ZAKLÁDÁNÍ STAVEB - Prague Stock Exchange price chart for year 1999

• 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]
30.12.1999					157.50	+5.00%	0	0
29.12.1999					150.00	0.00%	750	5
28.12.1999					150.00	+2.73%	0	0
27.12.1999					146.00	-7.30%	2 920	20
23.12.1999					157.50	+5.00%	0	0
22.12.1999					150.00	+6.83%	0	0
21.12.1999					140.40	-10.91%	2 527	18
20.12.1999					157.60	+9.97%	16 673	107
17.12.1999					143.30	+4.98%	0	0
16.12.1999					136.50	+0.14%	0	0
15.12.1999					136.30	-0.14%	545	4
14.12.1999					136.50	+0.36%	273	2
13.12.1999					136.00	-8.72%	816	6
10.12.1999					149.00	+9.55%	5 010	34
9.12.1999					136.00	-4.56%	544	4
8.12.1999					142.50	+4.77%	0	0
7.12.1999					136.00	0.00%	0	0
6.12.1999					136.00	0.00%	0	0
3.12.1999					136.00	0.00%	0	0
2.12.1999					136.00	+0.36%	544	4
1.12.1999					135.50	-0.36%	407	3
30.11.1999					136.00	-1.44%	1 902	14
29.11.1999					138.00	+1.47%	0	0
26.11.1999					136.00	-9.33%	5 308	38
25.11.1999					150.00	0.00%	1 500	10
24.11.1999					150.00	0.00%	3 000	20
23.11.1999					150.00	+1.35%	896	6
22.11.1999					148.00	-0.33%	0	0
19.11.1999					148.50	+10.00%	0	0
18.11.1999					135.00	0.00%	3 240	24
17.11.1999					135.00	-0.07%	5 130	38
16.11.1999					135.10	+0.07%	0	0
15.11.1999					135.00	-0.07%	5 404	40
12.11.1999					135.10	-5.19%	2 025	15
11.11.1999					142.50	-5.00%	1 493	10
10.11.1999					150.00	0.00%	1 200	8
9.11.1999					150.00	0.00%	900	6
8.11.1999					150.00	-6.25%	7 500	50
5.11.1999					160.00	-0.31%	960	6
4.11.1999					160.50	-0.31%	803	5
3.11.1999					161.00	0.00%	0	0
2.11.1999					161.00	+0.31%	0	0
1.11.1999					160.50	+0.31%	4 968	31
29.10.1999					160.00	+0.94%	12 800	80
27.10.1999					158.50	+0.95%	0	0
26.10.1999					157.00	0.00%	0	0
25.10.1999					157.00	0.00%	0	0
22.10.1999					157.00	0.00%	2 355	15
21.10.1999					157.00	+1.29%	0	0
20.10.1999					155.00	-3.12%	1 550	10
19.10.1999					160.00	0.00%	640	4
18.10.1999					160.00	0.00%	4 000	25
15.10.1999					160.00	0.00%	1 600	10
14.10.1999					160.00	+8.84%	12 640	79
13.10.1999					147.00	+2.08%	882	6
12.10.1999					144.00	+2.12%	0	0
11.10.1999					141.00	0.00%	1 128	8
8.10.1999					141.00	+0.71%	1 126	8
7.10.1999					140.00	0.00%	2 800	20
6.10.1999					140.00	0.00%	21 560	154
5.10.1999					140.00	-4.76%	700	5
4.10.1999					147.00	+0.47%	1 176	8
1.10.1999					146.30	-9.52%	2 188	15
30.9.1999					161.70	+10.00%	8 085	50
29.9.1999					147.00	+5.00%	0	0
28.9.1999					140.00	-4.76%	2 800	20
27.9.1999					147.00	+5.00%	0	0
24.9.1999					140.00	0.00%	1 120	8
23.9.1999					140.00	0.00%	3 220	23
22.9.1999					140.00	0.00%	1 400	10
21.9.1999					140.00	+7.69%	0	0
20.9.1999					130.00	-7.14%	520	4
17.9.1999					140.00	0.00%	1 400	10
16.9.1999					140.00	+7.60%	3 041	22
15.9.1999					130.10	+0.07%	0	0
14.9.1999					130.00	0.00%	1 950	15
13.9.1999					130.00	0.00%	0	0
10.9.1999					130.00	0.00%	0	0
9.9.1999					130.00	0.00%	0	0
8.9.1999					130.00	0.00%	0	0
7.9.1999					130.00	0.00%	1 300	10
6.9.1999					130.00	-5.10%	0	0
3.9.1999					137.00	0.00%	0	0
2.9.1999					137.00	-7.43%	1 096	8
1.9.1999					148.00	+3.49%	0	0
31.8.1999					143.00	+4.37%	1 452	10
30.8.1999					137.00	-4.52%	5 632	38
27.8.1999					143.50	+4.74%	0	0
26.8.1999					137.00	0.00%	0	0
25.8.1999					137.00	0.00%	0	0
24.8.1999					137.00	0.00%	0	0
23.8.1999					137.00	-3.52%	0	0
20.8.1999					142.00	+5.57%	128 000	910
19.8.1999					134.50	+7.60%	0	0
18.8.1999					125.00	-9.35%	2 689	21
17.8.1999					137.90	0.00%	0	0
16.8.1999					137.90	+5.42%	0	0
13.8.1999					130.80	-3.18%	0	0
12.8.1999					135.10	-1.45%	405	3
11.8.1999					137.10	+2.85%	0	0
10.8.1999					133.30	+0.45%	0	0
9.8.1999					132.70	+0.30%	531	4
6.8.1999					132.30	+0.91%	0	0
5.8.1999					131.10	+0.76%	0	0
4.8.1999					130.10	+3.17%	1 781	14
3.8.1999					126.10	+0.07%	504	4
2.8.1999					126.00	+2.35%	0	0
30.7.1999					123.10	+0.90%	0	0
29.7.1999					122.00	+0.66%	2 440	20
28.7.1999					121.20	+0.16%	2 424	20
27.7.1999					121.00	+0.58%	0	0
26.7.1999					120.30	+0.25%	0	0
23.7.1999					120.00	+3.35%	0	0
22.7.1999					116.10	-5.22%	3 158	24
21.7.1999					122.50	+9.96%	1 960	16
20.7.1999					111.40	-0.53%	334	3
19.7.1999					112.00	+9.91%	0	0
16.7.1999					101.90	+6.03%	2 038	20
15.7.1999					96.10	+3.89%	0	0
14.7.1999					92.50	0.00%	555	6
13.7.1999					92.50	+0.98%	0	0
12.7.1999					91.60	+0.65%	2 284	25
9.7.1999					91.00	0.00%	4 459	49
8.7.1999					91.00	+0.33%	0	0
7.7.1999					90.70	+0.11%	0	0
2.7.1999					90.60	0.00%	2 537	28
1.7.1999					90.60	+0.44%	0	0
30.6.1999					90.20	-3.01%	902	10
29.6.1999					93.00	-9.70%	0	0
28.6.1999					103.00	+8.87%	2 060	20
25.6.1999					94.60	+5.11%	0	0
24.6.1999					90.00	+5.88%	0	0
23.6.1999					85.00	+9.11%	0	0
22.6.1999					77.90	+0.64%	0	0
21.6.1999					77.40	+0.25%	774	10
18.6.1999					77.20	-0.12%	1 158	15
17.6.1999					77.30	+0.25%	0	0
16.6.1999					77.10	-0.12%	3 393	44
15.6.1999					77.20	0.00%	0	0
14.6.1999					77.20	+0.25%	0	0
11.6.1999					77.00	0.00%	308	4
10.6.1999					77.00	0.00%	3 465	45
9.6.1999					77.00	0.00%	1 309	17
8.6.1999					77.00	0.00%	308	4
7.6.1999					77.00	0.00%	616	8
4.6.1999					77.00	0.00%	0	0
3.6.1999					77.00	+10.00%	770	10
2.6.1999					70.00	0.00%	0	0
1.6.1999					70.00	0.00%	0	0
31.5.1999					70.00	0.00%	0	0
28.5.1999					70.00	-0.28%	0	0
27.5.1999					70.20	+5.56%	0	0
26.5.1999					66.50	-5.00%	266	4
25.5.1999					70.00	-9.56%	1 540	22
24.5.1999					77.40	0.00%	1 624	21
21.5.1999					77.40	0.00%	0	0
20.5.1999					77.40	0.00%	232	3
19.5.1999					77.40	+0.25%	2 090	27
18.5.1999					77.20	0.00%	618	8
17.5.1999					77.20	0.00%	1 235	16
14.5.1999					77.20	-7.98%	2 318	30
13.5.1999					83.90	+4.87%	3 859	46
12.5.1999					80.00	+1.13%	6 560	82
11.5.1999					79.10	+1.15%	0	0
10.5.1999					78.20	-1.13%	1 251	16
7.5.1999					79.10	-1.12%	0	0
6.5.1999					80.00	+1.13%	720	9
5.5.1999					79.10	-1.12%	0	0
4.5.1999					80.00	+2.30%	1 027	13
3.5.1999					78.20	-4.04%	313	4
30.4.1999					81.50	+4.21%	0	0
29.4.1999					78.20	0.00%	391	5
28.4.1999					78.20	-4.04%	313	4
27.4.1999					81.50	0.00%	0	0
26.4.1999					81.50	0.00%	0	0
23.4.1999					81.50	+4.35%	0	0
22.4.1999					78.10	-4.17%	781	10
21.4.1999					81.50	0.00%	0	0
20.4.1999					81.50	0.00%	0	0
19.4.1999					81.50	-1.80%	0	0
16.4.1999					83.00	+6.41%	0	0
15.4.1999					78.00	+5.40%	780	10
14.4.1999					74.00	+4.22%	0	0
13.4.1999					71.00	+9.23%	0	0
12.4.1999					65.00	0.00%	0	0
9.4.1999					65.00	0.00%	0	0
8.4.1999					65.00	-0.30%	0	0
7.4.1999					65.20	+5.16%	0	0
6.4.1999					62.00	-4.61%	620	10
2.4.1999					65.00	0.00%	0	0
1.4.1999					65.00	0.00%	0	0
31.3.1999					65.00	0.00%	0	0
30.3.1999					65.00	0.00%	0	0
29.3.1999					65.00	-8.45%	0	0
26.3.1999					71.00	+9.23%	0	0
25.3.1999					65.00	0.00%	0	0
24.3.1999					65.00	+8.69%	0	0
23.3.1999					59.80	+1.18%	239	4
22.3.1999					59.10	+0.51%	236	4
19.3.1999					58.80	+0.34%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›