VSETÍNSKÁ STAVEBNÍ, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - VSETÍNSKÁ STAVEBNÍ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.4.1996 | 163.96 | 0.00% | 0 | 0 | 190.00 | +5.00% | 5 700 | 30 | ||||||
18.4.1996 | 163.96 | -9.99% | 26 070 | 159 | 0.00% | 0 | 0 | |||||||
14.4.1994 | 164.34 | -1 000.00% | 0 | 0 | ||||||||||
18.7.1994 | 165.17 | +999.00% | 0 | 0 | ||||||||||
15.6.1995 | 165.44 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 165.83 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 165.83 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 165.90 | +500.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.4.1994 | 166.00 | +999.00% | 0 | 0 | ||||||||||
7.6.1996 | 166.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 166.00 | 0.00% | 4 980 | 30 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 166.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
4.6.1996 | 166.00 | 0.00% | 0 | 0 | 170.00 | +8.00% | 5 040 | 30 | ||||||
3.6.1996 | 166.00 | +0.10% | 498 | 3 | 0.00% | 0 | 0 | |||||||
10.5.1996 | 167.38 | 0.00% | 0 | 0 | 171.10 | +4.00% | 684 | 4 | ||||||
9.5.1996 | 167.38 | 0.00% | 0 | 0 | 163.10 | -4.00% | 4 607 | 28 | ||||||
7.5.1996 | 167.38 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.5.1996 | 167.38 | 0.00% | 0 | 0 | 165.60 | -3.00% | 1 987 | 12 | ||||||
3.5.1996 | 167.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 167.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 167.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 167.38 | +9.99% | 1 506 | 9 | +1.00% | 0 | 0 | |||||||
3.11.1995 | 167.67 | 0.00% | 0 | 0 | 205.00 | +1.00% | 4 025 | 20 | ||||||
2.11.1995 | 167.67 | -10.00% | 6 707 | 40 | 0.00% | 0 | 0 | |||||||
29.3.1994 | 167.67 | -1 000.00% | 0 | 0 | ||||||||||
17.5.1996 | 168.15 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.5.1996 | 168.15 | 0.00% | 0 | 0 | 157.60 | -8.00% | 1 261 | 8 | ||||||
15.5.1996 | 168.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 168.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 168.15 | +0.46% | 1 345 | 8 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 170.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.7.1996 | 170.00 | 0.00% | 0 | 0 | 169.00 | -3.00% | 676 | 4 | ||||||
4.7.1996 | 170.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.7.1996 | 170.00 | 0.00% | 0 | 0 | 165.00 | -5.00% | 660 | 4 | ||||||
2.7.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 170.00 | -1.44% | 8 500 | 50 | +4.00% | 0 | 0 | |||||||
21.6.1996 | 171.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
20.6.1996 | 171.00 | 0.00% | 2 565 | 15 | +6.00% | 0 | 0 | |||||||
19.6.1996 | 171.00 | 0.00% | 0 | 0 | 159.60 | -5.00% | 958 | 6 | ||||||
18.6.1996 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 171.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 171.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.6.1996 | 171.00 | 0.00% | 6 156 | 36 | 159.00 | -5.00% | 1 272 | 8 | ||||||
12.6.1996 | 171.00 | 0.00% | 0 | 0 | 167.00 | -1.00% | 1 336 | 8 | ||||||
11.6.1996 | 171.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.6.1996 | 171.00 | +3.01% | 1 368 | 8 | 163.50 | +8.00% | 1 635 | 10 | ||||||
14.7.1995 | 171.13 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 172.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 172.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 172.50 | +0.87% | 1 380 | 8 | 167.00 | 0.00% | 668 | 4 | ||||||
30.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 173.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
26.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 173.00 | 0.00% | 4 498 | 26 | 152.00 | -2.00% | 3 040 | 20 | ||||||
21.8.1996 | 173.00 | 0.00% | 0 | 0 | 155.60 | -7.00% | 1 556 | 10 | ||||||
20.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 173.00 | 0.00% | 0 | 0 | 168.00 | -3.00% | 2 352 | 14 | ||||||
15.8.1996 | 173.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
14.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 173.00 | 0.00% | 692 | 4 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 173.00 | 0.00% | 1 384 | 8 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 173.00 | 0.00% | 1 038 | 6 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 173.00 | 0.00% | 1 730 | 10 | -1.00% | 0 | 0 | |||||||
24.7.1996 | 173.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.7.1996 | 173.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 173.00 | 0.00% | 4 498 | 26 | -3.00% | 0 | 0 | |||||||
17.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 173.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 173.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
12.7.1996 | 173.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 2 498 | 15 | ||||||
11.7.1996 | 173.00 | +1.76% | 4 498 | 26 | 0.00% | 0 | 0 | |||||||
8.3.1994 | 173.03 | +1 000.00% | 3 461 | 20 | ||||||||||
14.6.1995 | 174.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 174.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 174.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 174.14 | -4.99% | 8 010 | 46 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 174.19 | +499.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
10.4.1996 | 174.60 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
9.4.1996 | 174.60 | 0.00% | 0 | 0 | 180.20 | -4.00% | 7 749 | 43 | ||||||
5.4.1996 | 174.60 | 0.00% | 0 | 0 | 187.00 | -2.00% | 748 | 4 | ||||||
4.4.1996 | 174.60 | -10.00% | 7 682 | 44 | 191.00 | +6.00% | 191 | 1 | ||||||
3.5.1994 | 177.18 | -999.00% | 0 | 0 | ||||||||||
25.4.1994 | 178.97 | +1 000.00% | 0 | 0 | ||||||||||
17.7.1995 | 179.60 | +4.94% | 2 155 | 12 | +9.00% | 0 | 0 | |||||||
12.4.1996 | 180.08 | 0.00% | 0 | 0 | 181.00 | +6.00% | 3 620 | 20 | ||||||
11.4.1996 | 180.08 | +3.13% | 23 410 | 130 | 171.00 | 0.00% | 15 336 | 90 | ||||||
2.2.1996 | 181.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.2.1996 | 181.00 | 0.00% | 9 593 | 53 | 194.50 | +8.00% | 778 | 4 | ||||||
31.1.1996 | 181.00 | 0.00% | 0 | 0 | 180.50 | -7.00% | 5 415 | 30 | ||||||
30.1.1996 | 181.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
29.1.1996 | 181.00 | -4.73% | 10 136 | 56 | 181.00 | 0.00% | 1 448 | 8 | ||||||
19.7.1994 | 181.68 | +999.00% | 0 | 0 | ||||||||||
17.4.1996 | 182.17 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
16.4.1996 | 182.17 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.4.1996 | 182.17 | +1.16% | 15 849 | 87 | 172.00 | -5.00% | 688 | 4 | ||||||
11.4.1994 | 182.60 | +1 000.00% | 0 | 0 | ||||||||||
27.4.1995 | 182.89 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 183.00 | 0.00% | 0 | 0 | 195.00 | -2.00% | 5 770 | 30 | ||||||
6.2.1996 | 183.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 183.00 | +1.10% | 8 418 | 46 | 196.00 | 0.00% | 6 664 | 34 | ||||||
8.6.1995 | 183.30 | -4.95% | 1 466 | 8 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 184.11 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1995 | 184.11 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 184.43 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.11.1995 | 184.43 | 0.00% | 0 | 0 | 232.00 | +10.00% | 3 480 | 15 | ||||||
6.11.1995 | 184.43 | +9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.2.1996 | 185.00 | 0.00% | 0 | 0 | 196.00 | 0.00% | 19 726 | 101 | ||||||
8.2.1996 | 185.00 | +1.09% | 9 805 | 53 | 190.00 | +1.00% | 6 810 | 35 | ||||||
9.10.1995 | 185.00 | +0.48% | 8 510 | 46 | -5.00% | 0 | 0 | |||||||
15.3.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 185.00 | -8.86% | 4 810 | 26 | +10.00% | 0 | 0 | |||||||
1.11.1995 | 186.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 186.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 186.30 | -10.00% | 6 521 | 35 | 0.00% | 0 | 0 | |||||||
22.3.1994 | 186.30 | -1 000.00% | 0 | 0 | ||||||||||
18.7.1995 | 188.58 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 190.00 | 0.00% | 0 | 0 | 200.60 | +1.00% | 3 009 | 15 | ||||||
13.2.1996 | 190.00 | 0.00% | 0 | 0 | 198.00 | +4.00% | 594 | 3 | ||||||
12.2.1996 | 190.00 | +2.70% | 3 800 | 20 | 191.00 | -3.00% | 5 708 | 30 | ||||||
26.1.1996 | 190.00 | 0.00% | 0 | 0 | 181.00 | +9.00% | 17 557 | 97 | ||||||
25.1.1996 | 190.00 | 0.00% | 5 890 | 31 | 172.00 | -4.00% | 8 432 | 51 | ||||||
24.1.1996 | 190.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 190.00 | 0.00% | 0 | 0 | 171.00 | +1.00% | 6 840 | 40 | ||||||
22.1.1996 | 190.00 | -6.40% | 5 700 | 30 | -3.00% | 0 | 0 | |||||||
10.3.1994 | 190.33 | +999.00% | 0 | 0 | ||||||||||
20.3.1996 | 191.00 | 0.00% | 0 | 0 | 184.00 | +10.00% | 2 760 | 15 | ||||||
19.3.1996 | 191.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.3.1996 | 191.00 | +3.24% | 2 674 | 14 | 164.00 | -9.00% | 9 184 | 56 | ||||||
28.4.1995 | 192.03 | +499.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
7.6.1995 | 192.85 | -5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.9.1995 | 193.31 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 193.80 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 193.80 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 194.00 | 0.00% | 0 | 0 | 180.00 | -1.00% | 5 400 | 30 | ||||||
2.4.1996 | 194.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.4.1996 | 194.00 | 0.00% | 0 | 0 | 181.00 | -1.00% | 2 715 | 15 | ||||||
29.3.1996 | 194.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.3.1996 | 194.00 | -7.61% | 14 162 | 73 | 175.70 | -5.00% | 5 271 | 30 | ||||||
10.10.1995 | 194.25 | +5.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.3.1996 | 194.40 | 0.00% | 0 | 0 | 201.00 | 0.00% | 6 030 | 30 | ||||||
5.3.1996 | 194.40 | 0.00% | 0 | 0 | 201.00 | -1.00% | 7 638 | 38 | ||||||
4.3.1996 | 194.40 | -10.00% | 33 242 | 171 | 203.00 | -10.00% | 15 428 | 76 | ||||||
26.4.1994 | 196.86 | +999.00% | 0 | 0 | ||||||||||
19.7.1995 | 198.00 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 200.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.10.1995 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 200.00 | 0.00% | 0 | 0 | 240.00 | +8.00% | 960 | 4 | ||||||
13.10.1995 | 200.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
12.10.1995 | 200.00 | 0.00% | 0 | 0 | +26.00% | 0 | 0 | |||||||
11.10.1995 | 200.00 | +2.96% | 6 000 | 30 | 190.00 | 0.00% | 5 700 | 30 | ||||||
16.2.1996 | 200.00 | 0.00% | 0 | 0 | 198.10 | -1.00% | 3 962 | 20 | ||||||
15.2.1996 | 200.00 | +5.26% | 10 000 | 50 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 201.00 | 0.00% | 0 | 0 | 181.00 | 0.00% | 17 206 | 86 | ||||||
7.3.1996 | 201.00 | +3.39% | 9 246 | 46 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 201.00 | +467.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.11.1995 | 202.00 | 0.00% | 0 | 0 | 300.00 | +7.00% | 9 000 | 30 | ||||||
9.11.1995 | 202.00 | +9.52% | 0 | 0 | 280.00 | +10.00% | 8 400 | 30 | ||||||
27.9.1995 | 202.00 | +4.49% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 203.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.1.1996 | 203.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
17.1.1996 | 203.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 203.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.1.1996 | 203.00 | -9.77% | 4 872 | 24 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 203.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
12.3.1996 | 203.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.3.1996 | 203.00 | +0.99% | 21 518 | 106 | 180.50 | -10.00% | 2 708 | 15 | ||||||
6.6.1995 | 203.00 | -4.24% | 2 842 | 14 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 204.00 | 0.00% | 1 632 | 8 | 0.00% | 0 | 0 | |||||||
2.10.1995 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 204.00 | +0.99% | 816 | 4 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 204.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 204.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 204.00 | 0.00% | 0 | 0 | 210.20 | -9.00% | 6 306 | 30 | ||||||
13.9.1995 | 204.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 204.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
11.9.1995 | 204.00 | 0.00% | 0 | 0 | 220.00 | +1.00% | 1 320 | 6 | ||||||
|