POZEM.ST.OLOMOUC, POZEMNÍ STAVBY OLOMOUC A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - POZEM.ST.OLOMOUC | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.2.1997 | 40.00 | +0.73% | 1 000 | 25 | 35.10 | +4.77% | 3 510 | 100 | ||||||
6.6.1996 | 156.00 | +0.64% | 8 580 | 55 | +1.00% | 0 | 0 | |||||||
7.3.1996 | 156.00 | +0.64% | 51 636 | 331 | 150.00 | -3.00% | 7 500 | 50 | ||||||
15.3.1996 | 159.00 | +0.63% | 3 975 | 25 | +9.00% | 0 | 0 | |||||||
3.4.1996 | 158.00 | +0.63% | 23 700 | 150 | 165.40 | +6.00% | 20 013 | 121 | ||||||
20.3.1996 | 161.00 | +0.62% | 16 100 | 100 | 161.30 | -1.00% | 3 501 | 22 | ||||||
19.3.1996 | 160.00 | +0.62% | 23 520 | 147 | 161.00 | +4.00% | 4 508 | 28 | ||||||
30.5.1996 | 162.00 | +0.62% | 11 502 | 71 | 164.00 | -4.00% | 13 120 | 80 | ||||||
6.5.1996 | 166.00 | +0.60% | 20 750 | 125 | 162.50 | +2.00% | 4 875 | 30 | ||||||
16.5.1996 | 171.00 | +0.58% | 17 100 | 100 | 171.50 | -3.00% | 11 949 | 70 | ||||||
17.8.1995 | 125.00 | +0.33% | 6 250 | 50 | +19.00% | 0 | 0 | |||||||
1.8.1995 | 102.00 | 0.00% | 22 032 | 216 | 85.00 | -4.00% | 1 360 | 16 | ||||||
27.7.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 110.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
13.7.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 110.00 | 0.00% | 0 | 0 | 115.00 | -8.00% | 3 450 | 30 | ||||||
11.7.1995 | 110.00 | 0.00% | 4 840 | 44 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 115.00 | 0.00% | 3 450 | 30 | -6.00% | 0 | 0 | |||||||
23.8.1995 | 125.00 | 0.00% | 0 | 0 | 121.50 | -1.00% | 3 645 | 30 | ||||||
22.8.1995 | 125.00 | 0.00% | 30 625 | 245 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 125.00 | 0.00% | 8 125 | 65 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 125.00 | 0.00% | 2 000 | 16 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 145.00 | 0.00% | 0 | 0 | 109.00 | -10.00% | 4 360 | 40 | ||||||
17.10.1995 | 145.00 | 0.00% | 0 | 0 | 120.50 | -5.00% | 10 845 | 90 | ||||||
1.9.1995 | 125.00 | 0.00% | 10 750 | 86 | 0.00% | 0 | 0 | |||||||
20.9.1995 | 129.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 129.00 | 0.00% | 0 | 0 | 121.00 | -3.00% | 22 416 | 194 | ||||||
18.7.1995 | 115.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1995 | 115.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 107.32 | 0.00% | 0 | 0 | 125.00 | -4.00% | 16 725 | 138 | ||||||
21.6.1995 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 169.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 1 332 | 8 | ||||||
24.4.1996 | 160.00 | 0.00% | 0 | 0 | 175.50 | +6.00% | 78 638 | 452 | ||||||
22.4.1996 | 167.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.4.1996 | 167.00 | 0.00% | 15 865 | 95 | 166.80 | 0.00% | 16 680 | 100 | ||||||
18.4.1996 | 167.00 | 0.00% | 10 855 | 65 | -2.00% | 0 | 0 | |||||||
9.5.1996 | 168.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.3.1996 | 159.00 | 0.00% | 25 122 | 158 | 161.60 | -4.00% | 21 404 | 138 | ||||||
15.4.1996 | 183.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.3.1996 | 155.00 | 0.00% | 0 | 0 | 160.30 | -2.00% | 20 459 | 130 | ||||||
5.4.1996 | 161.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.4.1996 | 157.00 | 0.00% | 0 | 0 | 156.20 | -5.00% | 3 905 | 25 | ||||||
1.4.1996 | 157.00 | 0.00% | 32 342 | 206 | 164.00 | +6.00% | 2 624 | 16 | ||||||
29.3.1996 | 157.00 | 0.00% | 15 700 | 100 | 156.00 | -1.00% | 15 515 | 100 | ||||||
28.3.1996 | 157.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.3.1996 | 158.00 | 0.00% | 7 900 | 50 | 147.50 | -2.00% | 24 338 | 165 | ||||||
13.3.1996 | 158.00 | 0.00% | 15 010 | 95 | -2.00% | 0 | 0 | |||||||
12.3.1996 | 158.00 | 0.00% | 3 950 | 25 | +5.00% | 0 | 0 | |||||||
11.3.1996 | 158.00 | 0.00% | 0 | 0 | 146.50 | -4.00% | 4 395 | 30 | ||||||
6.3.1996 | 155.00 | 0.00% | 0 | 0 | 154.50 | -2.00% | 7 107 | 46 | ||||||
21.3.1996 | 161.00 | 0.00% | 26 726 | 166 | 161.00 | +1.00% | 11 270 | 70 | ||||||
1.3.1996 | 153.00 | 0.00% | 0 | 0 | 154.00 | +1.00% | 49 847 | 318 | ||||||
26.2.1996 | 138.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
23.2.1996 | 138.00 | 0.00% | 0 | 0 | 152.00 | +2.00% | 7 600 | 50 | ||||||
16.2.1996 | 156.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
14.2.1996 | 160.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
13.2.1996 | 160.00 | 0.00% | 0 | 0 | 166.50 | -4.00% | 29 970 | 180 | ||||||
2.2.1996 | 136.50 | 0.00% | 0 | 0 | 149.50 | -5.00% | 8 970 | 60 | ||||||
30.1.1996 | 132.00 | 0.00% | 0 | 0 | 146.00 | +9.00% | 4 380 | 30 | ||||||
26.1.1996 | 126.00 | 0.00% | 0 | 0 | 148.00 | +5.00% | 16 130 | 110 | ||||||
24.1.1996 | 120.00 | 0.00% | 0 | 0 | 136.00 | +4.00% | 19 004 | 147 | ||||||
23.1.1996 | 120.00 | 0.00% | 0 | 0 | 123.00 | -3.00% | 1 746 | 14 | ||||||
22.1.1996 | 120.00 | 0.00% | 0 | 0 | 128.00 | -5.00% | 6 400 | 50 | ||||||
18.1.1996 | 115.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.1.1996 | 115.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.1.1996 | 115.00 | 0.00% | 0 | 0 | 116.00 | 0.00% | 14 400 | 125 | ||||||
15.1.1996 | 115.00 | 0.00% | 0 | 0 | 115.50 | 0.00% | 3 465 | 30 | ||||||
12.1.1996 | 115.00 | 0.00% | 0 | 0 | 115.00 | +3.00% | 3 450 | 30 | ||||||
15.12.1995 | 112.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.1.1996 | 117.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 117.60 | 0.00% | 0 | 0 | 112.00 | +8.00% | 5 600 | 50 | ||||||
3.11.1995 | 116.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 300 | 3 | ||||||
8.11.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 127.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 104.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 114.30 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.11.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 16 570 | 166 | ||||||
31.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 16 600 | 166 | ||||||
30.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 4 500 | 45 | ||||||
27.10.1995 | 105.71 | 0.00% | 0 | 0 | 100.00 | 0.00% | 6 000 | 60 | ||||||
25.10.1995 | 117.45 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
24.10.1995 | 117.45 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 130.50 | 0.00% | 0 | 0 | 100.00 | -8.00% | 800 | 8 | ||||||
1.12.1995 | 139.08 | 0.00% | 0 | 0 | 147.50 | +9.00% | 7 375 | 50 | ||||||
6.12.1995 | 152.98 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
5.12.1995 | 152.98 | 0.00% | 0 | 0 | 141.00 | +6.00% | 14 208 | 100 | ||||||
13.12.1995 | 123.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 123.93 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
8.12.1995 | 137.69 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.11.1995 | 114.95 | 0.00% | 0 | 0 | 100.00 | 0.00% | 3 000 | 30 | ||||||
29.11.1995 | 126.44 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.11.1995 | 126.44 | 0.00% | 0 | 0 | 118.00 | -1.00% | 2 950 | 25 | ||||||
17.11.1995 | 95.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
22.11.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 46.00 | 0.00% | 0 | 0 | -4.61% | 0 | ||||||||
10.12.1996 | 46.00 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
8.10.1996 | 52.50 | 0.00% | 0 | 0 | -4.85% | 0 | 0 | |||||||
7.10.1996 | 52.50 | 0.00% | 0 | 0 | 53.60 | +6.49% | 5 628 | 105 | ||||||
4.10.1996 | 52.50 | 0.00% | 0 | 0 | +0.66% | 0 | 0 | |||||||
3.10.1996 | 52.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 52.50 | 0.00% | 0 | 0 | +5.26% | 0 | 0 | |||||||
1.10.1996 | 52.50 | 0.00% | 0 | 0 | 47.50 | -5.00% | 1 188 | 25 | ||||||
30.9.1996 | 52.50 | 0.00% | 0 | 0 | -4.45% | 0 | 0 | |||||||
27.9.1996 | 52.50 | 0.00% | 0 | 0 | -4.85% | 0 | 0 | |||||||
26.9.1996 | 52.50 | 0.00% | 0 | 0 | -3.50% | 0 | 0 | |||||||
25.9.1996 | 52.50 | 0.00% | 0 | 0 | 57.00 | -7.61% | 1 425 | 25 | ||||||
24.9.1996 | 52.50 | 0.00% | 0 | 0 | 61.70 | -3.48% | 6 170 | 100 | ||||||
31.10.1996 | 52.00 | 0.00% | 0 | 0 | 46.00 | -3.96% | 2 300 | 50 | ||||||
30.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | +0.10% | 0 | 0 | ||||||
23.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | +6.33% | 0 | 0 | ||||||
22.10.1996 | 52.00 | 0.00% | 1 664 | 32 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 52.00 | 0.00% | 0 | 0 | -1.44% | 0 | 0 | |||||||
17.10.1996 | 52.00 | 0.00% | 0 | 0 | -7.43% | 0 | 0 | |||||||
16.10.1996 | 52.00 | 0.00% | 0 | 0 | -3.27% | 0 | 0 | |||||||
15.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 52.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 44.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 44.00 | 0.00% | 0 | 0 | 32.00 | -7.51% | 800 | 25 | ||||||
24.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 44.00 | 0.00% | 0 | 0 | 34.60 | -7.73% | 1 903 | 55 | ||||||
21.1.1997 | 44.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 44.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
14.1.1997 | 44.00 | 0.00% | 0 | 0 | +9.75% | 0 | ||||||||
13.1.1997 | 44.00 | 0.00% | 0 | 0 | +3.79% | 0 | ||||||||
10.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 44.00 | 0.00% | 0 | 0 | +1.93% | 0 | ||||||||
18.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 48.00 | 0.00% | 0 | 0 | -2.94% | 0 | ||||||||
3.12.1996 | 48.00 | 0.00% | 0 | 0 | 34.00 | 0.00% | 850 | 25 | ||||||
2.12.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 48.00 | 0.00% | 0 | 0 | -1.44% | 0 | ||||||||
22.11.1996 | 48.00 | 0.00% | 0 | 0 | 34.50 | -6.75% | 1 587 | 46 | ||||||
21.11.1996 | 48.00 | 0.00% | 0 | 0 | -2.63% | 0 | ||||||||
20.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 48.00 | 0.00% | 0 | 0 | 38.00 | 0.00% | 912 | 24 | ||||||
18.11.1996 | 48.00 | 0.00% | 0 | 0 | -8.05% | 0 | ||||||||
15.11.1996 | 48.00 | 0.00% | 0 | 0 | -1.59% | 0 | ||||||||
14.11.1996 | 48.00 | 0.00% | 0 | 0 | 42.00 | -4.54% | 1 386 | 33 | ||||||
13.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1996 | 120.00 | 0.00% | 0 | 0 | 135.50 | +3.00% | 6 369 | 47 | ||||||
26.7.1996 | 120.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
25.7.1996 | 120.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
2.8.1996 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 121.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.7.1996 | 121.00 | 0.00% | 0 | 0 | 127.00 | +3.00% | 1 016 | 8 | ||||||
12.7.1996 | 143.00 | 0.00% | 12 870 | 90 | +1.00% | 0 | 0 | |||||||
22.7.1996 | 129.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1996 | 129.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 129.20 | 0.00% | 0 | 0 | 145.50 | +2.00% | 873 | 6 | ||||||
17.7.1996 | 129.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 142.50 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
21.6.1996 | 142.50 | 0.00% | 0 | 0 | 169.50 | +5.00% | 4 063 | 24 | ||||||
20.6.1996 | 142.50 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.6.1996 | 142.50 | 0.00% | 0 | 0 | 154.50 | 0.00% | 7 725 | 50 | ||||||
17.6.1996 | 150.00 | 0.00% | 0 | 0 | 154.00 | -3.00% | 1 694 | 11 | ||||||
14.6.1996 | 150.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.6.1996 | 150.00 | 0.00% | 0 | 0 | 156.00 | -3.00% | 1 248 | 8 | ||||||
12.6.1996 | 150.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
11.6.1996 | 150.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.6.1996 | 150.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
|