STAVIVA, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - STAVIVA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.4.1997 | 13.84 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 13.84 | 0.00% | 0 | 0 | 12.00 | +9.09% | 588 | 49 | ||||||
2.4.1997 | 13.84 | -4.94% | 277 | 20 | 11.00 | -2.91% | 737 | 67 | ||||||
7.4.1997 | 14.53 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 14.56 | -4.96% | 0 | 0 | -5.58% | 0 | ||||||||
23.4.1997 | 15.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 15.10 | 0.00% | 0 | 0 | 14.00 | -3.44% | 280 | 20 | ||||||
21.4.1997 | 15.10 | 0.00% | 0 | 0 | 14.50 | -3.33% | 725 | 50 | ||||||
18.4.1997 | 15.10 | 0.00% | 0 | 0 | -6.25% | 0 | ||||||||
17.4.1997 | 15.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 15.10 | 0.00% | 1 329 | 88 | 0.00% | 0 | ||||||||
15.4.1997 | 15.10 | 0.00% | 0 | 0 | 16.00 | +6.66% | 1 296 | 81 | ||||||
14.4.1997 | 15.10 | 0.00% | 0 | 0 | +7.14% | 0 | ||||||||
11.4.1997 | 15.10 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
10.4.1997 | 15.10 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
9.4.1997 | 15.10 | 0.00% | 0 | 0 | 12.50 | +1.37% | 350 | 28 | ||||||
8.4.1997 | 15.10 | +3.92% | 106 | 7 | +2.75% | 0 | ||||||||
28.3.1997 | 15.32 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 15.50 | -4.49% | 3 441 | 222 | 11.00 | -1.43% | 253 | 23 | ||||||
14.5.1997 | 15.85 | 0.00% | 0 | 0 | 16.00 | -2.25% | 767 | 49 | ||||||
13.5.1997 | 15.85 | 0.00% | 0 | 0 | 16.00 | 0.00% | 448 | 28 | ||||||
12.5.1997 | 15.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 15.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 15.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 15.85 | 0.00% | 0 | 0 | 16.00 | +6.66% | 384 | 24 | ||||||
5.5.1997 | 15.85 | 0.00% | 0 | 0 | 15.00 | 0.00% | 3 045 | 203 | ||||||
2.5.1997 | 15.85 | 0.00% | 0 | 0 | 15.00 | +7.14% | 1 500 | 100 | ||||||
30.4.1997 | 15.85 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
29.4.1997 | 15.85 | 0.00% | 0 | 0 | +3.84% | 0 | ||||||||
28.4.1997 | 15.85 | 0.00% | 0 | 0 | -7.14% | 0 | ||||||||
25.4.1997 | 15.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 15.85 | +4.96% | 0 | 0 | 14.00 | 0.00% | 294 | 21 | ||||||
27.3.1997 | 16.12 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 16.23 | -4.97% | 0 | 0 | -2.95% | 0 | ||||||||
13.3.1997 | 16.27 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 16.64 | +4.98% | 0 | 0 | +8.69% | 0 | ||||||||
26.3.1997 | 16.96 | -4.98% | 0 | 0 | -4.00% | 0 | ||||||||
14.3.1997 | 17.08 | +4.97% | 2 442 | 143 | 12.00 | +9.09% | 336 | 28 | ||||||
10.3.1997 | 17.08 | -4.95% | 0 | 0 | 11.50 | -4.16% | 322 | 28 | ||||||
16.5.1997 | 17.47 | +4.98% | 0 | 0 | +5.88% | 0 | ||||||||
25.3.1997 | 17.85 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 17.93 | +4.97% | 0 | 0 | +1.58% | 0 | ||||||||
7.3.1997 | 17.97 | -4.97% | 0 | 0 | -7.69% | 0 | ||||||||
19.5.1997 | 18.34 | +4.97% | 0 | 0 | 19.00 | +3.66% | 784 | 42 | ||||||
24.3.1997 | 18.78 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 18.78 | -4.95% | 657 | 35 | 0.00% | 0 | ||||||||
18.3.1997 | 18.82 | +4.96% | 0 | 0 | +1.39% | 0 | ||||||||
6.3.1997 | 18.91 | -4.97% | 0 | 0 | -7.14% | 0 | ||||||||
20.5.1997 | 19.25 | +4.96% | 0 | 0 | 18.50 | -0.85% | 814 | 44 | ||||||
20.3.1997 | 19.76 | 0.00% | 0 | 0 | 12.50 | -0.23% | 425 | 34 | ||||||
19.3.1997 | 19.76 | +4.99% | 435 | 22 | +1.37% | 0 | ||||||||
5.3.1997 | 19.90 | -4.96% | 0 | 0 | -6.66% | 0 | ||||||||
26.2.1997 | 19.95 | -4.95% | 0 | 0 | -5.55% | 0 | ||||||||
21.5.1997 | 20.21 | +4.98% | 0 | 0 | 18.50 | 0.00% | 1 018 | 55 | ||||||
4.3.1997 | 20.94 | 0.00% | 0 | 0 | -6.25% | 0 | ||||||||
3.3.1997 | 20.94 | 0.00% | 0 | 0 | -5.88% | 0 | ||||||||
28.2.1997 | 20.94 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 20.94 | +4.96% | 1 382 | 66 | 0.00% | 0 | ||||||||
25.2.1997 | 20.99 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 21.17 | -4.98% | 8 235 | 389 | 18.50 | -1.59% | 130 | 7 | ||||||
22.5.1997 | 21.22 | +4.99% | 0 | 0 | 18.50 | 0.00% | 370 | 20 | ||||||
24.2.1997 | 22.09 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 22.20 | -4.96% | 0 | 0 | 0 | 0 | ||||||||
27.5.1997 | 22.22 | +4.95% | 0 | 0 | +8.10% | 0 | ||||||||
23.5.1997 | 22.28 | +4.99% | 0 | 0 | 20.00 | +1.62% | 1 279 | 68 | ||||||
7.2.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 22.30 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 22.30 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 22.30 | 0.00% | 0 | 0 | -2.56% | 0 | ||||||||
17.1.1997 | 22.30 | 0.00% | 0 | 0 | -2.50% | 0 | ||||||||
16.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 22.30 | 0.00% | 0 | 0 | +2.56% | 0 | ||||||||
14.1.1997 | 22.30 | 0.00% | 0 | 0 | +2.63% | 0 | ||||||||
13.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 22.30 | 0.00% | 0 | 0 | +9.63% | 0 | ||||||||
8.1.1997 | 22.30 | 0.00% | 0 | 0 | +1.94% | 0 | ||||||||
7.1.1997 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 22.30 | 0.00% | 0 | 0 | -5.55% | 0 | ||||||||
31.12.1996 | 22.30 | 0.00% | 0 | 0 | -5.26% | 0 | ||||||||
30.12.1996 | 22.30 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
27.12.1996 | 22.30 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
23.12.1996 | 22.30 | 0.00% | 0 | 0 | -8.00% | 0 | ||||||||
20.12.1996 | 22.30 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
19.12.1996 | 22.30 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
18.12.1996 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 22.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 22.30 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 23.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 23.25 | 0.00% | 0 | 0 | -2.70% | 0 | ||||||||
19.2.1997 | 23.25 | -4.98% | 0 | 0 | +2.77% | 0 | ||||||||
17.2.1997 | 23.31 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 23.33 | +4.99% | 0 | 0 | 22.00 | +10.00% | 462 | 21 | ||||||
13.2.1997 | 23.36 | -4.96% | 2 336 | 100 | 0.00% | 0 | ||||||||
10.2.1997 | 23.41 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 23.47 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 23.47 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 24.47 | +4.97% | 7 806 | 319 | 18.00 | 0.00% | 432 | 24 | ||||||
29.5.1997 | 24.49 | +4.97% | 0 | 0 | +9.09% | 0 | ||||||||
12.2.1997 | 24.58 | 0.00% | 0 | 0 | -2.70% | 0 | ||||||||
11.2.1997 | 24.58 | +4.99% | 2 458 | 100 | -2.63% | 0 | ||||||||
11.12.1996 | 24.70 | 0.00% | 0 | 0 | 30.00 | 0.00% | 150 | 5 | ||||||
10.12.1996 | 24.70 | 0.00% | 0 | 0 | 30.00 | 0.00% | 420 | 14 | ||||||
9.12.1996 | 24.70 | -4.33% | 1 210 | 49 | 30.00 | +1.69% | 210 | 7 | ||||||
30.5.1997 | 25.71 | +4.98% | 0 | 0 | +8.33% | 0 | ||||||||
6.12.1996 | 25.82 | -4.96% | 0 | 0 | 29.50 | +1.72% | 413 | 14 | ||||||
12.11.1996 | 26.00 | 0.00% | 0 | 0 | -2.20% | 0 | ||||||||
11.11.1996 | 26.00 | -4.12% | 3 458 | 133 | 0.00% | 0 | ||||||||
8.11.1996 | 27.12 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 27.17 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
13.11.1996 | 27.30 | +5.00% | 0 | 0 | -0.20% | 0 | ||||||||
7.11.1996 | 28.54 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 28.59 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 28.66 | +4.98% | 0 | 0 | 25.10 | +2.86% | 351 | 14 | ||||||
6.11.1996 | 30.04 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 30.09 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 30.09 | 0.00% | 0 | 0 | -43.13% | 0 | ||||||||
29.11.1996 | 30.09 | 0.00% | 0 | 0 | +30.76% | 0 | ||||||||
28.11.1996 | 30.09 | 0.00% | 0 | 0 | +20.40% | 0 | ||||||||
27.11.1996 | 30.09 | 0.00% | 0 | 0 | +38.41% | 0 | ||||||||
26.11.1996 | 30.09 | 0.00% | 0 | 0 | 23.40 | -6.40% | 351 | 15 | ||||||
25.11.1996 | 30.09 | 0.00% | 0 | 0 | -3.84% | 0 | ||||||||
22.11.1996 | 30.09 | 0.00% | 0 | 0 | 26.00 | 0.00% | 1 014 | 39 | ||||||
21.11.1996 | 30.09 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 30.09 | 0.00% | 0 | 0 | +4.00% | 0 | ||||||||
19.11.1996 | 30.09 | 0.00% | 0 | 0 | 25.00 | -3.84% | 350 | 14 | ||||||
18.11.1996 | 30.09 | 0.00% | 0 | 0 | 26.00 | 0.00% | 1 222 | 47 | ||||||
15.11.1996 | 30.09 | +4.98% | 0 | 0 | +3.58% | 0 | ||||||||
5.11.1996 | 31.62 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 33.28 | -4.99% | 0 | 0 | 25.00 | -7.40% | 525 | 21 | ||||||
1.11.1996 | 35.03 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
31.10.1996 | 36.87 | -4.99% | 0 | 0 | 0.00 | -9.09% | 0 | 0 | ||||||
25.9.1996 | 38.43 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.10.1996 | 38.81 | -4.99% | 0 | 0 | 33.00 | 0.00% | 165 | 5 | ||||||
26.9.1996 | 40.35 | +4.99% | 847 | 21 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 40.45 | -4.98% | 0 | 0 | -5.66% | 0 | 0 | |||||||
29.10.1996 | 40.85 | -4.73% | 2 574 | 63 | 33.00 | -8.33% | 3 300 | 100 | ||||||
27.9.1996 | 42.36 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 42.57 | -4.99% | 0 | 0 | +0.95% | 0 | 0 | |||||||
25.10.1996 | 42.88 | -4.98% | 0 | 0 | 0.00 | -10.00% | 0 | 0 | ||||||
30.9.1996 | 44.47 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 44.81 | -4.98% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.10.1996 | 45.13 | -4.98% | 0 | 0 | 0.00 | -9.76% | 0 | 0 | ||||||
1.10.1996 | 46.69 | +4.99% | 0 | 0 | -0.68% | 0 | 0 | |||||||
19.9.1996 | 47.16 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.10.1996 | 47.50 | -5.00% | 998 | 21 | 0.00 | -5.68% | 0 | 0 | ||||||
26.8.1996 | 48.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.8.1996 | 48.00 | 0.00% | 336 | 7 | 35.50 | 0.00% | 36 | 1 | ||||||
22.8.1996 | 48.00 | 0.00% | 6 048 | 126 | 35.50 | -5.00% | 71 | 2 | ||||||
21.8.1996 | 48.00 | 0.00% | 2 064 | 43 | 37.00 | -7.00% | 1 309 | 35 | ||||||
20.8.1996 | 48.00 | 0.00% | 1 008 | 21 | 40.00 | -9.00% | 40 | 1 | ||||||
19.8.1996 | 48.00 | 0.00% | 1 680 | 35 | 44.00 | -8.00% | 44 | 1 | ||||||
16.8.1996 | 48.00 | 0.00% | 0 | 0 | 48.00 | -9.00% | 96 | 2 | ||||||
15.8.1996 | 48.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.8.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 48.00 | 0.00% | 0 | 0 | 51.00 | 0.00% | 21 216 | 416 | ||||||
12.8.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 48.00 | 0.00% | 1 392 | 29 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 48.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 48.00 | 0.00% | 1 248 | 26 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 48.00 | 0.00% | 768 | 16 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 48.00 | -3.30% | 480 | 10 | 51.00 | 0.00% | 714 | 14 | ||||||
2.10.1996 | 49.02 | +4.99% | 0 | 0 | -1.32% | 0 | 0 | |||||||
18.9.1996 | 49.64 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.8.1996 | 49.64 | -4.99% | 0 | 0 | 51.00 | -9.00% | 714 | 14 | ||||||
22.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00 | +3.29% | 0 | 0 | ||||||
21.10.1996 | 50.00 | 0.00% | 0 | 0 | 45.50 | 0.00% | 319 | 7 | ||||||
18.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 50.00 | 0.00% | 0 | 0 | +17.17% | 0 | 0 | |||||||
16.10.1996 | 50.00 | 0.00% | 0 | 0 | +14.20% | 0 | 0 | |||||||
15.10.1996 | 50.00 | 0.00% | 650 | 13 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 50.00 | 0.00% | 0 | 0 | 34.00 | -8.10% | 340 | 10 | ||||||
11.10.1996 | 50.00 | 0.00% | 0 | 0 | -9.75% | 0 | 0 | |||||||
10.10.1996 | 50.00 | 0.00% | 0 | 0 | -8.88% | 0 | 0 | |||||||
9.10.1996 | 50.00 | 0.00% | 0 | 0 | -8.16% | 0 | 0 | |||||||
8.10.1996 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 50.00 | 0.00% | 0 | 0 | +0.78% | 0 | 0 | |||||||
4.10.1996 | 50.00 | 0.00% | 0 | 0 | +0.53% | 0 | 0 | |||||||
3.10.1996 | 50.00 | +1.99% | 2 250 | 45 | -1.30% | 0 | 0 | |||||||
30.8.1996 | 50.40 | 0.00% | 0 | 0 | 42.00 | 0.00% | 630 | 15 | ||||||
29.8.1996 | 50.40 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
28.8.1996 | 50.40 | 0.00% | 0 | 0 | 39.00 | 0.00% | 39 | 1 | ||||||
27.8.1996 | 50.40 | +5.00% | 1 613 | 32 | 39.00 | 0.00% | 39 | 1 | ||||||
17.9.1996 | 52.25 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 52.25 | -5.00% | 0 | 0 | 56.10 | +5.00% | 2 356 | 42 | ||||||
10.9.1996 | 52.92 | 0.00% | 0 | 0 | 51.00 | +1.00% | 459 | 9 | ||||||
9.9.1996 | 52.92 | 0.00% | 0 | 0 | 50.50 | -8.00% | 2 121 | 42 | ||||||
6.9.1996 | 52.92 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
5.9.1996 | 52.92 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
|