PRAŽSKÝ STAVEB.P., PRAŽSKÝ STAVEBNÍ PODNIK A.S., Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.4.1997 | 32.43 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 34.05 | 0.00% | 0 | 0 | +8.82% | 0 | ||||||||
29.4.1997 | 34.05 | +4.99% | 953 | 28 | 0.00% | 0 | ||||||||
25.4.1997 | 34.13 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 35.75 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 35.92 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 37.53 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
23.4.1997 | 37.81 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 39.40 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 39.79 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 41.37 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 41.88 | -4.99% | 0 | 0 | -8.10% | 0 | ||||||||
9.5.1997 | 43.43 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 44.08 | -4.97% | 0 | 0 | -9.75% | 0 | ||||||||
12.5.1997 | 45.60 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 46.39 | -4.99% | 0 | 0 | -8.88% | 0 | ||||||||
13.5.1997 | 47.88 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 48.83 | -4.98% | 0 | 0 | -8.16% | 0 | ||||||||
14.5.1997 | 50.27 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 51.39 | -4.99% | 0 | 0 | -9.25% | 0 | ||||||||
15.5.1997 | 52.78 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 54.09 | -4.98% | 0 | 0 | -10.00% | 0 | ||||||||
16.5.1997 | 55.41 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 56.93 | -4.98% | 0 | 0 | -9.09% | 0 | ||||||||
19.5.1997 | 58.18 | +4.99% | 0 | 0 | +34.21% | 0 | ||||||||
10.4.1997 | 59.92 | -4.99% | 0 | 0 | -9.58% | 0 | ||||||||
20.5.1997 | 61.08 | +4.98% | 0 | 0 | +12.76% | 0 | ||||||||
9.4.1997 | 63.07 | 0.00% | 0 | 0 | -9.87% | 0 | ||||||||
8.4.1997 | 63.07 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
7.4.1997 | 63.07 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
4.4.1997 | 63.07 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 63.07 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 63.07 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 63.07 | -4.98% | 1 766 | 28 | 0.00% | 0 | ||||||||
21.5.1997 | 64.13 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 66.38 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 67.33 | +4.98% | 0 | 0 | 52.00 | -7.14% | 1 612 | 31 | ||||||
27.3.1997 | 69.87 | -4.99% | 2 445 | 35 | 0.00% | 0 | ||||||||
23.5.1997 | 70.69 | +4.99% | 0 | 0 | +9.61% | 0 | ||||||||
26.3.1997 | 73.54 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 74.22 | +4.99% | 0 | 0 | 56.00 | -1.75% | 280 | 5 | ||||||
25.3.1997 | 77.41 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 77.41 | -4.97% | 929 | 12 | +0.50% | 0 | ||||||||
27.5.1997 | 77.93 | +4.99% | 0 | 0 | +7.83% | 0 | ||||||||
21.3.1997 | 81.46 | -4.99% | 0 | 0 | +0.51% | 0 | ||||||||
28.5.1997 | 81.82 | +4.99% | 736 | 9 | +9.28% | 0 | ||||||||
20.3.1997 | 85.74 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 85.91 | +4.99% | 0 | 0 | +9.09% | 0 | ||||||||
17.2.1997 | 87.87 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 90.20 | +4.99% | 0 | 0 | 75.00 | +4.16% | 300 | 4 | ||||||
19.3.1997 | 90.25 | -5.00% | 0 | 0 | -0.50% | 0 | ||||||||
18.2.1997 | 92.26 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 92.49 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
18.3.1997 | 95.00 | -5.00% | 0 | 0 | -0.50% | 0 | ||||||||
19.2.1997 | 96.87 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.2.1997 | 97.35 | -4.99% | 2 921 | 30 | 0.00% | 0 | ||||||||
17.3.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 100.00 | 0.00% | 700 | 7 | +3.66% | 0 | ||||||||
12.3.1997 | 100.00 | 0.00% | 0 | 0 | 95.50 | +8.39% | 764 | 8 | ||||||
11.3.1997 | 100.00 | 0.00% | 3 700 | 37 | 88.10 | -9.17% | 1 410 | 16 | ||||||
10.3.1997 | 100.00 | 0.00% | 400 | 4 | -2.02% | 0 | ||||||||
7.3.1997 | 100.00 | 0.00% | 500 | 5 | 0.00% | 0 | ||||||||
6.3.1997 | 100.00 | 0.00% | 2 800 | 28 | -10.00% | 0 | ||||||||
5.3.1997 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 100.00 | 0.00% | 1 500 | 15 | 0.00% | 0 | ||||||||
3.3.1997 | 100.00 | 0.00% | 400 | 4 | 0.00% | 0 | ||||||||
28.2.1997 | 100.00 | 0.00% | 400 | 4 | 0.00% | 0 | ||||||||
27.2.1997 | 100.00 | 0.00% | 3 600 | 36 | 0.00% | 0 | ||||||||
26.2.1997 | 100.00 | 0.00% | 0 | 0 | -9.83% | 0 | ||||||||
25.2.1997 | 100.00 | 0.00% | 1 600 | 16 | 0.00% | 0 | ||||||||
24.2.1997 | 100.00 | 0.00% | 500 | 5 | 0.00% | 0 | ||||||||
21.2.1997 | 100.00 | 0.00% | 2 800 | 28 | -9.62% | 0 | ||||||||
20.2.1997 | 100.00 | +3.23% | 4 100 | 41 | 0.00% | 0 | ||||||||
12.2.1997 | 102.47 | -4.99% | 0 | 0 | -6.25% | 0 | ||||||||
11.2.1997 | 107.86 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 107.86 | -4.99% | 1 510 | 14 | 0.00% | 0 | ||||||||
7.2.1997 | 113.53 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 119.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 119.50 | -4.99% | 2 629 | 22 | 0.00% | 0 | ||||||||
4.2.1997 | 125.78 | -4.99% | 0 | 0 | +6.66% | 0 | ||||||||
3.2.1997 | 132.39 | -4.99% | 0 | 0 | 150.00 | 0.00% | 600 | 4 | ||||||
31.1.1997 | 139.35 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 145.00 | 0.00% | 1 160 | 8 | 0.00% | 0 | 0 | |||||||
2.8.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 145.00 | 0.00% | 3 045 | 21 | 160.00 | 0.00% | 3 200 | 20 | ||||||
31.7.1996 | 145.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.7.1996 | 145.00 | 0.00% | 0 | 0 | 152.00 | -5.00% | 304 | 2 | ||||||
29.7.1996 | 145.00 | 0.00% | 5 800 | 40 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 145.00 | 0.00% | 1 160 | 8 | -1.00% | 0 | 0 | |||||||
24.7.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 145.00 | 0.00% | 4 205 | 29 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 145.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
18.7.1996 | 145.00 | -9.37% | 1 160 | 8 | 152.50 | -5.00% | 2 745 | 18 | ||||||
30.1.1997 | 146.68 | -4.99% | 0 | 0 | 150.00 | 3 150 | 21 | |||||||
29.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 150.00 | 0.00% | 300 | 2 | 0.00% | 0 | ||||||||
27.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
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 | ||||||
22.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | +1.69% | 2 700 | 18 | ||||||
19.11.1996 | 150.00 | 0.00% | 0 | 0 | 147.50 | -1.66% | 3 393 | 23 | ||||||
18.11.1996 | 150.00 | 0.00% | 1 500 | 10 | 0.00% | 0 | ||||||||
15.11.1996 | 150.00 | 0.00% | 0 | 0 | +7.52% | 0 | ||||||||
14.11.1996 | 150.00 | 0.00% | 3 150 | 21 | 139.50 | -2.10% | 279 | 2 | ||||||
13.11.1996 | 150.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 568 | 11 | ||||||
12.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 150.00 | 0.00% | 6 150 | 41 | 150.00 | 0.00% | 2 100 | 14 | ||||||
6.11.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
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 | ||||||
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 | ||||||
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 | ||||||
24.10.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||||
23.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00 | -0.66% | 0 | 0 | ||||||
22.10.1996 | 150.00 | 0.00% | 0 | 0 | 151.00 | 0.00% | 1 208 | 8 | ||||||
21.10.1996 | 150.00 | 0.00% | 600 | 4 | 0.00 | +3.78% | 0 | 0 | ||||||
18.10.1996 | 150.00 | 0.00% | 0 | 0 | 145.50 | -3.64% | 291 | 2 | ||||||
17.10.1996 | 150.00 | 0.00% | 1 050 | 7 | +0.66% | 0 | 0 | |||||||
16.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||||
10.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 150.00 | 0.00% | 0 | 0 | +2.04% | 0 | 0 | |||||||
8.10.1996 | 150.00 | 0.00% | 0 | 0 | 147.00 | -8.12% | 2 352 | 16 | ||||||
7.10.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +3.00% | 1 600 | 10 | ||||||
4.10.1996 | 150.00 | 0.00% | 0 | 0 | +2.86% | 0 | 0 | |||||||
3.10.1996 | 150.00 | 0.00% | 1 050 | 7 | +0.33% | 0 | 0 | |||||||
2.10.1996 | 150.00 | 0.00% | 0 | 0 | +0.33% | 0 | 0 | |||||||
1.10.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 150.00 | 0.00% | 0 | 0 | 150.00 | 0.00% | 1 200 | 8 | ||||||
26.9.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 150.00 | 0.00% | 0 | 0 | +5.26% | 0 | 0 | |||||||
24.9.1996 | 150.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 995 | 14 | ||||||
23.9.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 150.00 | 0.00% | 300 | 2 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 150.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
13.9.1996 | 150.00 | 0.00% | 0 | 0 | 160.00 | +9.00% | 1 280 | 8 | ||||||
12.9.1996 | 150.00 | 0.00% | 750 | 5 | 150.00 | -7.00% | 6 590 | 45 | ||||||
11.9.1996 | 150.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.9.1996 | 150.00 | 0.00% | 0 | 0 | 152.00 | -5.00% | 1 216 | 8 | ||||||
9.9.1996 | 150.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
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 | ||||||
4.9.1996 | 150.00 | 0.00% | 0 | 0 | 167.50 | +4.00% | 1 173 | 7 | ||||||
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 | ||||||
29.1.1997 | 154.39 | -4.99% | 0 | 0 | -16.20% | 0 | ||||||||
30.8.1996 | 156.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 156.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 156.33 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.8.1996 | 156.33 | 0.00% | 0 | 0 | 152.00 | -5.00% | 1 216 | 8 | ||||||
26.8.1996 | 156.33 | -10.00% | 2 501 | 16 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 159.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 159.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 159.50 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 160.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.7.1996 | 160.00 | 0.00% | 0 | 0 | 162.00 | +1.00% | 162 | 1 | ||||||
15.7.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 160.00 | -0.23% | 1 120 | 7 | -1.00% | 0 | 0 | |||||||
10.7.1996 | 160.38 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.7.1996 | 160.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 160.38 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 162.00 | -10.00% | 1 296 | 8 | 0.00% | 0 | 0 | |||||||
28.1.1997 | 162.51 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 165.00 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 140 | 8 | ||||||
5.12.1996 | 165.00 | 0.00% | 0 | 0 | -2.28% | 0 | ||||||||
4.12.1996 | 165.00 | 0.00% | 0 | 0 | -1.60% | 0 | ||||||||
3.12.1996 | 165.00 | 0.00% | 0 | 0 | +9.47% | 0 | ||||||||
2.12.1996 | 165.00 | +10.00% | 2 310 | 14 | 142.50 | -5.00% | 998 | 7 | ||||||
27.1.1997 | 171.06 | 0.00% | 0 | 0 | -0.55% | 0 | ||||||||
24.1.1997 | 171.06 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 171.06 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 171.06 | 0.00% | 0 | 0 | -3.74% | 0 | ||||||||
21.1.1997 | 171.06 | -4.99% | 3 079 | 18 | 0 | 0 | ||||||||
23.8.1996 | 173.70 | 0.00% | 0 | 0 | 160.00 | 0.00% | 640 | 4 | ||||||
22.8.1996 | 173.70 | -9.99% | 1 216 | 7 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 175.45 | 0.00% | 0 | 0 | 152.00 | -5.00% | 2 128 | 14 | ||||||
15.8.1996 | 175.45 | +10.00% | 1 228 | 7 | 0.00% | 0 | 0 | |||||||
|