SIL.STAVITEL. PHA, SILNIČ.STAV. PRAHA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - SIL.STAVITEL. PHA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.3.1996 | 80.00 | +2.02% | 960 | 12 | 0.00% | 0 | 0 | |||||||
11.4.1997 | 80.00 | 0.00% | 0 | 0 | +2.53% | 0 | ||||||||
10.4.1997 | 80.00 | +2.56% | 2 880 | 36 | 73.10 | -9.75% | 2 193 | 30 | ||||||
14.2.1996 | 80.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.2.1996 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 80.00 | +6.66% | 1 200 | 15 | 0.00% | 0 | 0 | |||||||
3.3.1997 | 80.51 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 80.84 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
12.11.1996 | 80.84 | 0.00% | 0 | 0 | +3.05% | 0 | ||||||||
11.11.1996 | 80.84 | 0.00% | 0 | 0 | +5.85% | 0 | ||||||||
8.11.1996 | 80.84 | 0.00% | 0 | 0 | +4.43% | 0 | ||||||||
7.11.1996 | 80.84 | 0.00% | 0 | 0 | 79.00 | 0.00% | 237 | 3 | ||||||
6.11.1996 | 80.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 80.84 | 0.00% | 0 | 0 | +4.63% | 0 | ||||||||
4.11.1996 | 80.84 | -9.99% | 0 | 0 | 75.50 | -4.43% | 1 133 | 15 | ||||||
9.1.1997 | 81.61 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.6.1996 | 81.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 81.68 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.2.1997 | 81.94 | -4.99% | 4 097 | 50 | 160.00 | +7.84% | 5 196 | 33 | ||||||
31.5.1996 | 82.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 82.50 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1996 | 82.52 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 82.52 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 83.84 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.1.1996 | 83.84 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 83.84 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1997 | 84.00 | +5.00% | 0 | 0 | -5.27% | 0 | ||||||||
28.2.1997 | 84.74 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 85.69 | +4.99% | 0 | 0 | +6.06% | 0 | ||||||||
11.2.1997 | 86.03 | +4.99% | 1 376 | 16 | 173.00 | +3.94% | 7 365 | 45 | ||||||
7.2.1997 | 86.25 | -4.99% | 0 | 0 | 146.00 | +82.50% | 8 760 | 60 | ||||||
20.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 87.12 | 0.00% | 0 | 0 | 88.00 | 0.00% | 440 | 5 | ||||||
18.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 87.12 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.3.1996 | 87.12 | 0.00% | 0 | 0 | 89.10 | -2.00% | 1 351 | 16 | ||||||
12.3.1996 | 87.12 | 0.00% | 0 | 0 | 86.10 | -4.00% | 258 | 3 | ||||||
11.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 87.12 | 0.00% | 0 | 0 | 90.10 | -3.00% | 541 | 6 | ||||||
1.3.1996 | 87.12 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
29.2.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 87.12 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
26.2.1996 | 87.12 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
23.2.1996 | 87.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.2.1996 | 87.12 | -10.00% | 2 352 | 27 | 97.00 | +2.00% | 1 164 | 12 | ||||||
16.2.1996 | 88.00 | 0.00% | 0 | 0 | 68.00 | +1.00% | 612 | 9 | ||||||
15.2.1996 | 88.00 | +10.00% | 7 040 | 80 | +8.00% | 0 | 0 | |||||||
15.4.1997 | 88.20 | +5.00% | 0 | 0 | -1.36% | 0 | ||||||||
27.2.1997 | 89.19 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 89.82 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 89.82 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
13.1.1997 | 89.97 | +4.99% | 0 | 0 | 99.00 | -5.13% | 1 295 | 13 | ||||||
12.2.1997 | 90.33 | +4.99% | 0 | 0 | 179.00 | +4.63% | 20 550 | 120 | ||||||
12.6.1996 | 90.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 90.75 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
10.6.1996 | 90.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 90.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 90.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 90.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 90.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 90.75 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.10.1996 | 90.77 | 0.00% | 0 | 0 | 0.00 | +2.20% | 0 | 0 | ||||||
22.10.1996 | 90.77 | 0.00% | 0 | 0 | 0.00 | +4.61% | 0 | 0 | ||||||
21.10.1996 | 90.77 | +9.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
6.2.1997 | 90.78 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.1.1997 | 91.00 | 0.00% | 0 | 0 | +4.59% | 0 | ||||||||
28.1.1997 | 91.00 | -4.21% | 1 820 | 20 | 145.00 | +4.41% | 2 010 | 14 | ||||||
16.4.1997 | 92.61 | +5.00% | 0 | 0 | -0.04% | 0 | ||||||||
26.1.1996 | 93.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 93.15 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1997 | 93.88 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
14.1.1997 | 94.46 | +4.99% | 0 | 0 | 109.00 | +9.42% | 1 090 | 10 | ||||||
13.2.1997 | 94.84 | +4.99% | 0 | 0 | 187.90 | +9.72% | 18 790 | 100 | ||||||
27.1.1997 | 95.00 | -3.72% | 2 850 | 30 | +14.58% | 0 | ||||||||
5.2.1997 | 95.55 | 0.00% | 0 | 0 | -59.63% | 0 | ||||||||
4.2.1997 | 95.55 | 0.00% | 0 | 0 | 198.00 | +4.87% | 3 964 | 20 | ||||||
3.2.1997 | 95.55 | 0.00% | 0 | 0 | +10.47% | 0 | ||||||||
31.1.1997 | 95.55 | 0.00% | 0 | 0 | 178.00 | +5.27% | 11 120 | 65 | ||||||
30.1.1997 | 95.55 | +5.00% | 573 | 6 | 162.50 | 812 | 5 | |||||||
21.2.1996 | 96.80 | 0.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
20.2.1996 | 96.80 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
19.2.1996 | 96.80 | +10.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.4.1997 | 97.24 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 98.00 | 0.00% | 2 940 | 30 | 0.00% | 0 | ||||||||
29.4.1997 | 98.00 | 0.00% | 0 | 0 | 90.00 | -2.17% | 1 800 | 20 | ||||||
28.4.1997 | 98.00 | 0.00% | 2 058 | 21 | 92.00 | 0.00% | 1 656 | 18 | ||||||
25.4.1997 | 98.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 98.00 | 0.00% | 0 | 0 | 92.00 | +9.52% | 1 656 | 18 | ||||||
23.4.1997 | 98.00 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
22.4.1997 | 98.00 | 0.00% | 2 058 | 21 | +10.00% | 0 | ||||||||
21.4.1997 | 98.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 1 050 | 15 | ||||||
18.4.1997 | 98.00 | +0.78% | 10 290 | 105 | 0.00% | 0 | ||||||||
24.1.1997 | 98.68 | -4.99% | 0 | 0 | 120.00 | +2.56% | 2 520 | 21 | ||||||
25.2.1997 | 98.82 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 99.00 | 0.00% | 0 | 0 | 85.50 | -5.00% | 171 | 2 | ||||||
5.5.1997 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 99.00 | +1.02% | 1 188 | 12 | 0.00% | 0 | ||||||||
15.1.1997 | 99.18 | +4.99% | 0 | 0 | 119.00 | +9.17% | 6 069 | 51 | ||||||
14.2.1997 | 99.58 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
30.10.1996 | 99.80 | 0.00% | 0 | 0 | 0.00 | +4.29% | 0 | 0 | ||||||
29.10.1996 | 99.80 | 0.00% | 0 | 0 | 0.00 | +5.20% | 0 | 0 | ||||||
25.10.1996 | 99.80 | 0.00% | 0 | 0 | 0.00 | +0.78% | 0 | 0 | ||||||
24.10.1996 | 99.80 | +9.94% | 2 994 | 30 | 0.00 | +2.79% | 0 | 0 | ||||||
24.1.1996 | 103.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
23.1.1996 | 103.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.1.1996 | 103.50 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1997 | 103.87 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 103.95 | +5.00% | 0 | 0 | 90.00 | +5.26% | 1 350 | 15 | ||||||
24.2.1997 | 104.02 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 104.13 | +4.99% | 0 | 0 | 130.00 | +9.24% | 3 900 | 30 | ||||||
17.2.1997 | 104.55 | +4.99% | 6 587 | 63 | 0.00% | 0 | ||||||||
9.5.1997 | 109.14 | +4.99% | 0 | 0 | +4.43% | 0 | ||||||||
22.1.1997 | 109.33 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
21.1.1997 | 109.33 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 109.33 | 0.00% | 0 | 0 | -8.45% | 0 | ||||||||
17.1.1997 | 109.33 | +4.99% | 0 | 0 | 142.00 | +9.23% | 7 100 | 50 | ||||||
21.2.1997 | 109.49 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 109.77 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1996 | 114.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.1.1996 | 114.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 114.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 114.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 114.00 | -9.97% | 1 368 | 12 | 0.00% | 0 | 0 | |||||||
12.5.1997 | 114.59 | +4.99% | 0 | 0 | +5.33% | 0 | ||||||||
19.1.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 115.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
17.1.1996 | 115.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.1.1996 | 115.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
15.1.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 115.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.1.1996 | 115.00 | +0.87% | 690 | 6 | -5.00% | 0 | 0 | |||||||
20.2.1997 | 115.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.2.1997 | 115.25 | +4.99% | 4 149 | 36 | 0.00% | 0 | ||||||||
13.5.1997 | 120.31 | +4.99% | 0 | 0 | 108.00 | +9.09% | 12 960 | 120 | ||||||
14.5.1997 | 126.32 | +4.99% | 0 | 0 | +5.73% | 0 | ||||||||
13.12.1995 | 126.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 126.63 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 126.63 | -10.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.5.1997 | 132.63 | +4.99% | 22 945 | 173 | +9.46% | 0 | ||||||||
10.11.1995 | 137.14 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
9.11.1995 | 137.14 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1997 | 139.26 | +4.99% | 0 | 0 | 137.00 | +9.60% | 36 579 | 267 | ||||||
8.12.1995 | 140.70 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
7.12.1995 | 140.70 | -9.99% | 0 | 0 | 150.00 | -5.00% | 2 250 | 15 | ||||||
19.5.1997 | 146.22 | +4.99% | 0 | 0 | +23.43% | 0 | ||||||||
15.11.1995 | 150.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 150.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 150.85 | +9.99% | 2 263 | 15 | 117.50 | +1.00% | 5 288 | 45 | ||||||
8.11.1995 | 152.37 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 152.37 | 0.00% | 0 | 0 | 118.00 | -5.00% | 1 770 | 15 | ||||||
6.11.1995 | 152.37 | -9.99% | 1 524 | 10 | 0.00% | 0 | 0 | |||||||
20.5.1997 | 153.53 | +4.99% | 0 | 0 | 165.00 | -2.42% | 44 055 | 267 | ||||||
6.12.1995 | 156.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 156.33 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.12.1995 | 156.33 | -10.00% | 0 | 0 | 150.00 | 0.00% | 900 | 6 | ||||||
17.11.1995 | 160.00 | 0.00% | 0 | 0 | 102.00 | -9.00% | 1 530 | 15 | ||||||
16.11.1995 | 160.00 | +6.06% | 2 880 | 18 | -5.00% | 0 | 0 | |||||||
21.5.1997 | 161.20 | +4.99% | 0 | 0 | 179.00 | +3.22% | 8 005 | 47 | ||||||
22.5.1997 | 169.26 | +5.00% | 0 | 0 | 169.90 | -0.24% | 12 233 | 72 | ||||||
3.11.1995 | 169.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 169.29 | -10.00% | 2 539 | 15 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 173.70 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.11.1995 | 173.70 | -10.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
22.11.1995 | 176.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.11.1995 | 176.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
20.11.1995 | 176.00 | +10.00% | 1 056 | 6 | 110.00 | +8.00% | 660 | 6 | ||||||
30.5.1997 | 177.72 | 0.00% | 0 | 0 | 170.60 | -8.23% | 10 236 | 60 | ||||||
29.5.1997 | 177.72 | 0.00% | 0 | 0 | 185.90 | +9.41% | 3 718 | 20 | ||||||
28.5.1997 | 177.72 | 0.00% | 0 | 0 | 169.90 | +5.20% | 1 699 | 10 | ||||||
27.5.1997 | 177.72 | 0.00% | 0 | 0 | 161.50 | -9.26% | 9 690 | 60 | ||||||
26.5.1997 | 177.72 | 0.00% | 0 | 0 | -0.55% | 0 | ||||||||
23.5.1997 | 177.72 | +4.99% | 0 | 0 | 179.00 | +5.35% | 18 079 | 101 | ||||||
1.11.1995 | 188.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 188.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 188.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 193.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.11.1995 | 193.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
27.11.1995 | 193.00 | 0.00% | 0 | 0 | 110.50 | 0.00% | 995 | 9 | ||||||
24.11.1995 | 193.00 | 0.00% | 0 | 0 | 110.50 | -15.00% | 332 | 3 | ||||||
23.11.1995 | 193.00 | +9.65% | 6 562 | 34 | +41.00% | 0 | 0 | |||||||
27.10.1995 | 209.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 209.00 | -9.91% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 226.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 226.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 226.00 | -4.64% | 4 746 | 21 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 230.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.7.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 230.00 | -4.16% | 11 040 | 48 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 232.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 232.00 | 0.00% | 0 | 0 | ||||||||||
|