POLYGON STAVEBNÍ A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - POLYGON STAVEBNÍ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
23.11.1993 | 250.00 | -5 000.00% | 0 | 0 | ||||||||||
25.1.1994 | 148.79 | +999.00% | 0 | 0 | ||||||||||
25.7.1995 | 147.07 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
8.8.1995 | 142.80 | +5.00% | 0 | 0 | 140.50 | -8.00% | 20 572 | 150 | ||||||
11.8.1995 | 142.44 | +4.99% | 8 262 | 58 | 150.00 | 0.00% | 3 000 | 20 | ||||||
24.7.1995 | 140.07 | +5.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
26.7.1995 | 139.72 | -4.99% | 20 958 | 150 | 150.00 | +3.00% | 20 100 | 140 | ||||||
7.8.1995 | 136.00 | +0.74% | 4 896 | 36 | 148.00 | -10.00% | 37 067 | 250 | ||||||
10.8.1995 | 135.66 | 0.00% | 0 | 0 | 150.00 | 0.00% | 6 000 | 40 | ||||||
9.8.1995 | 135.66 | -5.00% | 33 915 | 250 | 150.00 | +9.00% | 12 000 | 80 | ||||||
14.8.1995 | 135.32 | -4.99% | 0 | 0 | 135.70 | -10.00% | 9 092 | 67 | ||||||
20.1.1994 | 135.27 | +999.00% | 0 | 0 | ||||||||||
4.8.1995 | 135.00 | 0.00% | 0 | 0 | 164.00 | -2.00% | 328 | 2 | ||||||
3.8.1995 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 135.00 | 0.00% | 6 750 | 50 | +3.00% | 0 | 0 | |||||||
1.8.1995 | 135.00 | 0.00% | 0 | 0 | 153.50 | -3.00% | 35 201 | 216 | ||||||
31.7.1995 | 135.00 | 0.00% | 0 | 0 | +13.00% | 0 | 0 | |||||||
28.7.1995 | 135.00 | +1.70% | 13 770 | 102 | 148.50 | -3.00% | 7 425 | 50 | ||||||
27.1.1994 | 133.92 | -999.00% | 0 | 0 | ||||||||||
21.7.1995 | 133.40 | +4.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
27.7.1995 | 132.74 | -4.99% | 25 221 | 190 | 153.50 | +7.00% | 2 149 | 14 | ||||||
17.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 130.00 | -3.93% | 8 580 | 66 | 123.00 | -9.00% | 4 059 | 33 | ||||||
3.3.1994 | 127.36 | +999.00% | 3 184 | 25 | ||||||||||
20.7.1995 | 127.05 | +5.00% | 14 103 | 111 | 107.00 | +8.00% | 2 247 | 21 | ||||||
21.8.1995 | 125.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.8.1995 | 125.00 | -3.84% | 3 125 | 25 | 0.00% | 0 | 0 | |||||||
25.11.1993 | 125.00 | -5 000.00% | 0 | 0 | ||||||||||
18.1.1994 | 122.98 | +1 000.00% | 0 | 0 | ||||||||||
19.7.1995 | 121.00 | +0.34% | 13 915 | 115 | 99.50 | +5.00% | 7 463 | 75 | ||||||
18.7.1995 | 120.58 | +4.99% | 24 116 | 200 | 97.00 | +6.00% | 11 370 | 120 | ||||||
1.2.1994 | 120.53 | -999.00% | 0 | 0 | ||||||||||
22.8.1995 | 120.00 | -4.00% | 3 000 | 25 | 125.00 | +1.00% | 3 750 | 30 | ||||||
24.8.1995 | 116.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 116.00 | -3.33% | 2 900 | 25 | 0.00% | 0 | 0 | |||||||
1.3.1994 | 115.79 | +999.00% | 3 474 | 30 | ||||||||||
17.7.1995 | 114.84 | +4.99% | 0 | 0 | 89.00 | -3.00% | 1 602 | 18 | ||||||
8.3.1994 | 114.63 | -999.00% | 0 | 0 | ||||||||||
29.8.1995 | 112.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 112.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 112.00 | -3.44% | 784 | 7 | 0.00% | 0 | 0 | |||||||
13.1.1994 | 111.80 | +999.00% | 0 | 0 | ||||||||||
14.7.1995 | 109.38 | +4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.2.1994 | 108.48 | -999.00% | 2 170 | 20 | ||||||||||
15.9.1995 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 107.00 | 0.00% | 0 | 0 | 102.00 | -5.00% | 5 100 | 50 | ||||||
13.9.1995 | 107.00 | 0.00% | 0 | 0 | 107.00 | +7.00% | 5 350 | 50 | ||||||
12.9.1995 | 107.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.9.1995 | 107.00 | 0.00% | 0 | 0 | 102.00 | -5.00% | 10 200 | 100 | ||||||
8.9.1995 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 107.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.9.1995 | 107.00 | 0.00% | 16 264 | 152 | 113.00 | 0.00% | 8 225 | 75 | ||||||
5.9.1995 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 107.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
1.9.1995 | 107.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.8.1995 | 107.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 107.00 | -4.46% | 535 | 5 | 0.00% | 0 | 0 | |||||||
24.2.1994 | 105.27 | +1 000.00% | 0 | 0 | ||||||||||
13.7.1995 | 104.18 | +4.99% | 7 814 | 75 | 92.00 | +6.00% | 8 475 | 95 | ||||||
10.3.1994 | 103.17 | -999.00% | 0 | 0 | ||||||||||
18.9.1995 | 102.00 | -4.67% | 2 550 | 25 | 102.00 | 0.00% | 3 060 | 30 | ||||||
11.1.1994 | 101.64 | +1 000.00% | 0 | 0 | ||||||||||
30.11.1993 | 100.00 | -2 000.00% | 11 500 | 115 | ||||||||||
21.9.1995 | 100.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 100.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 100.00 | -1.96% | 1 000 | 10 | -1.00% | 0 | 0 | |||||||
3.11.1995 | 100.00 | 0.00% | 2 500 | 25 | 102.00 | -7.00% | 2 550 | 25 | ||||||
2.11.1995 | 100.00 | +2.40% | 3 700 | 37 | 110.00 | 0.00% | 55 000 | 500 | ||||||
12.7.1995 | 99.22 | +4.99% | 0 | 0 | 84.00 | -1.00% | 4 200 | 50 | ||||||
19.4.1994 | 98.13 | +999.00% | 0 | 0 | ||||||||||
1.11.1995 | 97.65 | +5.00% | 0 | 0 | 110.00 | +8.00% | 11 000 | 100 | ||||||
8.2.1994 | 97.64 | -999.00% | 0 | 0 | ||||||||||
15.2.1994 | 96.66 | +999.00% | 0 | 0 | ||||||||||
25.9.1995 | 96.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
22.9.1995 | 96.00 | -4.00% | 2 400 | 25 | 96.00 | -5.00% | 2 400 | 25 | ||||||
22.2.1994 | 95.70 | +1 000.00% | 3 924 | 41 | ||||||||||
6.11.1995 | 95.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 94.50 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 93.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 93.50 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.3.1996 | 93.50 | 0.00% | 0 | 0 | 92.50 | -3.00% | 4 625 | 50 | ||||||
22.3.1996 | 93.50 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.3.1996 | 93.50 | 0.00% | 0 | 0 | 93.30 | +5.00% | 4 665 | 50 | ||||||
20.3.1996 | 93.50 | +1.19% | 7 013 | 75 | 88.80 | -2.00% | 7 992 | 90 | ||||||
31.10.1995 | 93.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
30.10.1995 | 93.00 | 0.00% | 9 300 | 100 | 110.00 | +4.00% | 19 125 | 175 | ||||||
27.10.1995 | 93.00 | 0.00% | 0 | 0 | 101.00 | -6.00% | 5 270 | 50 | ||||||
26.10.1995 | 93.00 | 0.00% | 0 | 0 | 112.00 | -10.00% | 5 600 | 50 | ||||||
25.10.1995 | 93.00 | 0.00% | 0 | 0 | 120.00 | -7.00% | 3 357 | 27 | ||||||
24.10.1995 | 93.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 93.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 93.00 | +1.08% | 13 950 | 150 | +10.00% | 0 | 0 | |||||||
14.3.1994 | 92.86 | -999.00% | 0 | 0 | ||||||||||
6.1.1994 | 92.40 | +1 000.00% | 0 | 0 | ||||||||||
19.3.1996 | 92.40 | 0.00% | 0 | 0 | 91.00 | +1.00% | 10 920 | 120 | ||||||
18.3.1996 | 92.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 92.40 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
19.10.1995 | 92.00 | 0.00% | 0 | 0 | 110.50 | +9.00% | 663 | 6 | ||||||
18.10.1995 | 92.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.10.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 92.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 92.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
12.10.1995 | 92.00 | 0.00% | 0 | 0 | 92.00 | +2.00% | 8 800 | 94 | ||||||
11.10.1995 | 92.00 | 0.00% | 920 | 10 | 92.00 | 0.00% | 2 300 | 25 | ||||||
10.10.1995 | 92.00 | 0.00% | 2 300 | 25 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 92.00 | 0.00% | 2 300 | 25 | 92.00 | -1.00% | 2 300 | 25 | ||||||
6.10.1995 | 92.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
5.10.1995 | 92.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.10.1995 | 92.00 | 0.00% | 0 | 0 | 90.50 | -5.00% | 2 263 | 25 | ||||||
3.10.1995 | 92.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
2.10.1995 | 92.00 | 0.00% | 2 300 | 25 | 100.00 | +5.00% | 5 000 | 50 | ||||||
29.9.1995 | 92.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.9.1995 | 92.00 | 0.00% | 0 | 0 | 92.50 | -8.00% | 2 313 | 25 | ||||||
27.9.1995 | 92.00 | 0.00% | 0 | 0 | 100.00 | +5.00% | 25 000 | 250 | ||||||
26.9.1995 | 92.00 | -4.16% | 2 300 | 25 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 91.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 91.10 | 0.00% | 0 | 0 | 91.50 | -4.00% | 9 059 | 99 | ||||||
5.4.1996 | 91.10 | 0.00% | 0 | 0 | 94.40 | -5.00% | 12 430 | 131 | ||||||
4.4.1996 | 91.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 91.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 91.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 91.10 | 0.00% | 2 278 | 25 | 100.00 | +2.00% | 47 000 | 470 | ||||||
29.3.1996 | 91.10 | 0.00% | 0 | 0 | 98.10 | 0.00% | 2 943 | 30 | ||||||
28.3.1996 | 91.10 | -2.56% | 4 555 | 50 | 98.10 | 0.00% | 2 943 | 30 | ||||||
7.11.1995 | 90.25 | -5.00% | 5 235 | 58 | 101.00 | -1.00% | 10 100 | 100 | ||||||
10.7.1995 | 90.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
4.7.1995 | 90.00 | 0.00% | 23 580 | 262 | 71.00 | +7.00% | 3 550 | 50 | ||||||
3.7.1995 | 90.00 | 0.00% | 19 800 | 220 | +6.00% | 0 | 0 | |||||||
30.6.1995 | 90.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
29.6.1995 | 90.00 | 0.00% | 18 000 | 200 | 58.50 | -5.00% | 2 925 | 50 | ||||||
28.6.1995 | 90.00 | 0.00% | 18 000 | 200 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 90.00 | 0.00% | 18 000 | 200 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 90.00 | 0.00% | 18 000 | 200 | +3.00% | 0 | 0 | |||||||
23.6.1995 | 90.00 | 0.00% | 5 400 | 60 | 60.00 | -2.00% | 3 060 | 51 | ||||||
22.6.1995 | 90.00 | 0.00% | 2 250 | 25 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 90.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
19.6.1995 | 90.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
16.6.1995 | 90.00 | 0.00% | 0 | 0 | 60.00 | +8.00% | 2 400 | 40 | ||||||
15.6.1995 | 90.00 | 0.00% | 24 750 | 275 | 55.50 | -4.00% | 555 | 10 | ||||||
14.6.1995 | 90.00 | +3.59% | 18 000 | 200 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 90.00 | +144.00% | 3 150 | 35 | 0.00% | 0 | 0 | |||||||
5.4.1994 | 89.21 | +1 000.00% | 0 | 0 | ||||||||||
22.5.1995 | 88.72 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1994 | 88.32 | -999.00% | 0 | 0 | ||||||||||
14.3.1996 | 88.00 | 0.00% | 0 | 0 | 89.00 | -1.00% | 10 324 | 116 | ||||||
13.3.1996 | 88.00 | 0.00% | 13 200 | 150 | +2.00% | 0 | 0 | |||||||
12.3.1996 | 88.00 | 0.00% | 0 | 0 | 88.00 | 0.00% | 2 288 | 26 | ||||||
11.3.1996 | 88.00 | 0.00% | 20 064 | 228 | 88.00 | 0.00% | 11 000 | 125 | ||||||
8.3.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 88.00 | 0.00% | 4 400 | 50 | -2.00% | 0 | 0 | |||||||
1.3.1996 | 88.00 | 0.00% | 0 | 0 | 90.10 | -5.00% | 4 505 | 50 | ||||||
29.2.1996 | 88.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
28.2.1996 | 88.00 | +3.52% | 1 848 | 21 | +8.00% | 0 | 0 | |||||||
10.2.1994 | 87.88 | -999.00% | 0 | 0 | ||||||||||
17.2.1994 | 87.00 | -999.00% | 0 | 0 | ||||||||||
7.2.1996 | 87.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 87.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 87.00 | 0.00% | 2 175 | 25 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 87.00 | +0.79% | 10 440 | 120 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 86.88 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
1.2.1996 | 86.31 | +5.00% | 0 | 0 | 88.00 | 0.00% | 3 948 | 45 | ||||||
8.11.1995 | 85.74 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
24.5.1995 | 85.50 | -500.00% | 0 | 0 | 64.00 | 0.00% | 3 200 | 50 | ||||||
31.1.1995 | 85.00 | 0.00% | 85 | 1 | 0.00% | 0 | 0 | |||||||
24.1.1995 | 85.00 | +497.00% | 85 | 1 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 85.00 | 0.00% | 0 | 0 | 91.50 | +2.00% | 23 278 | 260 | ||||||
26.2.1996 | 85.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
23.2.1996 | 85.00 | 0.00% | 0 | 0 | 80.50 | -6.00% | 8 050 | 100 | ||||||
22.2.1996 | 85.00 | 0.00% | 0 | 0 | 85.80 | +3.00% | 4 290 | 50 | ||||||
21.2.1996 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 85.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
19.2.1996 | 85.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.2.1996 | 85.00 | 0.00% | 0 | 0 | 87.00 | 0.00% | 10 950 | 125 | ||||||
15.2.1996 | 85.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
14.2.1996 | 85.00 | 0.00% | 4 250 | 50 | 82.50 | -4.00% | 2 063 | 25 | ||||||
13.2.1996 | 85.00 | +2.84% | 2 125 | 25 | 86.00 | -1.00% | 2 580 | 30 | ||||||
19.5.1995 | 84.50 | +499.00% | 5 070 | 60 | 0.00% | 0 | 0 | |||||||
16.12.1993 | 84.00 | +2 000.00% | 0 | 0 | ||||||||||
15.3.1994 | 83.58 | -999.00% | 0 | 0 | ||||||||||
8.6.1995 | 82.95 | +5.00% | 10 369 | 125 | -2.00% | 0 | 0 | |||||||
12.6.1995 | 82.75 | +4.99% | 12 661 | 153 | +2.00% | 0 | 0 | |||||||
12.2.1996 | 82.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 82.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 82.65 | -5.00% | 18 018 | 218 | -1.00% | 0 | 0 | |||||||
31.1.1996 | 82.20 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.1.1996 | 82.20 | 0.00% | 0 | 0 | 87.00 | -4.00% | 2 955 | 35 | ||||||
29.1.1996 | 82.20 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.1.1996 | 82.20 | 0.00% | 0 | 0 | 86.00 | -2.00% | 2 150 | 25 | ||||||
25.1.1996 | 82.20 | 0.00% | 0 | 0 | 88.50 | +1.00% | 11 807 | 135 | ||||||
24.1.1996 | 82.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 82.20 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.1.1996 | 82.20 | 0.00% | 0 | 0 | 83.50 | -5.00% | 1 336 | 16 | ||||||
19.1.1996 | 82.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 82.20 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
|