STAV. VÝROBA PRAHA, STAVEBNÍ VÝR. PHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - STAV. VÝROBA PRAHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.5.1997 | 20.04 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
29.5.1997 | 20.04 | 0.00% | 0 | 0 | -4.54% | 0 | ||||||||
28.5.1997 | 20.04 | 0.00% | 0 | 0 | 22.00 | 0.00% | 792 | 36 | ||||||
27.5.1997 | 20.04 | -4.97% | 200 | 10 | 0.00% | 0 | ||||||||
11.3.1997 | 20.67 | -4.96% | 331 | 16 | 19.00 | 0.00% | 304 | 16 | ||||||
26.5.1997 | 21.09 | -5.00% | 337 | 16 | 22.00 | +4.76% | 1 100 | 50 | ||||||
12.3.1997 | 21.70 | +4.98% | 0 | 0 | 19.00 | -1.78% | 448 | 24 | ||||||
10.3.1997 | 21.75 | 0.00% | 0 | 0 | 19.00 | +5.55% | 1 064 | 56 | ||||||
7.3.1997 | 21.75 | -4.98% | 566 | 26 | 18.00 | 0.00% | 432 | 24 | ||||||
18.3.1997 | 22.00 | 0.00% | 528 | 24 | 0.00% | 0 | ||||||||
17.3.1997 | 22.00 | 0.00% | 352 | 16 | +5.26% | 0 | ||||||||
14.3.1997 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 22.00 | +1.38% | 352 | 16 | +1.82% | 0 | ||||||||
23.4.1997 | 22.04 | -5.00% | 0 | 0 | 20.00 | 0.00% | 160 | 8 | ||||||
23.5.1997 | 22.20 | 0.00% | 0 | 0 | 21.00 | -4.54% | 1 176 | 56 | ||||||
22.5.1997 | 22.20 | 0.00% | 133 | 6 | 0.00% | 0 | ||||||||
21.5.1997 | 22.20 | 0.00% | 0 | 0 | 22.00 | +4.76% | 352 | 16 | ||||||
20.5.1997 | 22.20 | 0.00% | 0 | 0 | 21.00 | +5.00% | 336 | 16 | ||||||
19.5.1997 | 22.20 | 0.00% | 0 | 0 | 20.00 | 0.00% | 320 | 16 | ||||||
16.5.1997 | 22.20 | 0.00% | 533 | 24 | 20.00 | 0.00% | 320 | 16 | ||||||
15.5.1997 | 22.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 22.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 22.20 | 0.00% | 0 | 0 | 20.00 | 0.00% | 960 | 48 | ||||||
12.5.1997 | 22.20 | 0.00% | 0 | 0 | -9.50% | 0 | ||||||||
9.5.1997 | 22.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 22.20 | 0.00% | 0 | 0 | 22.10 | 0.00% | 354 | 16 | ||||||
6.5.1997 | 22.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 22.20 | 0.00% | 355 | 16 | 22.10 | 0.00% | 177 | 8 | ||||||
2.5.1997 | 22.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 22.20 | 0.00% | 0 | 0 | 22.10 | +3.85% | 177 | 8 | ||||||
29.4.1997 | 22.20 | 0.00% | 0 | 0 | 22.10 | +0.85% | 1 873 | 88 | ||||||
28.4.1997 | 22.20 | 0.00% | 0 | 0 | 21.10 | -4.09% | 506 | 24 | ||||||
25.4.1997 | 22.20 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
24.4.1997 | 22.20 | +0.72% | 178 | 8 | 0.00% | 0 | ||||||||
6.3.1997 | 22.89 | -4.98% | 366 | 16 | -5.26% | 0 | ||||||||
24.3.1997 | 23.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 23.10 | 0.00% | 0 | 0 | 22.00 | -20.00% | 176 | 8 | ||||||
20.3.1997 | 23.10 | 0.00% | 0 | 0 | +37.50% | 0 | ||||||||
19.3.1997 | 23.10 | +5.00% | 0 | 0 | 20.00 | 0.00% | 640 | 32 | ||||||
22.4.1997 | 23.20 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
21.4.1997 | 23.20 | 0.00% | 0 | 0 | 22.00 | 0.00% | 176 | 8 | ||||||
18.4.1997 | 23.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 23.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 23.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 23.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 23.20 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
11.4.1997 | 23.20 | 0.00% | 0 | 0 | 21.00 | -4.54% | 168 | 8 | ||||||
10.4.1997 | 23.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 23.20 | 0.00% | 186 | 8 | 0.00% | 0 | ||||||||
8.4.1997 | 23.20 | 0.00% | 0 | 0 | 22.00 | +10.00% | 792 | 36 | ||||||
7.4.1997 | 23.20 | 0.00% | 371 | 16 | 0.00% | 0 | ||||||||
4.4.1997 | 23.20 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
3.4.1997 | 23.20 | 0.00% | 209 | 9 | 19.00 | -5.00% | 228 | 12 | ||||||
2.4.1997 | 23.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 23.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 23.20 | 0.00% | 0 | 0 | 20.00 | 0.00% | 160 | 8 | ||||||
27.3.1997 | 23.20 | 0.00% | 186 | 8 | -4.76% | 0 | ||||||||
26.3.1997 | 23.20 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
25.3.1997 | 23.20 | +0.43% | 371 | 16 | 20.00 | -9.09% | 480 | 24 | ||||||
5.3.1997 | 24.09 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
4.3.1997 | 24.09 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
3.3.1997 | 24.09 | -4.97% | 193 | 8 | -8.00% | 0 | ||||||||
28.2.1997 | 25.35 | -4.98% | 203 | 8 | -7.40% | 0 | ||||||||
27.2.1997 | 26.68 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 28.08 | -4.97% | 0 | 0 | -3.57% | 0 | ||||||||
25.2.1997 | 29.55 | -4.98% | 236 | 8 | +3.70% | 0 | ||||||||
23.8.1996 | 30.01 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.8.1996 | 30.01 | 0.00% | 0 | 0 | 28.00 | +4.00% | 224 | 8 | ||||||
21.8.1996 | 30.01 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
20.8.1996 | 30.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 30.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 30.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 30.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 30.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 30.01 | -2.05% | 240 | 8 | 0.00% | 0 | 0 | |||||||
30.1.1997 | 30.11 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 30.11 | 0.00% | 0 | 0 | 33.00 | 0.00% | 5 346 | 162 | ||||||
28.1.1997 | 30.11 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 30.11 | 0.00% | 0 | 0 | +6.45% | 0 | ||||||||
24.1.1997 | 30.11 | 0.00% | 0 | 0 | 31.00 | -1.58% | 744 | 24 | ||||||
23.1.1997 | 30.11 | 0.00% | 0 | 0 | 31.50 | +5.00% | 504 | 16 | ||||||
22.1.1997 | 30.11 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 30.11 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 30.11 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 30.11 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 30.11 | -4.98% | 2 409 | 80 | +7.14% | 0 | ||||||||
12.8.1996 | 30.64 | -4.99% | 3 064 | 100 | +4.00% | 0 | 0 | |||||||
24.2.1997 | 31.10 | 0.00% | 311 | 10 | 27.00 | -3.57% | 216 | 8 | ||||||
21.2.1997 | 31.10 | 0.00% | 2 488 | 80 | 28.00 | +4.67% | 1 120 | 40 | ||||||
20.2.1997 | 31.10 | 0.00% | 249 | 8 | 27.00 | +0.94% | 1 284 | 48 | ||||||
19.2.1997 | 31.10 | 0.00% | 0 | 0 | 26.50 | -7.01% | 424 | 16 | ||||||
18.2.1997 | 31.10 | 0.00% | 995 | 32 | +1.78% | 0 | ||||||||
17.2.1997 | 31.10 | 0.00% | 0 | 0 | +4.43% | 0 | ||||||||
14.2.1997 | 31.10 | 0.00% | 249 | 8 | 27.00 | 1 152 | 43 | |||||||
13.2.1997 | 31.10 | 0.00% | 995 | 32 | +8.00% | 0 | ||||||||
12.2.1997 | 31.10 | 0.00% | 0 | 0 | 25.00 | -1.92% | 400 | 16 | ||||||
11.2.1997 | 31.10 | -0.32% | 3 545 | 114 | +1.96% | 0 | ||||||||
7.2.1997 | 31.10 | 0.00% | 0 | 0 | -3.10% | 0 | ||||||||
6.2.1997 | 31.10 | 0.00% | 0 | 0 | 25.80 | -4.44% | 2 064 | 80 | ||||||
5.2.1997 | 31.10 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
4.2.1997 | 31.10 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
3.2.1997 | 31.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 31.10 | +3.28% | 995 | 32 | 0.00% | 0 | ||||||||
10.2.1997 | 31.20 | +0.32% | 936 | 30 | 25.00 | 0.00% | 1 200 | 48 | ||||||
26.8.1996 | 31.51 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1997 | 31.69 | -4.97% | 254 | 8 | -8.19% | 0 | ||||||||
15.11.1996 | 31.75 | 0.00% | 0 | 0 | 32.00 | 0.00% | 256 | 8 | ||||||
14.11.1996 | 31.75 | 0.00% | 0 | 0 | 32.00 | 0.00% | 256 | 8 | ||||||
13.11.1996 | 31.75 | -4.99% | 254 | 8 | 0.00% | 0 | ||||||||
9.8.1996 | 32.25 | -4.97% | 0 | 0 | 28.00 | -3.00% | 448 | 16 | ||||||
27.8.1996 | 33.08 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.11.1996 | 33.25 | -4.97% | 1 862 | 56 | 0.00% | 0 | ||||||||
20.11.1996 | 33.33 | 0.00% | 0 | 0 | 32.00 | 0.00% | 512 | 16 | ||||||
19.11.1996 | 33.33 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 33.33 | +4.97% | 0 | 0 | 32.00 | 0.00% | 512 | 16 | ||||||
14.1.1997 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 33.35 | 0.00% | 0 | 0 | 30.50 | -4.68% | 366 | 12 | ||||||
7.1.1997 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 33.35 | 0.00% | 0 | 0 | +8.47% | 0 | ||||||||
27.12.1996 | 33.35 | 0.00% | 0 | 0 | 29.50 | +5.35% | 1 269 | 43 | ||||||
23.12.1996 | 33.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 33.35 | -4.98% | 8 004 | 240 | -8.19% | 0 | ||||||||
12.11.1996 | 33.42 | -4.97% | 535 | 16 | +0.78% | 0 | ||||||||
8.8.1996 | 33.94 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 34.73 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1996 | 34.91 | 0.00% | 0 | 0 | +9.17% | 0 | ||||||||
27.11.1996 | 34.91 | 0.00% | 0 | 0 | 32.00 | -1.35% | 7 536 | 235 | ||||||
26.11.1996 | 34.91 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.11.1996 | 34.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 34.99 | +4.98% | 0 | 0 | +1.56% | 0 | ||||||||
11.12.1996 | 35.01 | 0.00% | 0 | 0 | +8.50% | 0 | ||||||||
10.12.1996 | 35.01 | 0.00% | 2 801 | 80 | +7.14% | 0 | ||||||||
9.12.1996 | 35.01 | 0.00% | 0 | 0 | -6.97% | 0 | ||||||||
6.12.1996 | 35.01 | 0.00% | 0 | 0 | +0.33% | 0 | ||||||||
5.12.1996 | 35.01 | 0.00% | 1 400 | 40 | 30.00 | 0.00% | 480 | 16 | ||||||
4.12.1996 | 35.01 | 0.00% | 0 | 0 | -7.12% | 0 | ||||||||
3.12.1996 | 35.01 | 0.00% | 0 | 0 | -3.86% | 0 | ||||||||
2.12.1996 | 35.01 | 0.00% | 0 | 0 | -4.00% | 0 | ||||||||
29.11.1996 | 35.01 | +0.28% | 560 | 16 | 0.00% | 0 | ||||||||
19.12.1996 | 35.10 | 0.00% | 0 | 0 | 30.50 | -4.98% | 153 | 5 | ||||||
18.12.1996 | 35.10 | 0.00% | 0 | 0 | 32.10 | 0.00% | 514 | 16 | ||||||
17.12.1996 | 35.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 35.10 | 0.00% | 0 | 0 | 32.10 | 0.00% | 770 | 24 | ||||||
13.12.1996 | 35.10 | 0.00% | 0 | 0 | +3.21% | 0 | ||||||||
12.12.1996 | 35.10 | +0.25% | 281 | 8 | 31.10 | -4.45% | 4 976 | 160 | ||||||
11.11.1996 | 35.17 | 0.00% | 0 | 0 | 32.00 | -0.78% | 1 016 | 32 | ||||||
8.11.1996 | 35.17 | -4.99% | 281 | 8 | +8.47% | 0 | ||||||||
18.4.1995 | 35.53 | -497.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 35.72 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 36.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
23.5.1996 | 36.00 | -9.70% | 3 744 | 104 | 38.50 | -1.00% | 308 | 8 | ||||||
29.8.1996 | 36.46 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 37.00 | 0.00% | 444 | 12 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 37.00 | -4.76% | 296 | 8 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 37.00 | -0.02% | 1 258 | 34 | 19.00 | -10.00% | 152 | 8 | ||||||
22.8.1995 | 37.00 | 0.00% | 2 960 | 80 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 37.00 | 0.00% | 888 | 24 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 37.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 37.00 | -2.63% | 592 | 16 | +5.00% | 0 | 0 | |||||||
3.8.1995 | 37.01 | -4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
7.11.1996 | 37.02 | -4.97% | 0 | 0 | 29.50 | -0.90% | 236 | 8 | ||||||
19.4.1995 | 37.30 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 37.39 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 37.59 | -4.97% | 0 | 0 | +7.00% | 0 | 0 | |||||||
15.8.1995 | 38.00 | -5.00% | 0 | 0 | 19.00 | -5.00% | 152 | 8 | ||||||
6.9.1995 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 38.00 | 0.00% | 304 | 8 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 38.00 | 0.00% | 1 216 | 32 | +4.00% | 0 | 0 | |||||||
1.9.1995 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 38.00 | -2.18% | 608 | 16 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 38.00 | -5.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
6.9.1996 | 38.28 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.9.1996 | 38.28 | 0.00% | 0 | 0 | 28.00 | -3.00% | 224 | 8 | ||||||
4.9.1996 | 38.28 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 38.28 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 38.28 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 38.28 | +4.99% | 0 | 0 | 29.00 | 0.00% | 232 | 8 | ||||||
30.8.1995 | 38.85 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
29.8.1995 | 38.85 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.8.1995 | 38.85 | +5.00% | 1 243 | 32 | +5.00% | 0 | 0 | |||||||
23.8.1995 | 38.85 | +5.00% | 3 730 | 96 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 38.85 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 38.95 | -5.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
6.11.1996 | 38.96 | -4.99% | 312 | 8 | 32.00 | +0.91% | 2 144 | 72 | ||||||
9.9.1996 | 39.00 | +1.88% | 2 496 | 64 | 27.00 | -7.00% | 432 | 16 | ||||||
20.4.1995 | 39.16 | +498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 39.35 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 39.56 | -4.99% | 0 | 0 | 27.00 | 0.00% | 1 620 | 60 | ||||||
29.5.1996 | 39.60 | 0.00% | 0 | 0 | 47.00 | 0.00% | 376 | 8 | ||||||
28.5.1996 | 39.60 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.5.1996 | 39.60 | +10.00% | 6 178 | 156 | +10.00% | 0 | 0 | |||||||
22.5.1996 | 39.87 | 0.00% | 0 | 0 | 39.00 | -4.00% | 312 | 8 | ||||||
21.5.1996 | 39.87 | 0.00% | 0 | 0 | 40.50 | -1.00% | 648 | 16 | ||||||
20.5.1996 | 39.87 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|