HOCHTIEF CZ A. S., Lo price, RM System
| The Prague Sotck Exchange and RM-System - daily results - HOCHTIEF CZ A. S. | ||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.5.1995 | 1 210.00 | 0.00% | 82 280 | 68 | 1 007.50 | -3.00% | 1 008 | 1 | ||||
| 5.5.1995 | 0 | 0 | 1 038.50 | -6.00% | 1 039 | 1 | ||||||
| 25.4.1995 | 1 270.00 | +495.00% | 16 510 | 13 | 1 080.00 | -10.00% | 1 080 | 1 | ||||
| 13.11.1995 | 1 300.00 | +2.36% | 2 600 | 2 | 1 124.00 | -4.00% | 6 744 | 6 | ||||
| 15.5.1995 | 1 245.00 | +121.00% | 98 355 | 79 | 1 150.50 | -4.00% | 20 686 | 18 | ||||
| 17.11.1995 | 1 200.00 | -2.83% | 156 000 | 130 | 1 160.00 | -10.00% | 22 044 | 19 | ||||
| 10.11.1995 | 1 270.00 | -4.51% | 111 760 | 88 | 1 174.50 | -8.00% | 2 349 | 2 | ||||
| 14.11.1995 | 1 325.00 | +1.92% | 53 000 | 40 | 1 189.00 | +6.00% | 5 945 | 5 | ||||
| 20.11.1995 | 1 235.00 | +2.91% | 14 820 | 12 | 1 200.00 | +3.00% | 16 800 | 14 | ||||
| 11.5.1995 | 1 230.00 | +81.00% | 20 910 | 17 | 1 200.00 | 0.00% | 4 800 | 4 | ||||
| 3.5.1995 | 1 210.00 | 0.00% | 252 890 | 209 | 1 200.00 | +2.00% | 4 800 | 4 | ||||
| 19.12.1995 | 1 202.00 | -9.00% | 41 194 | 34 | ||||||||
| 29.9.1995 | 1 285.00 | -4.81% | 50 115 | 39 | 1 207.00 | -9.00% | 1 207 | 1 | ||||
| 16.5.1995 | 1 250.00 | +40.00% | 17 500 | 14 | 1 215.00 | +6.00% | 24 300 | 20 | ||||
| 19.10.1995 | 1 315.00 | +1.15% | 13 150 | 10 | 1 215.50 | -5.00% | 36 465 | 30 | ||||
| 20.12.1995 | 1 221.00 | +1.00% | 1 221 | 1 | ||||||||
| 13.12.1995 | 1 350.00 | 0.00% | 29 700 | 22 | 1 224.00 | -2.00% | 4 896 | 4 | ||||
| 18.5.1995 | 1 285.00 | +118.00% | 69 390 | 54 | 1 230.00 | -4.00% | 3 585 | 3 | ||||
| 20.10.1995 | 1 300.00 | -1.14% | 23 400 | 18 | 1 246.00 | +1.00% | 56 316 | 46 | ||||
| 13.10.1995 | 1 325.00 | -1.48% | 115 275 | 87 | 1 250.00 | 0.00% | 15 256 | 12 | ||||
| 17.5.1995 | 1 270.00 | +160.00% | 68 580 | 54 | 1 250.00 | +3.00% | 2 500 | 2 | ||||
| 17.10.1995 | 1 300.00 | -1.88% | 35 100 | 27 | 1 258.50 | -8.00% | 101 939 | 81 | ||||
| 8.12.1995 | 1 315.00 | -4.71% | 56 545 | 43 | 1 260.00 | -9.00% | 3 780 | 3 | ||||
| 21.11.1995 | 1 295.00 | +4.85% | 145 040 | 112 | 1 260.00 | +5.00% | 45 375 | 36 | ||||
| 4.10.1995 | 1 325.00 | -4.67% | 278 250 | 210 | 1 262.50 | -6.00% | 3 788 | 3 | ||||
| 15.11.1995 | 1 300.00 | -1.88% | 222 300 | 171 | 1 263.00 | +6.00% | 18 945 | 15 | ||||
| 15.12.1995 | 1 285.00 | 0.00% | 0 | 0 | 1 264.00 | -2.00% | 32 864 | 26 | ||||
| 24.11.1995 | 1 350.00 | -4.92% | 157 950 | 117 | 1 266.00 | -1.00% | 2 584 | 2 | ||||
| 12.12.1995 | 1 350.00 | 0.00% | 33 750 | 25 | 1 271.00 | -1.00% | 8 770 | 7 | ||||
| 16.6.1995 | 1 550.00 | 0.00% | 21 700 | 14 | 1 273.00 | -5.00% | 6 365 | 5 | ||||
| 9.11.1995 | 1 330.00 | -1.48% | 203 490 | 153 | 1 275.00 | -4.00% | 1 275 | 1 | ||||
| 12.10.1995 | 1 345.00 | +1.50% | 30 935 | 23 | 1 275.50 | -2.00% | 1 276 | 1 | ||||
| 18.10.1995 | 1 300.00 | 0.00% | 22 100 | 17 | 1 283.00 | +2.00% | 8 949 | 7 | ||||
| 25.10.1995 | 1 375.00 | +0.73% | 60 500 | 44 | 1 285.00 | +1.00% | 11 495 | 9 | ||||
| 21.12.1995 | 1 285.00 | +5.00% | 10 265 | 8 | ||||||||
| 16.11.1995 | 1 235.00 | -5.00% | 9 880 | 8 | 1 299.00 | +2.00% | 15 398 | 12 | ||||
| 7.11.1995 | 1 350.00 | 0.00% | 94 500 | 70 | 1 300.00 | -3.00% | 20 800 | 16 | ||||
| 11.10.1995 | 1 325.00 | 0.00% | 196 100 | 148 | 1 300.00 | -4.00% | 91 000 | 70 | ||||
| 28.4.1995 | 1 210.00 | 0.00% | 84 700 | 70 | 1 300.00 | +1.00% | 24 130 | 20 | ||||
| 27.11.1995 | 1 350.00 | 0.00% | 66 150 | 49 | 1 305.50 | -5.00% | 9 804 | 8 | ||||
| 29.11.1995 | 1 350.00 | 0.00% | 51 300 | 38 | 1 305.50 | -1.00% | 6 528 | 5 | ||||
| 9.10.1995 | 1 325.00 | 0.00% | 37 100 | 28 | 1 310.00 | -3.00% | 2 616 | 2 | ||||
| 2.11.1995 | 1 385.00 | -2.12% | 24 930 | 18 | 1 310.50 | -5.00% | 15 471 | 12 | ||||
| 14.12.1995 | 1 285.00 | -4.81% | 86 095 | 67 | 1 321.00 | +6.00% | 3 887 | 3 | ||||
| 28.11.1995 | 1 350.00 | 0.00% | 10 800 | 8 | 1 323.50 | +8.00% | 5 294 | 4 | ||||
| 2.10.1995 | 1 325.00 | +3.11% | 13 250 | 10 | 1 325.00 | +9.00% | 6 599 | 5 | ||||
| 25.5.1995 | 1 555.00 | +471.00% | 0 | 0 | 1 325.00 | 0.00% | 18 550 | 14 | ||||
| 24.5.1995 | 1 485.00 | +494.00% | 0 | 0 | 1 325.00 | -2.00% | 3 975 | 3 | ||||
| 28.9.1995 | 1 350.00 | -3.22% | 2 700 | 2 | 1 330.00 | 0.00% | 2 660 | 2 | ||||
| 18.12.1995 | 1 335.50 | +6.00% | 13 355 | 10 | ||||||||
| 7.9.1995 | 1 450.00 | -4.60% | 1 450 | 1 | 1 336.50 | -5.00% | 5 346 | 4 | ||||
| 3.11.1995 | 1 350.00 | -2.52% | 4 050 | 3 | 1 340.00 | +4.00% | 6 690 | 5 | ||||
| 27.6.1995 | 1 625.00 | +4.83% | 78 000 | 48 | 1 340.00 | -4.00% | 2 680 | 2 | ||||
| 31.10.1995 | 1 405.00 | +0.71% | 96 945 | 69 | 1 345.00 | +4.00% | 4 035 | 3 | ||||
| 5.12.1995 | 1 415.00 | +4.81% | 645 240 | 456 | 1 345.00 | -1.00% | 8 042 | 6 | ||||
| 26.5.1995 | 1 600.00 | +289.00% | 825 600 | 516 | 1 346.00 | +4.00% | 2 745 | 2 | ||||
| 23.5.1995 | 1 415.00 | +481.00% | 120 275 | 85 | 1 347.00 | +6.00% | 1 347 | 1 | ||||
| 4.12.1995 | 1 350.00 | -4.92% | 210 600 | 156 | 1 350.00 | -2.00% | 173 931 | 128 | ||||
| 30.10.1995 | 1 395.00 | +3.33% | 13 950 | 10 | 1 350.00 | -7.00% | 82 424 | 64 | ||||
| 26.10.1995 | 1 420.00 | +3.27% | 38 340 | 27 | 1 350.00 | +4.00% | 10 675 | 8 | ||||
| 27.9.1995 | 1 395.00 | -2.10% | 29 295 | 21 | 1 350.00 | -6.00% | 16 003 | 12 | ||||
| 3.10.1995 | 1 390.00 | +4.90% | 25 020 | 18 | 1 350.00 | +2.00% | 13 500 | 10 | ||||
| 6.10.1995 | 1 325.00 | 0.00% | 1 325 | 1 | 1 350.00 | +1.00% | 9 450 | 7 | ||||
| 30.3.1995 | 1 470.00 | 0.00% | 29 400 | 20 | 1 350.50 | -3.00% | 4 052 | 3 | ||||
| 23.6.1995 | 1 500.00 | -3.22% | 229 500 | 153 | 1 353.00 | -4.00% | 1 353 | 1 | ||||
| 16.10.1995 | 1 325.00 | 0.00% | 31 800 | 24 | 1 374.00 | +8.00% | 17 862 | 13 | ||||
| 6.4.1995 | 1 520.00 | 0.00% | 101 840 | 67 | 1 377.50 | -5.00% | 2 755 | 2 | ||||
| 17.8.1995 | 1 450.00 | 0.00% | 4 350 | 3 | 1 378.00 | -6.00% | 1 378 | 1 | ||||
| 1.12.1995 | 1 420.00 | +4.79% | 0 | 0 | 1 380.00 | +5.00% | 28 980 | 21 | ||||
| 22.8.1995 | 1 450.00 | 0.00% | 0 | 0 | 1 383.00 | -5.00% | 19 362 | 14 | ||||
| 23.11.1995 | 1 420.00 | +4.79% | 550 960 | 388 | 1 386.00 | 0.00% | 5 232 | 4 | ||||
| 22.11.1995 | 1 355.00 | +4.63% | 0 | 0 | 1 386.00 | +4.00% | 96 824 | 74 | ||||
| 29.3.1995 | 1 470.00 | +173.00% | 1 470 | 1 | 1 390.00 | -3.00% | 16 680 | 12 | ||||
| 18.9.1995 | 1 465.00 | +1.03% | 24 905 | 17 | 1 400.00 | -2.00% | 1 400 | 1 | ||||
| 26.9.1995 | 1 425.00 | -5.00% | 58 425 | 41 | 1 400.00 | -3.00% | 26 830 | 19 | ||||
| 6.9.1995 | 1 520.00 | +4.82% | 12 160 | 8 | 1 413.00 | -3.00% | 28 260 | 20 | ||||
| 10.4.1995 | 1 500.00 | -131.00% | 27 000 | 18 | 1 425.00 | -2.00% | 19 950 | 14 | ||||
| 3.4.1995 | 1 470.00 | 0.00% | 16 170 | 11 | 1 425.00 | -2.00% | 7 125 | 5 | ||||
| 28.3.1995 | 1 445.00 | -493.00% | 43 350 | 30 | 1 430.00 | +1.00% | 1 430 | 1 | ||||
| 24.8.1995 | 1 535.00 | +0.98% | 153 500 | 100 | 1 433.50 | -5.00% | 1 434 | 1 | ||||
| 21.6.1995 | 1 550.00 | 0.00% | 0 | 0 | 1 440.00 | -11.00% | 56 268 | 44 | ||||
| 14.6.1995 | 1 550.00 | 0.00% | 0 | 0 | 1 445.50 | -8.00% | 43 404 | 30 | ||||
| 11.8.1995 | 1 455.00 | +2.10% | 78 570 | 54 | 1 450.00 | -6.00% | 2 900 | 2 | ||||
| 11.4.1995 | 1 450.00 | -333.00% | 72 500 | 50 | 1 450.00 | +2.00% | 8 700 | 6 | ||||
| 31.3.1995 | 1 470.00 | 0.00% | 70 560 | 48 | 1 450.00 | +7.00% | 15 950 | 11 | ||||
| 21.8.1995 | 1 450.00 | -4.60% | 23 200 | 16 | 1 450.00 | +1.00% | 1 450 | 1 | ||||
| 18.8.1995 | 1 520.00 | +4.82% | 16 720 | 11 | 1 450.00 | +4.00% | 7 160 | 5 | ||||
| 14.9.1995 | 1 450.00 | 0.00% | 21 750 | 15 | 1 450.00 | +4.00% | 43 510 | 30 | ||||
| 12.9.1995 | 1 450.00 | 0.00% | 1 450 | 1 | 1 450.00 | +9.00% | 44 800 | 31 | ||||
| 19.9.1995 | 1 475.00 | +0.68% | 17 700 | 12 | 1 450.00 | +4.00% | 1 450 | 1 | ||||
| 6.12.1995 | 1 450.00 | +2.47% | 353 800 | 244 | 1 450.00 | +7.00% | 10 050 | 7 | ||||
| 25.9.1995 | 1 500.00 | 0.00% | 88 500 | 59 | 1 455.00 | 0.00% | 2 910 | 2 | ||||
| 22.9.1995 | 1 500.00 | +0.67% | 225 000 | 150 | 1 460.00 | 0.00% | 17 485 | 12 | ||||
| 1.9.1995 | 1 490.00 | -4.79% | 62 580 | 42 | 1 462.00 | -1.00% | 110 352 | 75 | ||||
| 27.10.1995 | 1 350.00 | -4.92% | 162 000 | 120 | 1 467.00 | +3.00% | 9 652 | 7 | ||||
| 16.8.1995 | 1 450.00 | -4.91% | 150 800 | 104 | 1 470.00 | -2.00% | 14 700 | 10 | ||||
| 30.5.1995 | 1 680.00 | +500.00% | 33 600 | 20 | 1 476.00 | -2.00% | 29 507 | 20 | ||||
| 20.7.1995 | 1 705.00 | 0.00% | 173 910 | 102 | 1 476.50 | -1.00% | 10 336 | 7 | ||||
| 31.8.1995 | 1 565.00 | 0.00% | 0 | 0 | 1 486.00 | 0.00% | 125 438 | 84 | ||||
| 30.8.1995 | 1 565.00 | -1.26% | 31 300 | 20 | 1 492.00 | -3.00% | 13 428 | 9 | ||||
| 9.6.1995 | 1 605.00 | +1.58% | 211 860 | 132 | 1 496.00 | -7.00% | 4 488 | 3 | ||||
| 19.7.1995 | 1 705.00 | 0.00% | 52 855 | 31 | 1 497.50 | -5.00% | 8 985 | 6 | ||||
| 29.6.1995 | 1 675.00 | +1.51% | 418 750 | 250 | 1 500.00 | 0.00% | 4 400 | 3 | ||||
| 25.8.1995 | 1 550.00 | +0.97% | 155 000 | 100 | 1 500.00 | +4.00% | 56 410 | 38 | ||||
| 15.8.1995 | 1 525.00 | 0.00% | 0 | 0 | 1 503.00 | -2.00% | 33 065 | 22 | ||||
| 29.5.1995 | 1 600.00 | 0.00% | 555 200 | 347 | 1 509.00 | +10.00% | 4 527 | 3 | ||||
| 28.8.1995 | 1 550.00 | 0.00% | 0 | 0 | 1 510.00 | +2.00% | 3 020 | 2 | ||||
| 23.8.1995 | 1 520.00 | +4.82% | 152 000 | 100 | 1 510.00 | +9.00% | 46 810 | 31 | ||||
| 27.7.1995 | 1 715.00 | +0.88% | 343 000 | 200 | 1 517.00 | -5.00% | 106 190 | 70 | ||||
| 13.7.1995 | 1 745.00 | +2.64% | 120 405 | 69 | 1 517.50 | -4.00% | 12 140 | 8 | ||||
| 8.8.1995 | 1 500.00 | -1.31% | 79 500 | 53 | 1 525.00 | 0.00% | 29 055 | 19 | ||||
| 9.8.1995 | 1 500.00 | 0.00% | 76 500 | 51 | 1 527.00 | 0.00% | 38 175 | 25 | ||||
| 31.5.1995 | 1 700.00 | +119.00% | 153 000 | 90 | 1 530.00 | +2.00% | 13 537 | 9 | ||||
| 7.8.1995 | 1 520.00 | 0.00% | 57 760 | 38 | 1 531.00 | -4.00% | 4 593 | 3 | ||||
| 24.7.1995 | 1 705.00 | 0.00% | 76 725 | 45 | 1 531.00 | -2.00% | 3 062 | 2 | ||||
| 7.7.1995 | 1 541.50 | 0.00% | 60 706 | 40 | ||||||||
| 29.8.1995 | 1 585.00 | +2.25% | 182 275 | 115 | 1 550.00 | +2.00% | 103 330 | 67 | ||||
| 21.7.1995 | 1 705.00 | 0.00% | 93 775 | 55 | 1 560.50 | +6.00% | 46 815 | 30 | ||||
| 18.7.1995 | 1 705.00 | 0.00% | 426 250 | 250 | 1 572.00 | -5.00% | 1 572 | 1 | ||||
| 3.8.1995 | 1 600.00 | -0.92% | 51 200 | 32 | 1 589.50 | 0.00% | 7 948 | 5 | ||||
| 2.8.1995 | 1 615.00 | -5.00% | 66 215 | 41 | 1 590.00 | -1.00% | 1 590 | 1 | ||||
| 26.7.1995 | 1 700.00 | -0.29% | 27 200 | 16 | 1 592.50 | -3.00% | 25 480 | 16 | ||||
| 4.8.1995 | 1 520.00 | -5.00% | 159 600 | 105 | 1 600.50 | +1.00% | 54 388 | 34 | ||||
| 31.7.1995 | 1 700.00 | 0.00% | 299 200 | 176 | 1 617.50 | -2.00% | 1 618 | 1 | ||||
| 8.6.1995 | 1 580.00 | -4.24% | 407 640 | 258 | 1 622.00 | -1.00% | 4 805 | 3 | ||||
| 7.6.1995 | 1 650.00 | +1.85% | 107 250 | 65 | 1 622.00 | -2.00% | 8 110 | 5 | ||||
| 2.6.1995 | 1 700.00 | 0.00% | 142 800 | 84 | 1 622.00 | 0.00% | 35 578 | 23 | ||||
| 28.7.1995 | 1 700.00 | -0.87% | 66 300 | 39 | 1 643.00 | +8.00% | 3 286 | 2 | ||||
| 14.7.1995 | 1 705.00 | -2.29% | 110 825 | 65 | 1 649.50 | +9.00% | 3 299 | 2 | ||||
| 1.8.1995 | 1 700.00 | 0.00% | 23 800 | 14 | 1 650.00 | -1.00% | 25 703 | 16 | ||||
| 17.7.1995 | 1 705.00 | 0.00% | 83 545 | 49 | 1 659.00 | +1.00% | 1 659 | 1 | ||||
| 6.2.1995 | 2 000.00 | 0.00% | 80 000 | 40 | 1 813.50 | -4.00% | 63 703 | 35 | ||||
| 1.2.1995 | 1 970.00 | -150.00% | 715 110 | 363 | 1 850.00 | -2.00% | 12 950 | 7 | ||||
| 30.1.1995 | 2 000.00 | +152.00% | 342 000 | 171 | 1 850.00 | -8.00% | 14 800 | 8 | ||||
| 14.2.1995 | 1 950.00 | +290.00% | 261 300 | 134 | 1 910.00 | -1.00% | 19 100 | 10 | ||||
| 2.2.1995 | 1 950.00 | -101.00% | 58 500 | 30 | 1 915.00 | +4.00% | 1 915 | 1 | ||||
| 18.1.1995 | 1 960.00 | 0.00% | 223 440 | 114 | 2 000.00 | 0.00% | 32 000 | 16 | ||||
| 17.1.1995 | 1 960.00 | +51.00% | 56 840 | 29 | 2 000.00 | 0.00% | 68 000 | 34 | ||||
