POZEM.ST.STAVOSER., POZEMNÍ STAVBY - STAVOSER VIS, A.S., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - POZEM.ST.STAVOSER. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 123.05 | 0.00% | 0 | 0 | 148.00 | 0.00% | 2 664 | 18 | ||||||
8.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 123.05 | 0.00% | 0 | 0 | 148.00 | 0.00% | 6 660 | 45 | ||||||
3.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 123.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 123.05 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
27.6.1996 | 123.05 | +9.99% | 0 | 0 | +9.00% | 0 | 0 | |||||||
14.1.1997 | 122.18 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.8.1996 | 121.82 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 121.82 | +9.99% | 13 400 | 110 | 0.00% | 0 | 0 | |||||||
3.2.1997 | 120.62 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.10.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 120.60 | 0.00% | 0 | 0 | 148.00 | 0.00% | 1 776 | 12 | ||||||
30.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 120.60 | 0.00% | 0 | 0 | +6.47% | 0 | 0 | |||||||
26.9.1996 | 120.60 | 0.00% | 0 | 0 | 139.00 | -3.47% | 1 112 | 8 | ||||||
25.9.1996 | 120.60 | 0.00% | 0 | 0 | 144.00 | -2.70% | 1 296 | 9 | ||||||
24.9.1996 | 120.60 | 0.00% | 0 | 0 | +4.96% | 0 | 0 | |||||||
23.9.1996 | 120.60 | 0.00% | 0 | 0 | 141.00 | -4.72% | 564 | 4 | ||||||
20.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 120.60 | 0.00% | 0 | 0 | 148.00 | 0.00% | 6 660 | 45 | ||||||
16.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 120.60 | 0.00% | 0 | 0 | 148.00 | 0.00% | 2 664 | 18 | ||||||
21.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 120.60 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 120.60 | -10.00% | 7 598 | 63 | 148.00 | 0.00% | 6 216 | 42 | ||||||
30.6.1995 | 118.07 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 116.73 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 116.73 | -9.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.1.1997 | 116.37 | +4.99% | 0 | 0 | +0.65% | 0 | ||||||||
10.5.1996 | 115.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 115.56 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 115.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 115.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 115.20 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 115.20 | 0.00% | 0 | 0 | 120.00 | -5.00% | 1 080 | 9 | ||||||
14.12.1995 | 115.20 | -10.00% | 0 | 0 | 126.00 | 0.00% | 5 670 | 45 | ||||||
4.2.1997 | 114.59 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.5.1996 | 114.40 | 0.00% | 0 | 0 | 141.00 | -5.00% | 564 | 4 | ||||||
16.5.1996 | 114.40 | -9.99% | 2 059 | 18 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 113.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 113.25 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 113.00 | 0.00% | 0 | 0 | 148.00 | 0.00% | 888 | 6 | ||||||
14.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 113.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 113.00 | +9.70% | 2 034 | 18 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 112.91 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 112.91 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.2.1996 | 112.91 | +9.99% | 0 | 0 | 123.00 | -2.00% | 11 070 | 90 | ||||||
29.6.1995 | 112.45 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 111.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 111.87 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 111.87 | -10.00% | 10 068 | 90 | 0.00% | 0 | 0 | |||||||
10.1.1997 | 110.83 | +4.99% | 0 | 0 | +0.65% | 0 | ||||||||
31.7.1996 | 110.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 110.75 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 110.75 | -9.99% | 1 994 | 18 | 0.00% | 0 | 0 | |||||||
5.2.1997 | 108.87 | -4.99% | 2 831 | 26 | 0.00% | 0 | ||||||||
4.10.1996 | 108.54 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 108.54 | -10.00% | 6 729 | 62 | 0.00% | 0 | 0 | |||||||
10.3.1995 | 108.29 | -3 000.00% | 0 | 0 | ||||||||||
28.6.1995 | 107.10 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1997 | 105.56 | +4.99% | 0 | 0 | +1.06% | 0 | ||||||||
7.5.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.5.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 105.06 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 105.06 | 0.00% | 0 | 0 | 148.00 | 0.00% | 13 320 | 90 | ||||||
22.4.1996 | 105.06 | -9.99% | 5 778 | 55 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 103.68 | 0.00% | 0 | 0 | 126.00 | 0.00% | 756 | 6 | ||||||
18.1.1996 | 103.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 103.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 103.68 | 0.00% | 0 | 0 | 126.00 | 0.00% | 2 268 | 18 | ||||||
15.1.1996 | 103.68 | 0.00% | 0 | 0 | 126.00 | 0.00% | 5 670 | 45 | ||||||
12.1.1996 | 103.68 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 103.68 | -10.00% | 5 080 | 49 | 0.00% | 0 | 0 | |||||||
7.2.1997 | 103.43 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 103.43 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1996 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1996 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.5.1996 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 103.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 103.00 | -9.05% | 927 | 9 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 102.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 102.96 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 102.96 | -10.00% | 2 265 | 22 | +5.00% | 0 | 0 | |||||||
9.2.1996 | 102.65 | 0.00% | 0 | 0 | 126.00 | 0.00% | 5 670 | 45 | ||||||
8.2.1996 | 102.65 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 102.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
15.6.1995 | 102.00 | 0.00% | 0 | 0 | 96.00 | -5.00% | 768 | 8 | ||||||
14.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 102.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 102.00 | +1.01% | 816 | 8 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 100.98 | +4.99% | 0 | 0 | 101.00 | 0.00% | 1 818 | 18 | ||||||
8.1.1997 | 100.54 | +4.99% | 0 | 0 | -0.46% | 0 | ||||||||
11.2.1997 | 98.26 | 0.00% | 0 | 0 | 70.20 | -8.83% | 2 527 | 36 | ||||||
10.2.1997 | 98.26 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
9.10.1996 | 97.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 97.69 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 97.69 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 96.18 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.1.1997 | 95.76 | 0.00% | 0 | 0 | -1.88% | 0 | ||||||||
6.1.1997 | 95.76 | +5.00% | 0 | 0 | 77.00 | -4.93% | 1 848 | 24 | ||||||
12.2.1997 | 93.35 | -4.99% | 0 | 0 | +4.98% | 0 | ||||||||
7.2.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 93.32 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
1.2.1996 | 93.32 | 0.00% | 0 | 0 | 120.00 | -5.00% | 9 960 | 83 | ||||||
31.1.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 93.32 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 93.32 | -9.99% | 840 | 9 | 0.00% | 0 | 0 | |||||||
10.4.1995 | 92.29 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 91.60 | +4.99% | 0 | 0 | 101.00 | 0.00% | 4 545 | 45 | ||||||
31.12.1996 | 91.20 | 0.00% | 0 | 0 | +4.51% | 0 | ||||||||
30.12.1996 | 91.20 | 0.00% | 0 | 0 | 77.50 | -5.48% | 698 | 9 | ||||||
27.12.1996 | 91.20 | 0.00% | 0 | 0 | -9.39% | 0 | ||||||||
23.12.1996 | 91.20 | +9.99% | 0 | 0 | 90.50 | +5.84% | 3 982 | 44 | ||||||
13.2.1997 | 88.69 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 87.93 | 0.00% | 0 | 0 | 109.00 | -9.91% | 2 616 | 24 | ||||||
7.11.1996 | 87.93 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 87.93 | 0.00% | 0 | 0 | 121.00 | 0.00% | 1 452 | 12 | ||||||
5.11.1996 | 87.93 | 0.00% | 0 | 0 | +0.41% | 0 | ||||||||
4.11.1996 | 87.93 | 0.00% | 0 | 0 | 120.50 | -0.41% | 2 892 | 24 | ||||||
1.11.1996 | 87.93 | 0.00% | 0 | 0 | +5.21% | 0 | ||||||||
31.10.1996 | 87.93 | 0.00% | 0 | 0 | 115.00 | -4.95% | 2 070 | 18 | ||||||
30.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00 | -9.70% | 0 | 0 | ||||||
22.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 87.93 | 0.00% | 0 | 0 | 134.00 | +4.23% | 19 698 | 147 | ||||||
17.10.1996 | 87.93 | 0.00% | 0 | 0 | 134.00 | -4.05% | 7 071 | 55 | ||||||
16.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 87.93 | 0.00% | 0 | 0 | -9.45% | 0 | 0 | |||||||
14.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 87.93 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 87.93 | -9.99% | 616 | 7 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 87.90 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1995 | 87.68 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 87.24 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1997 | 84.26 | -4.99% | 3 707 | 44 | 0 | 0 | ||||||||
31.3.1995 | 83.72 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 83.30 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 83.09 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.12.1996 | 82.91 | 0.00% | 0 | 0 | -5.00% | 0 | ||||||||
19.12.1996 | 82.91 | +9.98% | 0 | 0 | -6.25% | 0 | ||||||||
|