ZAKLÁDÁNÍ STAVEB - Prague Stock Exchange price chart for year 1996

• 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 2002 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]
31.12.1996	56.89	0.00%	0	0		-8.57%	0
30.12.1996	56.89	0.00%	0	0		-4.54%	0
27.12.1996	56.89	0.00%	0	0		0.00%	0
23.12.1996	56.89	0.00%	0	0	55.00	+10.00%	440	8
20.12.1996	56.89	-4.99%	1 024	18	50.00	-8.52%	550	11
19.12.1996	59.88	-4.99%	0	0		+3.13%	0
18.12.1996	63.03	-4.98%	0	0	53.00	-8.62%	1 537	29
17.12.1996	66.34	-4.99%	0	0		-9.37%	0
16.12.1996	69.83	-4.99%	0	0		-9.21%	0
13.12.1996	73.50	0.00%	0	0		-3.85%	0
12.12.1996	73.50	0.00%	0	0	75.00	+3.28%	2 420	33
11.12.1996	73.50	0.00%	0	0	71.00	-3.40%	568	8
10.12.1996	73.50	0.00%	0	0	73.50	-8.12%	735	10
9.12.1996	73.50	0.00%	0	0		0.00%	0
6.12.1996	73.50	0.00%	0	0	80.00	0.00%	12 400	155
5.12.1996	73.50	0.00%	0	0		-16.66%	0
4.12.1996	73.50	0.00%	0	0		+9.09%	0
3.12.1996	73.50	0.00%	0	0		+10.00%	0
2.12.1996	73.50	+0.68%	735	10	80.00	-0.03%	400	5
29.11.1996	73.00	0.00%	292	4		+0.03%	0
28.11.1996	73.00	0.00%	730	10	80.00	+8.10%	320	4
27.11.1996	73.00	-1.35%	657	9		+8.82%	0
26.11.1996	74.00	0.00%	0	0	68.00	0.00%	340	5
25.11.1996	74.00	0.00%	0	0		-0.39%	0
22.11.1996	74.00	0.00%	0	0		+7.34%	0
21.11.1996	74.00	+0.68%	740	10	63.60	-1.54%	64	1
20.11.1996	73.50	+0.68%	221	3	64.60	-3.56%	129	2
19.11.1996	73.00	0.00%	0	0		+0.16%	0
18.11.1996	73.00	+2.09%	1 898	26		-0.17%	0
15.11.1996	71.50	0.00%	0	0	67.00	-5.30%	134	2
14.11.1996	71.50	+0.70%	429	6	73.00	+3.89%	1 132	16
13.11.1996	71.00	0.00%	0	0	68.10	+8.09%	409	6
12.11.1996	71.00	0.00%	284	4	63.00	-4.54%	252	4
11.11.1996	71.00	0.00%	639	9	66.00	-9.58%	1 320	20
8.11.1996	71.00	0.00%	284	4	73.00	+8.92%	1 314	18
7.11.1996	71.00	0.00%	142	2		-0.37%	0
6.11.1996	71.00	+1.42%	1 420	20		+3.49%	0
5.11.1996	70.00	0.00%	1 400	20	65.00	-1.66%	260	4
4.11.1996	70.00	0.00%	0	0	66.10	+1.69%	132	2
1.11.1996	70.00	0.00%	0	0	62.60	0.00%	910	14
31.10.1996	70.00	-0.70%	980	14	65.00	-2.25%	650	10
30.10.1996	70.50	0.00%	0	0	66.50	+4.72%	665	10
29.10.1996	70.50	0.00%	0	0	63.50	-0.25%	1 080	17
25.10.1996	70.50	+0.71%	564	8	62.10	+0.88%	3 183	50
24.10.1996	70.00	0.00%	0	0	63.10	-3.67%	189	3
23.10.1996	70.00	0.00%	0	0	67.10	-2.99%	2 227	34
22.10.1996	70.00	+2.05%	280	4	0.00	+0.79%	0	0
21.10.1996	68.59	-5.00%	2 949	43	67.00	+2.29%	1 206	18
18.10.1996	72.20	-5.00%	0	0	65.50	-2.63%	1 048	16
17.10.1996	76.00	0.00%	0	0		-0.38%	0	0
16.10.1996	76.00	0.00%	0	0		-0.32%	0	0
15.10.1996	76.00	0.00%	0	0		+1.08%	0	0
14.10.1996	76.00	0.00%	608	8		+2.69%	0	0
11.10.1996	76.00	0.00%	0	0	65.60	+0.24%	1 044	16
10.10.1996	76.00	0.00%	0	0	66.10	+3.28%	391	6
9.10.1996	76.00	+2.70%	304	4		-1.66%	0	0
8.10.1996	74.00	0.00%	0	0	64.10	-1.38%	128	2
7.10.1996	74.00	-2.63%	370	5	62.00	+4.66%	260	4
4.10.1996	76.00	0.00%	0	0	62.10	+4.59%	497	8
3.10.1996	76.00	0.00%	0	0		+6.01%	0	0
2.10.1996	76.00	0.00%	0	0	56.00	-9.67%	168	3
1.10.1996	76.00	0.00%	456	6	62.00	-9.11%	310	5
30.9.1996	76.00	0.00%	0	0		-2.54%	0	0
27.9.1996	76.00	+0.52%	228	3	70.00	-4.82%	700	10
26.9.1996	75.60	0.00%	0	0	68.00	-1.71%	588	8
25.9.1996	75.60	0.00%	0	0		+1.39%	0	0
24.9.1996	75.60	0.00%	0	0		-1.73%	0	0
23.9.1996	75.60	0.00%	0	0	75.10	-7.39%	451	6
20.9.1996	75.60	0.00%	0	0	81.10	+7.00%	162	2
19.9.1996	75.60	+0.80%	3 024	40	76.00	+1.00%	152	2
18.9.1996	75.00	+1.35%	600	8	75.60	-3.00%	454	6
17.9.1996	74.00	+1.36%	1 480	20	77.60	-5.00%	155	2
16.9.1996	73.00	0.00%	0	0		+6.00%	0	0
13.9.1996	73.00	0.00%	0	0	77.00	-5.00%	1 925	25
12.9.1996	73.00	0.00%	0	0	81.00	+2.00%	648	8
11.9.1996	73.00	0.00%	0	0	79.50	-2.00%	795	10
10.9.1996	73.00	0.00%	0	0		+1.00%	0	0
9.9.1996	73.00	0.00%	0	0	80.50	-1.00%	1 852	23
6.9.1996	73.00	0.00%	0	0	81.00	0.00%	405	5
5.9.1996	73.00	0.00%	292	4	81.10	0.00%	487	6
4.9.1996	73.00	0.00%	1 022	14		0.00%	0	0
3.9.1996	73.00	0.00%	0	0		0.00%	0	0
2.9.1996	73.00	0.00%	0	0	81.10	0.00%	324	4
30.8.1996	73.00	0.00%	0	0		0.00%	0	0
29.8.1996	73.00	0.00%	438	6		+7.00%	0	0
28.8.1996	73.00	0.00%	219	3	75.50	-3.00%	378	5
27.8.1996	73.00	0.00%	0	0	77.60	-5.00%	78	1
26.8.1996	73.00	0.00%	0	0	82.10	+4.00%	821	10
23.8.1996	73.00	0.00%	730	10	77.10	-2.00%	1 582	20
22.8.1996	73.00	0.00%	0	0		0.00%	0	0
21.8.1996	73.00	+0.15%	292	4		-8.00%	0	0
20.8.1996	72.89	-4.99%	0	0	88.10	-9.00%	881	10
19.8.1996	76.72	-4.99%	1 995	26	90.00	-2.00%	387	4
16.8.1996	80.75	-5.00%	0	0		0.00%	0	0
15.8.1996	85.00	0.00%	0	0		0.00%	0	0
14.8.1996	85.00	0.00%	0	0		0.00%	0	0
13.8.1996	85.00	0.00%	0	0		0.00%	0	0
12.8.1996	85.00	0.00%	0	0		0.00%	0	0
9.8.1996	85.00	0.00%	0	0		0.00%	0	0
8.8.1996	85.00	0.00%	0	0		0.00%	0	0
7.8.1996	85.00	0.00%	0	0		0.00%	0	0
6.8.1996	85.00	0.00%	0	0		0.00%	0	0
5.8.1996	85.00	0.00%	0	0		0.00%	0	0
2.8.1996	85.00	-0.46%	850	10	99.00	0.00%	396	4
1.8.1996	85.40	-4.99%	0	0		0.00%	0	0
31.7.1996	89.89	-4.99%	0	0		0.00%	0	0
30.7.1996	94.62	-5.00%	0	0	99.00	+7.00%	396	4
29.7.1996	99.60	0.00%	0	0	99.00	+1.00%	2 216	24
26.7.1996	99.60	0.00%	0	0	92.00	+8.00%	5 318	58
25.7.1996	99.60	0.00%	0	0		+4.00%	0	0
24.7.1996	99.60	+4.99%	0	0	81.00	+1.00%	324	4
23.7.1996	94.86	+4.99%	0	0	80.10	+2.00%	721	9
22.7.1996	90.35	+4.99%	723	8	79.00	+2.00%	1 571	20
19.7.1996	86.05	+4.99%	1 119	13	77.00	0.00%	1 925	25
18.7.1996	81.96	-4.99%	0	0	77.00	-3.00%	924	12
17.7.1996	86.27	-4.99%	0	0		0.00%	0	0
16.7.1996	90.81	-4.99%	0	0	79.00	0.00%	316	4
15.7.1996	95.58	0.00%	0	0		+6.00%	0	0
12.7.1996	95.58	-4.99%	46 643	488	74.50	+3.00%	298	4
11.7.1996	100.61	-4.99%	2 012	20		-9.00%	0	0
10.7.1996	105.90	-4.99%	0	0		-9.00%	0	0
9.7.1996	111.47	-4.99%	4 682	42		-9.00%	0	0
8.7.1996	117.33	-4.99%	0	0		-8.00%	0	0
5.7.1996
4.7.1996	123.50	0.00%	0	0	103.50	+5.00%	3 312	32
3.7.1996	123.50	0.00%	0	0		-9.00%	0	0
2.7.1996	123.50	0.00%	0	0		0.00%	0	0
1.7.1996	123.50	-5.00%	2 964	24		0.00%	0	0
28.6.1996	130.00	0.00%	0	0		0.00%	0	0
27.6.1996	130.00	0.00%	2 080	16	109.20	-9.00%	2 075	19
26.6.1996	130.00	0.00%	0	0	119.50	-4.00%	956	8
25.6.1996	130.00	0.00%	0	0		+1.00%	0	0
24.6.1996	130.00	0.00%	5 070	39	125.00	+4.00%	1 605	13
21.6.1996	130.00	0.00%	0	0	119.00	-5.00%	238	2
20.6.1996	130.00	0.00%	2 210	17		+5.00%	0	0
19.6.1996	130.00	0.00%	0	0	119.00	-5.00%	1 190	10
18.6.1996	130.00	0.00%	0	0		0.00%	0	0
17.6.1996	130.00	0.00%	0	0		0.00%	0	0
14.6.1996	130.00	0.00%	0	0	125.00	0.00%	1 495	12
13.6.1996	130.00	0.00%	0	0	125.00	0.00%	375	3
12.6.1996	130.00	0.00%	0	0		+2.00%	0	0
11.6.1996	130.00	0.00%	0	0	122.00	-1.00%	488	4
10.6.1996	130.00	0.00%	2 080	16	125.00	+1.00%	4 537	37
7.6.1996	130.00	0.00%	0	0		+2.00%	0	0
6.6.1996	130.00	0.00%	11 310	87	120.10	+1.00%	1 426	12
5.6.1996	130.00	0.00%	0	0		+10.00%	0	0
4.6.1996	130.00	0.00%	0	0	107.30	-6.00%	1 397	13
3.6.1996	130.00	0.00%	17 420	134	114.00	-5.00%	6 270	55
31.5.1996	130.00	0.00%	0	0	120.00	0.00%	1 080	9
30.5.1996	130.00	0.00%	20 280	156	120.00	0.00%	4 200	35
29.5.1996	130.00	0.00%	0	0		+12.00%	0	0
28.5.1996	130.00	0.00%	0	0	107.50	-2.00%	430	4
27.5.1996	130.00	+4.00%	1 950	15	110.00	-1.00%	220	2
24.5.1996	125.00	0.00%	0	0		-10.00%	0	0
23.5.1996	125.00	0.00%	2 625	21		0.00%	0	0
22.5.1996	125.00	0.00%	0	0		-2.00%	0	0
21.5.1996	125.00	0.00%	0	0		+2.00%	0	0
20.5.1996	125.00	+9.63%	2 125	17	123.50	-5.00%	1 235	10
17.5.1996	114.01	0.00%	0	0		0.00%	0	0
16.5.1996	114.01	-9.99%	85 508	750	130.00	0.00%	20 020	154
15.5.1996	126.67	0.00%	0	0	130.00	0.00%	2 730	21
14.5.1996	126.67	0.00%	0	0		+1.00%	0	0
13.5.1996	126.67	+9.99%	0	0	130.00	-7.00%	4 868	38
10.5.1996	115.16	0.00%	0	0	130.00	-2.00%	3 572	26
9.5.1996	115.16	-5.21%	6 910	60		+4.00%	0	0
7.5.1996	121.50	0.00%	0	0		+4.00%	0	0
6.5.1996	121.50	-10.00%	11 664	96		+35.00%	0	0
3.5.1996	135.00	0.00%	0	0		-9.00%	0	0
2.5.1996	135.00	-10.00%	0	0		-9.00%	0	0
30.4.1996	150.00	0.00%	0	0		-10.00%	0	0
29.4.1996	150.00	-3.43%	24 450	163		-10.00%	0	0
26.4.1996	155.34	0.00%	0	0	144.00	-1.00%	2 448	17
25.4.1996	155.34	-9.99%	0	0	145.00	+6.00%	725	5
24.4.1996	172.59	0.00%	0	0	136.60	-3.00%	546	4
23.4.1996	172.59	0.00%	0	0	146.10	-3.00%	3 384	24
22.4.1996	172.59	+10.00%	34 518	200		+7.00%	0	0
19.4.1996	156.90	0.00%	0	0	141.10	-4.00%	1 623	12
18.4.1996	156.90	+4.99%	23 535	150		+1.00%	0	0
17.4.1996	149.43	0.00%	0	0	141.10	0.00%	1 678	12
16.4.1996	149.43	0.00%	0	0		+10.00%	0	0
15.4.1996	149.43	+9.99%	0	0	127.60	-4.00%	255	2
12.4.1996	135.85	0.00%	0	0	135.10	-1.00%	4 400	33
11.4.1996	135.85	+10.00%	1 630	12		0.00%	0	0
10.4.1996	123.50	0.00%	0	0	135.00	+3.00%	540	4
9.4.1996	123.50	0.00%	0	0	131.00	-7.00%	1 310	10
5.4.1996	123.50	0.00%	0	0	146.00	+5.00%	4 800	34
4.4.1996	123.50	+0.40%	3 335	27	135.00	+7.00%	540	4
3.4.1996	123.00	0.00%	0	0	126.00	-3.00%	1 638	13
2.4.1996	123.00	0.00%	0	0	129.50	-6.00%	518	4
1.4.1996	123.00	+0.73%	5 904	48	135.00	-5.00%	4 115	30
29.3.1996	122.10	0.00%	0	0	144.00	-4.00%	3 600	25
28.3.1996	122.10	-9.09%	8 913	73		+3.00%	0	0
27.3.1996	134.31	0.00%	0	0		+32.00%	0	0
26.3.1996	134.31	0.00%	0	0		-2.00%	0	0
25.3.1996	134.31	+10.00%	0	0		-4.00%	0	0
22.3.1996	122.10	0.00%	0	0	120.00	-3.00%	2 094	18
21.3.1996	122.10	+0.49%	3 175	26	120.00	0.00%	1 200	10
20.3.1996	121.50	0.00%	0	0		0.00%	0	0
19.3.1996	121.50	0.00%	0	0		0.00%	0	0
18.3.1996	121.50	-10.00%	2 916	24		0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›