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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.3.1995 | 231.00 | -3 000.00% | 0 | 0 | ||||||||||
6.3.1995 | 161.70 | -3 000.00% | 0 | 0 | ||||||||||
7.3.1995 | 113.19 | -3 000.00% | 0 | 0 | ||||||||||
10.4.1996 | 100.00 | 0.00% | 0 | 0 | 85.00 | -5.00% | 680 | 8 | ||||||
9.4.1996 | 100.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.4.1996 | 100.00 | 0.00% | 0 | 0 | 89.00 | +7.00% | 2 096 | 24 | ||||||
4.4.1996 | 100.00 | +8.22% | 16 800 | 168 | 81.50 | -6.00% | 652 | 8 | ||||||
3.4.1996 | 92.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 92.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 92.40 | +10.00% | 5 914 | 64 | +5.00% | 0 | 0 | |||||||
12.4.1996 | 90.00 | 0.00% | 0 | 0 | 89.00 | -1.00% | 890 | 10 | ||||||
11.4.1996 | 90.00 | -10.00% | 6 930 | 77 | +5.00% | 0 | 0 | |||||||
19.4.1996 | 85.00 | 0.00% | 0 | 0 | 77.00 | -5.00% | 616 | 8 | ||||||
18.4.1996 | 85.00 | +4.93% | 12 750 | 150 | 81.00 | 0.00% | 648 | 8 | ||||||
29.3.1996 | 84.00 | 0.00% | 0 | 0 | 82.50 | +7.00% | 660 | 8 | ||||||
28.3.1996 | 84.00 | +1.20% | 11 508 | 137 | 77.00 | +12.00% | 7 854 | 102 | ||||||
22.3.1996 | 83.24 | 0.00% | 0 | 0 | 92.50 | +1.00% | 1 480 | 16 | ||||||
21.3.1996 | 83.24 | +9.98% | 20 644 | 248 | +9.00% | 0 | 0 | |||||||
27.3.1996 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 83.00 | 0.00% | 0 | 0 | -31.00% | 0 | 0 | |||||||
25.3.1996 | 83.00 | -0.28% | 13 695 | 165 | 101.00 | +8.00% | 9 560 | 96 | ||||||
17.4.1996 | 81.00 | 0.00% | 0 | 0 | 81.00 | -9.00% | 810 | 10 | ||||||
16.4.1996 | 81.00 | 0.00% | 0 | 0 | 89.00 | +1.00% | 1 246 | 14 | ||||||
15.4.1996 | 81.00 | -10.00% | 5 103 | 63 | 88.50 | -1.00% | 2 832 | 32 | ||||||
8.3.1995 | 79.24 | -2 999.00% | 0 | 0 | ||||||||||
27.3.1995 | 76.56 | +499.00% | 0 | 0 | ||||||||||
24.4.1996 | 76.50 | 0.00% | 0 | 0 | 84.00 | -2.00% | 5 488 | 66 | ||||||
23.4.1996 | 76.50 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
22.4.1996 | 76.50 | -10.00% | 1 530 | 20 | 81.00 | +2.00% | 1 252 | 16 | ||||||
20.3.1996 | 75.68 | 0.00% | 0 | 0 | 86.00 | +8.00% | 2 704 | 32 | ||||||
19.3.1996 | 75.68 | 0.00% | 0 | 0 | 78.50 | +5.00% | 6 594 | 84 | ||||||
18.3.1996 | 75.68 | +10.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
30.4.1996 | 75.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
29.4.1996 | 75.00 | 0.00% | 0 | 0 | 63.50 | +55.00% | 1 905 | 30 | ||||||
26.4.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 75.00 | -1.96% | 8 400 | 112 | -51.00% | 0 | 0 | |||||||
24.3.1995 | 72.92 | +499.00% | 0 | 0 | ||||||||||
28.3.1995 | 72.74 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.3.1995 | 69.45 | +498.00% | 0 | 0 | ||||||||||
29.3.1995 | 69.11 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 68.80 | 0.00% | 0 | 0 | 69.00 | 0.00% | 1 656 | 24 | ||||||
14.3.1996 | 68.80 | +9.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.5.1996 | 67.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 67.50 | -10.00% | 1 418 | 21 | 0.00% | 0 | 0 | |||||||
22.3.1995 | 66.15 | +500.00% | 0 | 0 | ||||||||||
30.3.1995 | 65.66 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.3.1995 | 63.00 | +500.00% | 0 | 0 | ||||||||||
13.3.1996 | 62.55 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.3.1996 | 62.55 | 0.00% | 0 | 0 | 57.50 | 0.00% | 460 | 8 | ||||||
11.3.1996 | 62.55 | +9.98% | 7 756 | 124 | 57.50 | 0.00% | 920 | 16 | ||||||
31.3.1995 | 62.38 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 60.75 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
6.5.1996 | 60.75 | -10.00% | 3 645 | 60 | 0.00% | 0 | 0 | |||||||
16.3.1995 | 60.00 | +302.00% | 960 | 16 | ||||||||||
3.4.1995 | 59.27 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1995 | 58.24 | +499.00% | 1 864 | 32 | ||||||||||
8.3.1996 | 56.87 | 0.00% | 0 | 0 | 61.00 | +3.00% | 1 608 | 28 | ||||||
7.3.1996 | 56.87 | +10.00% | 4 777 | 84 | +9.00% | 0 | 0 | |||||||
4.4.1995 | 56.31 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.3.1995 | 55.47 | -2 999.00% | 7 100 | 128 | ||||||||||
10.5.1996 | 54.68 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
9.5.1996 | 54.68 | -9.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
5.4.1995 | 53.50 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 51.70 | 0.00% | 0 | 0 | 51.50 | -2.00% | 6 180 | 120 | ||||||
5.3.1996 | 51.70 | 0.00% | 0 | 0 | 55.00 | +5.00% | 840 | 16 | ||||||
4.3.1996 | 51.70 | +10.00% | 0 | 0 | 50.00 | +10.00% | 700 | 14 | ||||||
26.7.1996 | 51.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 51.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.7.1996 | 51.10 | 0.00% | 2 657 | 52 | 42.00 | -9.00% | 1 008 | 24 | ||||||
23.7.1996 | 51.10 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.7.1996 | 51.10 | 0.00% | 409 | 8 | +5.00% | 0 | 0 | |||||||
19.7.1996 | 51.10 | 0.00% | 4 292 | 84 | +3.00% | 0 | 0 | |||||||
18.7.1996 | 51.10 | +0.76% | 409 | 8 | 41.80 | +5.00% | 669 | 16 | ||||||
6.4.1995 | 50.83 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 50.71 | +4.98% | 2 434 | 48 | 40.00 | +4.00% | 640 | 16 | ||||||
18.5.1995 | 50.00 | +34.00% | 400 | 8 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 49.83 | +499.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.5.1996 | 49.22 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 49.22 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.5.1996 | 49.22 | -9.98% | 3 888 | 79 | 40.50 | -8.00% | 1 296 | 32 | ||||||
30.7.1996 | 48.55 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.7.1996 | 48.55 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
16.7.1996 | 48.30 | +5.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.4.1995 | 48.29 | -499.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
28.2.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 48.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
26.2.1996 | 48.00 | +2.12% | 4 512 | 94 | 44.00 | -4.00% | 352 | 8 | ||||||
25.5.1995 | 47.50 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 47.46 | +500.00% | 380 | 8 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 47.00 | 0.00% | 0 | 0 | 46.00 | 0.00% | 736 | 16 | ||||||
22.2.1996 | 47.00 | 0.00% | 1 645 | 35 | 0.00% | 0 | 0 | |||||||
21.2.1996 | 47.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 47.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.2.1996 | 47.00 | 0.00% | 376 | 8 | 44.00 | -4.00% | 704 | 16 | ||||||
16.2.1996 | 47.00 | 0.00% | 0 | 0 | 46.00 | +7.00% | 368 | 8 | ||||||
15.2.1996 | 47.00 | 0.00% | 0 | 0 | 43.00 | +1.00% | 344 | 8 | ||||||
14.2.1996 | 47.00 | 0.00% | 0 | 0 | 42.50 | -2.00% | 680 | 16 | ||||||
13.2.1996 | 47.00 | 0.00% | 0 | 0 | 43.00 | -3.00% | 2 072 | 48 | ||||||
12.2.1996 | 47.00 | +6.81% | 376 | 8 | 46.00 | +1.00% | 1 424 | 32 | ||||||
1.3.1996 | 47.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.2.1996 | 47.00 | -2.08% | 5 076 | 108 | 44.00 | -4.00% | 704 | 16 | ||||||
31.7.1996 | 46.13 | -4.98% | 0 | 0 | -8.00% | 0 | 0 | |||||||
12.6.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 46.00 | 0.00% | 6 256 | 136 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 46.00 | 0.00% | 4 232 | 92 | +9.00% | 0 | 0 | |||||||
5.6.1996 | 46.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
4.6.1996 | 46.00 | 0.00% | 0 | 0 | 44.00 | -2.00% | 704 | 16 | ||||||
3.6.1996 | 46.00 | +5.60% | 736 | 16 | 45.00 | -4.00% | 360 | 8 | ||||||
15.7.1996 | 46.00 | 0.00% | 5 888 | 128 | 39.10 | -2.00% | 4 692 | 120 | ||||||
12.7.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 46.00 | 0.00% | 0 | 0 | 40.00 | -5.00% | 1 600 | 40 | ||||||
10.7.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 46.00 | 0.00% | 1 472 | 32 | 42.00 | 0.00% | 672 | 16 | ||||||
8.7.1996 | 46.00 | 0.00% | 0 | 0 | 42.00 | +2.00% | 2 268 | 54 | ||||||
4.7.1996 | 46.00 | 0.00% | 0 | 0 | 41.00 | +7.00% | 328 | 8 | ||||||
3.7.1996 | 46.00 | 0.00% | 0 | 0 | 38.30 | -9.00% | 613 | 16 | ||||||
2.7.1996 | 46.00 | 0.00% | 368 | 8 | -9.00% | 0 | 0 | |||||||
1.7.1996 | 46.00 | +2.22% | 5 842 | 127 | 46.10 | +6.00% | 461 | 10 | ||||||
7.2.1996 | 46.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
6.2.1996 | 46.00 | 0.00% | 0 | 0 | 41.50 | 0.00% | 2 656 | 64 | ||||||
5.2.1996 | 46.00 | 0.00% | 0 | 0 | 41.50 | 0.00% | 996 | 24 | ||||||
2.2.1996 | 46.00 | 0.00% | 0 | 0 | 41.50 | 0.00% | 332 | 8 | ||||||
1.2.1996 | 46.00 | 0.00% | 1 104 | 24 | 43.00 | -2.00% | 2 000 | 48 | ||||||
31.1.1996 | 46.00 | 0.00% | 0 | 0 | 42.50 | -8.00% | 3 740 | 88 | ||||||
30.1.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 46.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 46.00 | 0.00% | 3 680 | 80 | +6.00% | 0 | 0 | |||||||
24.1.1996 | 46.00 | 0.00% | 0 | 0 | 43.50 | -3.00% | 696 | 16 | ||||||
23.1.1996 | 46.00 | 0.00% | 0 | 0 | 46.00 | -3.00% | 1 072 | 24 | ||||||
22.1.1996 | 46.00 | 0.00% | 368 | 8 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 46.00 | 0.00% | 0 | 0 | 46.00 | 0.00% | 2 576 | 56 | ||||||
18.1.1996 | 46.00 | +4.54% | 1 104 | 24 | +7.00% | 0 | 0 | |||||||
10.4.1995 | 45.88 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 45.20 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 45.13 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 45.01 | 0.00% | 0 | 0 | +4.32% | 0 | 0 | |||||||
10.10.1996 | 45.01 | 0.00% | 0 | 0 | 32.40 | -4.14% | 518 | 16 | ||||||
9.10.1996 | 45.01 | 0.00% | 0 | 0 | -5.84% | 0 | 0 | |||||||
8.10.1996 | 45.01 | 0.00% | 0 | 0 | +1.41% | 0 | 0 | |||||||
7.10.1996 | 45.01 | +2.31% | 585 | 13 | +4.73% | 0 | 0 | |||||||
28.6.1996 | 45.00 | 0.00% | 0 | 0 | 43.60 | -2.00% | 1 395 | 32 | ||||||
27.6.1996 | 45.00 | +2.24% | 8 730 | 194 | 44.60 | +2.00% | 714 | 16 | ||||||
17.5.1996 | 44.30 | 0.00% | 0 | 0 | 41.00 | +4.00% | 2 460 | 60 | ||||||
16.5.1996 | 44.30 | -9.99% | 0 | 0 | 41.00 | -4.00% | 1 264 | 32 | ||||||
2.10.1996 | 44.10 | +5.00% | 0 | 0 | +4.73% | 0 | 0 | |||||||
26.6.1996 | 44.01 | 0.00% | 0 | 0 | 43.60 | -3.00% | 349 | 8 | ||||||
25.6.1996 | 44.01 | 0.00% | 0 | 0 | 46.10 | -3.00% | 1 074 | 24 | ||||||
24.6.1996 | 44.01 | +6.30% | 4 577 | 104 | 46.10 | +5.00% | 369 | 8 | ||||||
17.1.1996 | 44.00 | 0.00% | 0 | 0 | 43.00 | 0.00% | 344 | 8 | ||||||
16.1.1996 | 44.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
15.1.1996 | 44.00 | 0.00% | 0 | 0 | 40.50 | -4.00% | 1 782 | 44 | ||||||
12.1.1996 | 44.00 | 0.00% | 0 | 0 | 42.00 | -2.00% | 756 | 18 | ||||||
11.1.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 44.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.1.1996 | 44.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 44.00 | 0.00% | 1 056 | 24 | +4.00% | 0 | 0 | |||||||
13.12.1995 | 44.00 | 0.00% | 0 | 0 | 41.50 | -3.00% | 2 407 | 58 | ||||||
12.12.1995 | 44.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 44.00 | +2.32% | 1 760 | 40 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 44.00 | 0.00% | 0 | 0 | 44.00 | -4.00% | 2 816 | 64 | ||||||
8.2.1996 | 44.00 | -4.34% | 704 | 16 | 46.00 | +2.00% | 368 | 8 | ||||||
20.10.1995 | 44.00 | 0.00% | 0 | 0 | 38.00 | -5.00% | 608 | 16 | ||||||
19.10.1995 | 44.00 | +10.00% | 704 | 16 | -5.00% | 0 | 0 | |||||||
4.10.1996 | 43.99 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 43.83 | -4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
11.4.1995 | 43.59 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 43.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 43.56 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 43.05 | +500.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
8.12.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 43.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
5.12.1995 | 43.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 320 | 8 | ||||||
4.12.1995 | 43.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 640 | 16 | ||||||
1.12.1995 | 43.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 960 | 24 | ||||||
30.11.1995 | 43.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.11.1995 | 43.00 | 0.00% | 0 | 0 | 38.00 | -5.00% | 304 | 8 | ||||||
28.11.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 43.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 640 | 16 | ||||||
24.11.1995 | 43.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
23.11.1995 | 43.00 | 0.00% | 1 720 | 40 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.11.1995 | 43.00 | 0.00% | 1 032 | 24 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 43.00 | 0.00% | 2 064 | 48 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 43.00 | 0.00% | 0 | 0 | 43.00 | +5.00% | 688 | 16 | ||||||
13.11.1995 | 43.00 | 0.00% | 0 | 0 | 41.00 | -5.00% | 1 476 | 36 | ||||||
10.11.1995 | 43.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 43.00 | +7.50% | 1 032 | 24 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 42.88 | -498.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 42.76 | -4.99% | 3 720 | 87 | 33.80 | 0.00% | 744 | 22 | ||||||
1.10.1996 | 42.00 | +5.00% | 0 | 0 | +2.42% | 0 | 0 | |||||||
3.10.1995 | 42.00 | 0.00% | 0 | 0 | 24.00 | -4.00% | 192 | 8 | ||||||
|