ZAKLÁDÁNÍ STAVEB - Prague Stock Exchange price chart for year 1995

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (7)
  • Diskuze (7)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - ZAKLÁDÁNÍ STAVEB
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
22.12.1995
21.12.1995					150.50	-5.00%	3 010	20
20.12.1995						+3.00%	0	0
19.12.1995					158.00	-2.00%	1 232	8
18.12.1995					158.00	-2.00%	12 126	77
17.12.1995
15.12.1995	155.00	0.00%	0	0		0.00%	0	0
14.12.1995	155.00	0.00%	7 130	46		+1.00%	0	0
13.12.1995	155.00	0.00%	0	0		+1.00%	0	0
12.12.1995	155.00	0.00%	0	0	157.00	+3.00%	1 884	12
11.12.1995	155.00	0.00%	2 480	16	157.00	+2.00%	763	5
8.12.1995	155.00	0.00%	0	0	150.00	-5.00%	750	5
7.12.1995	155.00	0.00%	620	4		+7.00%	0	0
6.12.1995	155.00	0.00%	0	0	148.50	-1.00%	743	5
5.12.1995	155.00	0.00%	0	0	150.00	-5.00%	2 700	18
4.12.1995	155.00	+1.66%	36 735	237		+6.00%	0	0
1.12.1995	152.46	0.00%	0	0	149.00	-4.00%	447	3
30.11.1995	152.46	+10.00%	0	0	156.00	+9.00%	468	3
29.11.1995	138.60	0.00%	0	0	142.50	-5.00%	1 425	10
28.11.1995	138.60	0.00%	0	0	150.00	-3.00%	1 050	7
27.11.1995	138.60	-10.00%	970	7		+3.00%	0	0
24.11.1995	154.00	0.00%	0	0	150.00	0.00%	1 500	10
23.11.1995	154.00	+10.00%	2 310	15		0.00%	0	0
22.11.1995	140.00	0.00%	0	0		+9.00%	0	0
21.11.1995	140.00	0.00%	0	0	138.00	-5.00%	1 932	14
20.11.1995	140.00	-8.49%	9 660	69	145.00	0.00%	580	4
17.11.1995	153.00	0.00%	0	0		+2.00%	0	0
16.11.1995	153.00	-10.00%	0	0	142.50	-1.00%	1 283	9
15.11.1995	170.00	0.00%	0	0	145.00	-5.00%	2 883	20
14.11.1995	170.00	0.00%	0	0	152.50	+8.00%	5 643	37
13.11.1995	170.00	0.00%	13 260	78	141.50	+5.00%	3 821	27
10.11.1995	170.00	0.00%	0	0		0.00%	0	0
9.11.1995	170.00	0.00%	3 740	22		0.00%	0	0
8.11.1995	170.00	0.00%	0	0		-10.00%	0	0
7.11.1995	170.00	0.00%	0	0		-3.00%	0	0
6.11.1995	170.00	+7.93%	8 330	49	155.00	-10.00%	1 860	12
3.11.1995	157.50	0.00%	0	0		+1.00%	0	0
2.11.1995	157.50	-10.00%	4 725	30	171.00	0.00%	7 182	42
1.11.1995	175.00	0.00%	0	0		-14.00%	0	0
31.10.1995	175.00	0.00%	0	0		-10.00%	0	0
30.10.1995	175.00	-4.21%	4 200	24		0.00%	0	0
27.10.1995	182.70	0.00%	0	0	220.00	+7.00%	3 300	15
26.10.1995	182.70	-10.00%	0	0	206.00	+10.00%	1 030	5
25.10.1995	203.00	0.00%	0	0		+10.00%	0	0
24.10.1995	203.00	0.00%	0	0
23.10.1995	203.00	-3.33%	2 030	10
20.10.1995	210.00	0.00%	0	0		0.00%	0	0
19.10.1995	210.00	-4.10%	5 250	25	171.00	-5.00%	684	4
18.10.1995	219.00	0.00%	0	0	180.00	0.00%	720	4
17.10.1995	219.00	0.00%	0	0		0.00%	0	0
16.10.1995	219.00	+9.76%	6 570	30	180.00	-8.00%	5 400	30
13.10.1995	199.52	+4.99%	5 188	26		0.00%	0	0
12.10.1995	190.02	+4.99%	0	0	195.00	0.00%	1 170	6
11.10.1995	180.98	+4.99%	0	0		0.00%	0	0
10.10.1995	172.37	+4.99%	0	0		0.00%	0	0
9.10.1995	164.17	+4.99%	0	0	195.00	0.00%	1 170	6
6.10.1995	156.36	+4.99%	0	0		+3.00%	0	0
5.10.1995	148.92	-4.99%	1 489	10	195.00	-1.00%	1 518	8
4.10.1995	156.75	-5.00%	1 568	10	192.50	-1.00%	770	4
3.10.1995	165.00	0.00%	0	0		0.00%	0	0
2.10.1995	165.00	0.00%	0	0	195.00	0.00%	390	2
29.9.1995	165.00	-1.16%	660	4		0.00%	0	0
28.9.1995	166.95	+5.00%	1 670	10		0.00%	0	0
27.9.1995	159.00	-4.31%	954	6		0.00%	0	0
26.9.1995	166.17	-4.99%	2 326	14	195.00	0.00%	1 950	10
25.9.1995	174.91	0.00%	0	0		0.00%	0	0
22.9.1995	174.91	-4.99%	3 848	22	195.00	0.00%	780	4
21.9.1995	184.11	-5.00%	0	0
20.9.1995	193.80	-5.00%	3 876	20
19.9.1995	204.00	-4.67%	2 040	10		0.00%	0	0
18.9.1995	214.00	-4.88%	0	0		+9.00%	0	0
15.9.1995	225.00	0.00%	0	0	178.50	-1.00%	1 607	9
14.9.1995	225.00	0.00%	8 550	38		+1.00%	0	0
13.9.1995	225.00	0.00%	4 050	18		-4.00%	0	0
12.9.1995	225.00	0.00%	8 100	36	185.00	+3.00%	3 330	18
11.9.1995	225.00	+2.27%	4 500	20		-3.00%	0	0
8.9.1995	220.00	+4.76%	0	0		0.00%	0	0
7.9.1995	210.00	0.00%	0	0		0.00%	0	0
6.9.1995	210.00	-4.10%	420	2		0.00%	0	0
5.9.1995	219.00	+4.78%	21 900	100	185.00	-10.00%	925	5
4.9.1995	209.00	-4.56%	6 270	30	205.00	-7.00%	2 050	10
1.9.1995	219.00	0.00%	0	0		0.00%	0	0
31.8.1995	219.00	-4.78%	4 380	20		+5.00%	0	0
30.8.1995	230.00	-4.95%	0	0		0.00%	0	0
29.8.1995	242.00	+4.76%	2 420	10		+5.00%	0	0
28.8.1995	231.00	+5.00%	0	0	200.00	+4.00%	800	4
25.8.1995	220.00	+4.76%	0	0		+4.00%	0	0
24.8.1995	210.00	0.00%	1 260	6		+5.00%	0	0
23.8.1995	210.00	+0.47%	2 100	10		+10.00%	0	0
22.8.1995	209.00	+4.76%	0	0	161.50	+3.00%	808	5
21.8.1995	199.50	+5.00%	0	0		0.00%	0	0
18.8.1995	190.00	-5.00%	1 900	10		0.00%	0	0
17.8.1995	200.00	0.00%	0	0		0.00%	0	0
16.8.1995	200.00	0.00%	0	0		0.00%	0	0
15.8.1995	200.00	0.00%	0	0	157.50	-9.00%	315	2
14.8.1995	200.00	0.00%	0	0		-10.00%	0	0
11.8.1995	200.00	0.00%	0	0		-10.00%	0	0
10.8.1995	200.00	0.00%	0	0		0.00%	0	0
9.8.1995	200.00	0.00%	0	0		+5.00%	0	0
8.8.1995	200.00	0.00%	0	0		+5.00%	0	0
7.8.1995	200.00	0.00%	0	0		0.00%	0	0
4.8.1995	200.00	0.00%	0	0		0.00%	0	0
3.8.1995	200.00	0.00%	0	0		+8.00%	0	0
2.8.1995	200.00	0.00%	4 400	22	180.00	0.00%	900	5
1.8.1995	200.00	0.00%	0	0		0.00%	0	0
31.7.1995	200.00	0.00%	0	0	180.00	-4.00%	900	5
28.7.1995	200.00	0.00%	600	3		0.00%	0	0
27.7.1995	200.00	0.00%	0	0		0.00%	0	0
26.7.1995	200.00	+1.26%	400	2		+5.00%	0	0
25.7.1995	197.50	+4.99%	5 925	30		+3.00%	0	0
24.7.1995	188.10	+4.99%	0	0	173.00	-7.00%	692	4
21.7.1995	179.15	+4.99%	0	0		+5.00%	0	0
20.7.1995	170.62	+4.99%	0	0		+1.00%	0	0
19.7.1995	162.50	0.00%	0	0	178.00	-1.00%	3 526	20
18.7.1995	162.50	-4.99%	2 113	13		+1.00%	0	0
17.7.1995	171.05	-4.99%	2 566	15		+10.00%	0	0
14.7.1995	180.05	-4.99%	7 202	40		0.00%	0	0
13.7.1995	189.52	+4.99%	1 895	10		0.00%	0	0
12.7.1995	180.50	-5.00%	181	1		0.00%	0	0
11.7.1995	190.00	-5.00%	0	0		0.00%	0	0
10.7.1995	200.00	0.00%	0	0		0.00%	0	0
7.7.1995						0.00%	0	0
4.7.1995	200.00	0.00%	0	0		0.00%	0	0
3.7.1995	200.00	+3.70%	2 800	14		-4.00%	0	0
30.6.1995	192.85	-5.00%	15 235	79		-4.00%	0	0
29.6.1995	203.00	-4.69%	0	0		-5.00%	0	0
28.6.1995	213.00	-4.91%	0	0		0.00%	0	0
27.6.1995	224.00	-4.68%	0	0		0.00%	0	0
26.6.1995	235.00	-4.85%	8 225	35		-5.00%	0	0
23.6.1995	247.00	-5.00%	2 964	12	191.00	-9.00%	764	4
22.6.1995	260.00	-4.76%	2 080	8		-10.00%	0	0
21.6.1995	273.00	0.00%	0	0		-10.00%	0	0
20.6.1995	273.00	0.00%	0	0		-10.00%	0	0
19.6.1995	273.00	0.00%	0	0		0.00%	0	0
16.6.1995	273.00	-4.87%	0	0		-10.00%	0	0
15.6.1995	287.00	-4.96%	0	0		0.00%	0	0
14.6.1995	302.00	-4.73%	0	0		0.00%	0	0
13.6.1995	317.00	-4.80%	0	0		-4.00%	0	0
12.6.1995	333.00	-4.85%	0	0		-2.00%	0	0
9.6.1995	350.00	+2.04%	9 800	28		0.00%	0	0
8.6.1995	343.00	-4.98%	10 290	30	342.00	+10.00%	3 420	10
7.6.1995	361.00	-5.00%	0	0	311.00	-10.00%	3 110	10
6.6.1995	380.00	0.00%	0	0		+4.00%	0	0
5.6.1995	380.00	-4.76%	0	0		-13.00%	0	0
2.6.1995	399.00	-5.00%	32 718	82	383.00	+9.00%	4 979	13
1.6.1995	420.00	+5.00%	21 000	50		+10.00%	0	0
31.5.1995	400.00	+471.00%	20 000	50	319.00	0.00%	1 595	5
30.5.1995	382.00	+465.00%	15 280	40		+14.00%	0	0
29.5.1995	365.00	0.00%	9 125	25	280.50	+10.00%	2 805	10
26.5.1995	365.00	+281.00%	7 300	20	255.50	+4.00%	1 022	4
25.5.1995	355.00	+471.00%	14 200	40		+5.00%	0	0
24.5.1995	339.00	+462.00%	20 340	60	234.00	-10.00%	702	3
23.5.1995	324.00	+485.00%	17 820	55		+3.00%	0	0
22.5.1995	309.00	-492.00%	13 905	45		0.00%	0	0
19.5.1995	325.00	-497.00%	4 550	14	250.00	-2.00%	10 045	40
18.5.1995	342.00	-500.00%	0	0		0.00%	0	0
17.5.1995	360.00	-55.00%	9 360	26		0.00%	0	0
16.5.1995	362.00	+462.00%	3 982	11		0.00%	0	0
15.5.1995	346.00	+484.00%	20 760	60		+1.00%	0	0
12.5.1995	330.00	+377.00%	11 550	35	252.50	-1.00%	2 273	9
11.5.1995	318.00	+426.00%	15 900	50		0.00%	0	0
10.5.1995	305.00	+445.00%	16 470	54		0.00%	0	0
9.5.1995	292.00	+465.00%	6 716	23	255.00	+1.00%	3 570	14
5.5.1995	279.00	+488.00%	9 207	33		0.00%	0	0
4.5.1995	266.00	+472.00%	0	0		+1.00%	0	0
3.5.1995	254.00	+495.00%	0	0	250.00	0.00%	750	3
2.5.1995	242.00	+476.00%	0	0		0.00%	0	0
28.4.1995	231.00	+500.00%	0	0		0.00%	0	0
27.4.1995	220.00	+476.00%	1 320	6		+3.00%	0	0
26.4.1995	210.00	+500.00%	0	0		+10.00%	0	0
25.4.1995	200.00	0.00%	400	2	221.00	+10.00%	2 210	10
24.4.1995			0	0		+10.00%	0	0
21.4.1995	200.00	-430.00%	3 200	16	183.50	+5.00%	734	4
20.4.1995	209.00	-456.00%	3 344	16		0.00%	0	0
19.4.1995	219.00	-478.00%	876	4		-1.00%	0	0
18.4.1995	230.00	+176.00%	1 380	6		0.00%	0	0
14.4.1995	226.00	-464.00%	0	0		0.00%	0	0
13.4.1995	237.00	-481.00%	0	0	177.60	-5.00%	355	2
12.4.1995	249.00	-496.00%	0	0		-10.00%	0	0
11.4.1995	262.00	-472.00%	0	0		-10.00%	0	0
10.4.1995	275.00	-484.00%	0	0		-10.00%	0	0
7.4.1995	289.00	-493.00%	0	0		-10.00%	0	0
6.4.1995	304.00	-500.00%	0	0		-10.00%	0	0
5.4.1995	320.00	-476.00%	0	0		-10.00%	0	0
4.4.1995	336.00	-481.00%	0	0		-3.00%	0	0
3.4.1995	353.00	-485.00%	0	0		-8.00%	0	0
31.3.1995			0	0		-2.00%	0	0
30.3.1995	371.00	-487.00%	2 226	6	397.00	+10.00%	6 749	17
29.3.1995	390.00	-298.00%	29 250	75	361.00	-10.00%	2 166	6
28.3.1995	402.00	-496.00%	0	0		-10.00%	0	0
27.3.1995	423.00	-494.00%	0	0
24.3.1995	445.00	+495.00%	0	0
23.3.1995	424.00	+495.00%	0	0
22.3.1995	404.00	+493.00%	0	0
21.3.1995	385.00	+490.00%	0	0
20.3.1995	367.00	+485.00%	0	0
17.3.1995			0	0
16.3.1995	350.00	+416.00%	14 350	41
15.3.1995	336.00	+500.00%	0	0
14.3.1995	320.00	+491.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›