1.1996 | 290.00 | -2.68% | 31 320 | 108 | 287.00 | +2.00% | 4 592 | 16 | ||||||
25.1.1996 | 298.00 | +1.36% | 47 680 | 160 | 280.50 | +2.00% | 8 415 | 30 | ||||||
20.5.1996 | 290.00 | +3.94% | 14 500 | 50 | +2.00% | 0 | 0 | |||||||
6.5.1996 | 321.00 | -0.61% | 99 831 | 311 | +2.00% | 0 | 0 | |||||||
3.5.1996 | 323.00 | +0.62% | 78 166 | 242 | 306.70 | +2.00% | 29 443 | 96 | ||||||
1.11.1995 | 233.00 | -1.68% | 56 852 | 244 | 241.00 | +2.00% | 31 812 | 132 | ||||||
23.11.1995 | 255.00 | +1.19% | 113 220 | 444 | 259.00 | +2.00% | 48 226 | 196 | ||||||
30.8.1995 | 204.00 | +4.61% | 23 460 | 115 | +2.00% | 0 | 0 | |||||||
27.9.1995 | 222.00 | 0.00% | 21 312 | 96 | +2.00% | 0 | 0 | |||||||
29.9.1995 | 236.00 | +4.88% | 3 776 | 16 | 210.00 | +2.00% | 3 360 | 16 | ||||||
11.5.1995 | 145.53 | -101.00% | 28 087 | 193 | 149.00 | +2.00% | 19 370 | 130 | ||||||
25.5.1995 | 0 | 0 | 160.00 | +2.00% | 19 520 | 122 | ||||||||
7.8.1995 | 169.00 | +2.42% | 16 731 | 99 | 156.00 | +2.00% | 17 498 | 109 | ||||||
22.4.1999 | 30.90 | +1.98% | 0 | 0 | ||||||||||
23.5.2001 | 31.00 | +1.97% | 0 | 0 | ||||||||||
27.12.1996 | 151.00 | 0.00% | 0 | 0 | +1.96% | 0 | ||||||||
28.5.2001 | 31.60 | +1.93% | 0 | 0 | ||||||||||
9.6.1998 | 50.34 | 0.00% | 0 | 0 | 0.00 | +1.85% | 0 | 0 | ||||||
17.6.1997 | 126.00 | +0.80% | 14 868 | 118 | +1.85% | 0 | ||||||||
17.6.1998 | 47.83 | 0.00% | 0 | 0 | 0.00 | +1.81% | 0 | 0 | ||||||
10.6.1998 | 50.34 | 0.00% | 0 | 0 | 0.00 | +1.81% | 0 | 0 | ||||||
17.2.1997 | 135.00 | +1.50% | 3 780 | 28 | 135.00 | +1.78% | 5 940 | 44 | ||||||
9.10.1996 | 185.92 | -4.99% | 15 245 | 82 | 182.00 | +1.78% | 14 924 | 82 | ||||||
10.9.2001 | 40.10 | +1.77% | 0 | 0 | ||||||||||
9.4.1997 | 116.00 | +3.57% | 10 672 | 92 | +1.75% | 0 | ||||||||
19.5.1997 | 132.30 | 0.00% | 0 | 0 | +1.75% | 0 | ||||||||
15.10.1998 | 28.68 | 0.00% | 0 | 0 | 0.00 | +1.66% | 0 | 0 | ||||||
16.4.1999 | 30.50 | +1.66% | 0 | 0 | ||||||||||
21.6.1999 | 30.50 | +1.66% | 0 | 0 | ||||||||||
1.11.1999 | 30.50 | +1.66% | 0 | 0 | ||||||||||
26.5.2000 | 30.50 | +1.66% | 0 | 0 | ||||||||||
19.10.1999 | 31.00 | +1.63% | 0 | 0 | ||||||||||
13.4.2001 | 31.00 | +1.63% | 0 | 0 | ||||||||||
15.12.2000 | 31.00 | +1.63% | 372 | 12 | ||||||||||
30.11.2000 | 31.00 | +1.63% | 0 | 0 | ||||||||||
21.12.2000 | 31.00 | +1.63% | 372 | 12 | ||||||||||
8.1.2001 | 31.00 | +1.63% | 0 | 0 | ||||||||||
4.1.2001 | 31.00 | +1.63% | 0 | 0 | ||||||||||
19.4.1999 | 31.00 | +1.63% | 3 782 | 122 | ||||||||||
16.10.1998 | 28.68 | 0.00% | 0 | 0 | 0.00 | +1.63% | 0 | 0 | ||||||
8.1.1997 | 151.00 | 0.00% | 0 | 0 | +1.63% | 0 | ||||||||
17.7.1997 | 136.00 | 0.00% | 0 | 0 | +1.61% | 0 | ||||||||
7.2.2001 | 31.50 | +1.61% | 0 | 0 | ||||||||||
12.2.2001 | 31.50 | +1.61% | 0 | 0 | ||||||||||
25.10.2001 | 31.50 | +1.61% | 3 017 | 96 | ||||||||||
2.5.1997 | 131.00 | 0.00% | 0 | 0 | 130.00 | +1.57% | 130 | 1 | ||||||
21.4.1997 | 132.00 | +1.53% | 10 032 | 76 | +1.56% | 0 | ||||||||
1.10.1997 | 91.00 | 0.00% | 0 | 0 | +1.53% | 0 | ||||||||
7.8.1997 | 111.00 | 0.00% | 0 | 0 | +1.52% | 0 | ||||||||
21.8.2001 | 35.50 | +1.42% | 0 | 0 | ||||||||||
23.8.2001 | 36.10 | +1.40% | 0 | 0 | ||||||||||
4.11.1996 | 180.00 | -3.22% | 5 400 | 30 | 168.10 | +1.38% | 16 810 | 100 | ||||||
20.4.2001 | 30.50 | +1.32% | 610 | 20 | ||||||||||
16.3.2001 | 30.50 | +1.32% | 0 | 0 | ||||||||||
7.5.2001 | 32.00 | +1.26% | 3 334 | 104 | ||||||||||
20.6.2001 | 32.00 | +1.26% | 0 | 0 | ||||||||||
26.4.1999 | 32.20 | +1.25% | 0 | 0 | ||||||||||
|