PRAŽSKÝ STAVEB.P., PRAŽSKÝ STAVEBNÍ PODNIK A.S., Hi price, RM System
| The Prague Sotck Exchange and RM-System - daily results - PRAŽSKÝ STAVEB.P. | ||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.10.1995 | 400.00 | 0.00% | 14 800 | 37 | 390.50 | +5.00% | 6 639 | 17 | ||||
| 28.9.1995 | 400.00 | 0.00% | 4 000 | 10 | 389.50 | 0.00% | 14 022 | 36 | ||||
| 3.10.1995 | 400.00 | 0.00% | 0 | 0 | 370.00 | 0.00% | 4 440 | 12 | ||||
| 19.9.1995 | 400.00 | 0.00% | 15 600 | 39 | 354.50 | +9.00% | 7 090 | 20 | ||||
| 7.8.1995 | 401.00 | 0.00% | 20 050 | 50 | 350.00 | +3.00% | 3 500 | 10 | ||||
| 11.1.1996 | 400.00 | 0.00% | 15 600 | 39 | 344.00 | +10.00% | 2 752 | 8 | ||||
| 12.3.1996 | 355.00 | 0.00% | 0 | 0 | 341.00 | -1.00% | 1 705 | 5 | ||||
| 8.3.1996 | 361.00 | -5.00% | 2 888 | 8 | 341.00 | 0.00% | 341 | 1 | ||||
| 28.11.1995 | 400.00 | 0.00% | 0 | 0 | 337.00 | +5.00% | 5 044 | 15 | ||||
| 14.8.1995 | 401.00 | 0.00% | 0 | 0 | 335.00 | -4.00% | 1 340 | 4 | ||||
| 1.8.1995 | 401.00 | 0.00% | 4 411 | 11 | 333.50 | -4.00% | 5 868 | 18 | ||||
| 11.10.1995 | 400.00 | 0.00% | 0 | 0 | 333.00 | -1.00% | 15 166 | 42 | ||||
| 18.10.1995 | 400.00 | 0.00% | 0 | 0 | 331.50 | 0.00% | 663 | 2 | ||||
| 7.11.1995 | 400.00 | 0.00% | 0 | 0 | 331.00 | +10.00% | 1 324 | 4 | ||||
| 4.7.1995 | 400.00 | 0.00% | 0 | 0 | 331.00 | -4.00% | 6 662 | 22 | ||||
| 2.2.1996 | 330.00 | 0.00% | 660 | 2 | 331.00 | -1.00% | 1 324 | 4 | ||||
| 31.1.1996 | 330.00 | 0.00% | 0 | 0 | 331.00 | -1.00% | 1 324 | 4 | ||||
| 29.1.1996 | 315.00 | 0.00% | 0 | 0 | 330.00 | +10.00% | 1 320 | 4 | ||||
| 29.6.1995 | 400.00 | 0.00% | 7 200 | 18 | 330.00 | +10.00% | 660 | 2 | ||||
| 8.12.1995 | 400.00 | 0.00% | 0 | 0 | 327.00 | 0.00% | 1 962 | 6 | ||||
| 29.11.1995 | 400.00 | 0.00% | 0 | 0 | 327.00 | -5.00% | 3 186 | 10 | ||||
| 20.7.1995 | 401.00 | 0.00% | 6 416 | 16 | 323.00 | -5.00% | 1 615 | 5 | ||||
| 27.11.1995 | 400.00 | 0.00% | 37 600 | 94 | 319.50 | -5.00% | 2 237 | 7 | ||||
| 27.7.1995 | 401.00 | 0.00% | 4 812 | 12 | 318.50 | -6.00% | 2 548 | 8 | ||||
| 3.7.1995 | 400.00 | 0.00% | 10 800 | 27 | 315.50 | -5.00% | 1 262 | 4 | ||||
| 21.7.1995 | 401.00 | 0.00% | 10 827 | 27 | 311.00 | -4.00% | 7 775 | 25 | ||||
| 13.3.1996 | 338.00 | -4.78% | 0 | 0 | 310.00 | -9.00% | 620 | 2 | ||||
| 28.3.1996 | 330.00 | 0.00% | 0 | 0 | 307.30 | -2.00% | 615 | 2 | ||||
| 21.3.1996 | 333.00 | +2.46% | 6 327 | 19 | 303.30 | +1.00% | 1 517 | 5 | ||||
| 22.2.1996 | 397.00 | +4.74% | 19 850 | 50 | 303.20 | -3.00% | 2 426 | 8 | ||||
| 5.3.1996 | 400.00 | -1.23% | 11 200 | 28 | 303.00 | -5.00% | 7 231 | 25 | ||||
| 6.11.1995 | 400.00 | 0.00% | 14 800 | 37 | 301.50 | 0.00% | 3 618 | 12 | ||||
| 3.11.1995 | 400.00 | 0.00% | 0 | 0 | 301.50 | 0.00% | 2 111 | 7 | ||||
| 16.2.1996 | 328.00 | +4.79% | 12 792 | 39 | 300.00 | 0.00% | 2 100 | 7 | ||||
| 12.2.1996 | 299.00 | -4.77% | 4 485 | 15 | 300.00 | -7.00% | 2 100 | 7 | ||||
| 26.1.1996 | 315.00 | 0.00% | 0 | 0 | 300.00 | -8.00% | 2 100 | 7 | ||||
| 26.6.1995 | 400.00 | 0.00% | 4 000 | 10 | 300.00 | 0.00% | 1 500 | 5 | ||||
| 20.3.1996 | 325.00 | 0.00% | 13 000 | 40 | 300.00 | -5.00% | 2 100 | 7 | ||||
| 18.3.1996 | 325.00 | 0.00% | 21 450 | 66 | 300.00 | -6.00% | 2 400 | 8 | ||||
| 2.11.1995 | 400.00 | 0.00% | 8 000 | 20 | 297.00 | -9.00% | 4 511 | 15 | ||||
| 25.3.1996 | 330.00 | -0.90% | 5 610 | 17 | 296.20 | -7.00% | 4 443 | 15 | ||||
| 26.2.1996 | 378.00 | -4.78% | 0 | 0 | 288.20 | -5.00% | 1 441 | 5 | ||||
| 17.11.1995 | 400.00 | 0.00% | 0 | 0 | 288.00 | -5.00% | 1 152 | 4 | ||||
| 13.5.1996 | 286.00 | +10.00% | 4 290 | 15 | 259.00 | +4.00% | 7 645 | 30 | ||||
| 16.5.1996 | 258.00 | -9.79% | 1 806 | 7 | 256.00 | +2.00% | 10 829 | 44 | ||||
| 13.2.1995 | 0 | 0 | 250.00 | +7.00% | 250 | 1 | ||||||
| 16.4.1996 | 242.00 | 0.00% | 0 | 0 | 245.00 | 0.00% | 3 675 | 15 | ||||
| 2.5.1996 | 242.00 | -6.92% | 3 146 | 13 | 242.00 | -3.00% | 1 694 | 7 | ||||
| 25.4.1996 | 242.00 | 0.00% | 5 324 | 22 | 242.00 | +6.00% | 1 452 | 6 | ||||
| 9.5.1996 | 260.00 | +7.43% | 1 040 | 4 | 242.00 | -4.00% | 2 320 | 10 | ||||
| 7.5.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | +7.00% | 1 926 | 8 | ||||
| 23.4.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | -2.00% | 5 240 | 22 | ||||
| 19.4.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | -4.00% | 1 864 | 8 | ||||
| 18.4.1996 | 242.00 | 0.00% | 1 694 | 7 | 242.00 | 0.00% | 4 840 | 20 | ||||
| 17.4.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | -1.00% | 1 694 | 7 | ||||
| 5.6.1996 | 219.00 | 0.00% | 0 | 0 | 242.00 | -2.00% | 1 694 | 7 | ||||
| 3.6.1996 | 219.00 | -9.87% | 3 723 | 17 | 242.00 | -2.00% | 4 356 | 18 | ||||
| 30.5.1996 | 243.00 | 0.00% | 0 | 0 | 242.00 | -1.00% | 1 936 | 8 | ||||
| 21.5.1996 | 242.00 | 0.00% | 0 | 0 | 242.00 | +1.00% | 5 082 | 21 | ||||
| 20.5.1996 | 242.00 | -6.20% | 5 082 | 21 | 242.00 | -3.00% | 5 288 | 22 | ||||
| 17.2.1995 | 235.60 | -6.00% | 4 712 | 20 | ||||||||
| 10.2.1995 | 0 | 0 | 234.50 | -2.00% | 4 925 | 21 | ||||||
| 6.6.1996 | 219.00 | 0.00% | 0 | 0 | 230.00 | -5.00% | 1 610 | 7 | ||||
| 24.4.1996 | 242.00 | 0.00% | 0 | 0 | 228.50 | -4.00% | 3 199 | 14 | ||||
| 6.5.1996 | 242.00 | 0.00% | 0 | 0 | 226.00 | -8.00% | 4 520 | 20 | ||||
| 2.2.1995 | 0 | 0 | 218.50 | -5.00% | 219 | 1 | ||||||
| 3.2.1995 | 0 | 0 | 207.00 | -5.00% | 207 | 1 | ||||||
| 31.3.1995 | 226.00 | +462.00% | 0 | 0 | 200.00 | -4.00% | 2 800 | 14 | ||||
| 17.6.1996 | 180.00 | -9.09% | 1 260 | 7 | 198.00 | -6.00% | 4 325 | 22 | ||||
| 9.5.1995 | 0 | 0 | 191.00 | -9.00% | 2 667 | 14 | ||||||
| 11.5.1995 | 230.00 | -416.00% | 4 600 | 20 | 190.00 | 0.00% | 2 470 | 13 | ||||
| 18.6.1996 | 180.00 | 0.00% | 0 | 0 | 187.50 | -5.00% | 750 | 4 | ||||
| 20.12.1996 | 235.00 | 0.00% | 0 | 0 | 187.00 | -1.68% | 7 080 | 40 | ||||
| 14.4.1995 | 240.00 | 0.00% | 1 680 | 7 | 185.50 | -7.00% | 1 484 | 8 | ||||
| 19.4.1995 | 240.00 | 0.00% | 8 160 | 34 | 172.00 | -7.00% | 1 892 | 11 | ||||
| 18.12.1996 | 218.00 | 0.00% | 0 | 0 | 170.00 | +2.00% | 3 570 | 21 | ||||
| 23.12.1996 | 212.00 | -9.78% | 0 | 0 | 170.00 | -1.97% | 2 429 | 14 | ||||
| 4.9.1996 | 150.00 | 0.00% | 0 | 0 | 167.50 | +4.00% | 1 173 | 7 | ||||
| 19.5.1995 | 229.00 | +456.00% | 0 | 0 | 165.00 | -7.00% | 660 | 4 | ||||
| 25.5.1995 | 277.00 | +492.00% | 0 | 0 | 162.50 | -5.00% | 2 438 | 15 | ||||
| 16.7.1996 | 160.00 | 0.00% | 0 | 0 | 162.00 | +1.00% | 162 | 1 | ||||
| 3.9.1996 | 150.00 | 0.00% | 0 | 0 | 161.00 | 0.00% | 2 254 | 14 | ||||
| 2.9.1996 | 150.00 | -4.04% | 4 050 | 27 | 161.00 | 0.00% | 1 288 | 8 | ||||
| 23.8.1996 | 173.70 | 0.00% | 0 | 0 | 160.00 | 0.00% | 640 | 4 | ||||
| 1.8.1996 | 145.00 | 0.00% | 3 045 | 21 | 160.00 | 0.00% | 3 200 | 20 | ||||
| 7.10.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +3.00% | 1 600 | 10 | ||||
| 13.9.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +9.00% | 1 280 | 8 | ||||
| 6.9.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +3.00% | 2 810 | 17 | ||||
| 5.9.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | -4.00% | 1 280 | 8 | ||||
| 18.7.1996 | 145.00 | -9.37% | 1 160 | 8 | 152.50 | -5.00% | 2 745 | 18 | ||||
| 30.7.1996 | 145.00 | 0.00% | 0 | 0 | 152.00 | -5.00% | 304 | 2 | ||||
| 20.8.1996 | 192.99 | 0.00% | 0 | 0 | 152.00 | -5.00% | 1 064 | 7 | ||||
| 16.8.1996 | 175.45 | 0.00% | 0 | 0 | 152.00 | -5.00% | 2 128 | 14 | ||||
| 27.8.1996 | 156.33 | 0.00% | 0 | 0 | 152.00 | -5.00% | 1 216 | 8 | ||||
| 10.9.1996 | 150.00 | 0.00% | 0 | 0 | 152.00 | -5.00% | 1 216 | 8 | ||||
| 22.10.1996 | 150.00 | 0.00% | 0 | 0 | 151.00 | 0.00% | 1 208 | 8 | ||||
| 1.11.1996 | 150.00 | 0.00% | 0 | 0 | 151.00 | 0.00% | 604 | 4 | ||||
| 31.10.1996 | 150.00 | 0.00% | 2 850 | 19 | 151.00 | 0.00% | 1 510 | 10 | ||||
| 26.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 2 100 | 14 | ||||
| 25.11.1996 | 150.00 | 0.00% | 1 050 | 7 | 150.00 | 0.00% | 1 350 | 9 | ||||
| 20.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | +1.69% | 2 700 | 18 | ||||
| 11.10.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||
| 7.11.1996 | 150.00 | 0.00% | 6 150 | 41 | 150.00 | 0.00% | 2 100 | 14 | ||||
| 5.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||
| 4.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | -0.66% | 3 750 | 25 | ||||
| 24.10.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||
| 12.9.1996 | 150.00 | 0.00% | 750 | 5 | 150.00 | -7.00% | 6 590 | 45 | ||||
| 27.9.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||
| 19.11.1996 | 150.00 | 0.00% | 0 | 0 | 147.50 | -1.66% | 3 393 | 23 | ||||
| 13.12.1996 | 199.00 | 0.00% | 0 | 0 | 147.00 | +4.62% | 588 | 4 | ||||
| 8.10.1996 | 150.00 | 0.00% | 0 | 0 | 147.00 | -8.12% | 2 352 | 16 | ||||
| 18.10.1996 | 150.00 | 0.00% | 0 | 0 | 145.50 | -3.64% | 291 | 2 | ||||
| 11.12.1996 | 181.00 | 0.00% | 0 | 0 | 144.50 | -3.66% | 2 746 | 19 | ||||
| 6.12.1996 | 165.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 140 | 8 | ||||
| 2.12.1996 | 165.00 | +10.00% | 2 310 | 14 | 142.50 | -5.00% | 998 | 7 | ||||
| 13.11.1996 | 150.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 568 | 11 | ||||
| 24.9.1996 | 150.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 995 | 14 | ||||
| 12.12.1996 | 199.00 | +9.94% | 21 890 | 110 | 140.50 | -2.76% | 562 | 4 | ||||
| 14.11.1996 | 150.00 | 0.00% | 3 150 | 21 | 139.50 | -2.10% | 279 | 2 | ||||
| 30.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||
| 29.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||
| 25.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | +0.66% | 0 | 0 | ||||
| 21.10.1996 | 150.00 | 0.00% | 600 | 4 | 0.00 | +3.78% | 0 | 0 | ||||
| 23.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | -0.66% | 0 | 0 | ||||
