ZAKLÁDÁNÍ STAVEB - Prague Stock Exchange price chart for year 2000

• 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]
29.12.2000					300.30	0.00%	0	0
28.12.2000					300.30	+0.03%	7 508	25
27.12.2000					300.20	-0.03%	901	3
22.12.2000					300.30	+0.03%	12 062	41
21.12.2000					300.20	0.00%	7 206	24
20.12.2000					300.20	0.00%	600	2
19.12.2000					300.20	-0.03%	10 207	34
18.12.2000					300.30	+0.03%	0	0
15.12.2000					300.20	-0.03%	1 801	6
14.12.2000					300.30	+0.03%	15 013	50
13.12.2000					300.20	+1.72%	901	3
12.12.2000					295.10	+3.50%	5 362	18
11.12.2000					285.10	-4.99%	1 711	6
8.12.2000					300.10	0.00%	1 200	4
7.12.2000					300.10	0.00%	15 605	52
6.12.2000					300.10	0.00%	4 502	15
5.12.2000					300.10	0.00%	1 801	6
4.12.2000					300.10	+2.56%	1 801	6
1.12.2000					292.60	-2.49%	11 629	40
30.11.2000					300.10	0.00%	9 003	30
29.11.2000					300.10	0.00%	3 301	11
28.11.2000					300.10	0.00%	12 904	43
27.11.2000					300.10	0.00%	3 001	10
24.11.2000					300.10	0.00%	0	0
23.11.2000					300.10	0.00%	4 802	16
22.11.2000					300.10	0.00%	1 200	4
21.11.2000					300.10	0.00%	5 702	19
20.11.2000					300.10	0.00%	4 201	14
16.11.2000					300.10	0.00%	0	0
15.11.2000					300.10	+0.03%	15 001	50
14.11.2000					300.00	0.00%	2 500	8
13.11.2000					300.00	0.00%	17 400	58
10.11.2000					300.00	0.00%	4 200	14
9.11.2000					300.00	0.00%	3 000	10
8.11.2000					300.00	0.00%	6 000	20
7.11.2000					300.00	0.00%	0	0
6.11.2000					300.00	0.00%	0	0
3.11.2000					300.00	0.00%	7 800	26
2.11.2000					300.00	-0.95%	30 087	100
1.11.2000					302.90	+9.90%	1 515	5
31.10.2000					275.60	-11.46%	9 642	35
30.10.2000					311.30	+10.00%	0	0
27.10.2000					283.00	+0.17%	5 660	20
26.10.2000					282.50	+9.83%	4 368	16
25.10.2000					257.20	-3.52%	2 058	8
24.10.2000					266.60	0.00%	0	0
23.10.2000					266.60	-4.85%	0	0
20.10.2000					280.20	-0.03%	0	0
19.10.2000					280.30	+0.75%	0	0
18.10.2000					278.20	+9.96%	4 451	16
17.10.2000					253.00	-8.49%	5 060	20
16.10.2000					276.50	+9.89%	5 530	20
13.10.2000					251.60	+0.23%	0	0
12.10.2000					251.00	+0.19%	2 510	10
11.10.2000					250.50	+0.07%	0	0
10.10.2000					250.30	0.00%	501	2
9.10.2000					250.30	0.00%	2 002	8
6.10.2000					250.30	+0.03%	0	0
5.10.2000					250.20	-7.33%	0	0
4.10.2000					270.00	-9.72%	0	0
3.10.2000					299.10	+2.32%	28 415	95
2.10.2000					292.30	+10.46%	1 169	4
29.9.2000					264.60	+10.25%	6 916	26
27.9.2000					240.00	-9.63%	0	0
26.9.2000					265.60	+9.97%	0	0
25.9.2000					241.50	-4.73%	0	0
22.9.2000					253.50	-9.81%	0	0
21.9.2000					281.10	+9.97%	0	0
20.9.2000					255.60	+9.32%	4 090	16
19.9.2000					233.80	-6.29%	0	0
18.9.2000					249.50	+3.95%	0	0
15.9.2000					240.00	-10.17%	0	0
14.9.2000					267.20	+3.20%	0	0
13.9.2000					258.90	-5.85%	0	0
12.9.2000					275.00	+9.56%	19 250	70
11.9.2000					251.00	+1.08%	1 004	4
8.9.2000					248.30	+1.55%	0	0
7.9.2000					244.50	+0.20%	0	0
6.9.2000					244.00	-0.52%	0	0
5.9.2000					245.30	-7.64%	4 906	20
4.9.2000					265.60	-5.10%	2 656	10
1.9.2000					279.90	+9.98%	0	0
31.8.2000					254.50	-4.85%	3 818	15
30.8.2000					267.50	-5.30%	0	0
29.8.2000					282.50	-8.87%	0	0
28.8.2000					310.00	-0.64%	38 323	124
25.8.2000					312.00	+1.46%	17 160	55
24.8.2000					307.50	-2.03%	0	0
23.8.2000					313.90	+11.82%	0	0
22.8.2000					280.70	-9.50%	0	0
21.8.2000					310.20	+1.04%	0	0
18.8.2000					307.00	+0.49%	18 113	59
17.8.2000					305.50	-1.45%	0	0
16.8.2000					310.00	-1.99%	0	0
15.8.2000					316.30	+1.28%	6 326	20
14.8.2000					312.30	+0.12%	0	0
11.8.2000					311.90	+7.36%	0	0
10.8.2000					290.50	+0.86%	8 510	30
9.8.2000					288.00	+1.76%	1 440	5
8.8.2000					283.00	-1.46%	4 106	14
7.8.2000					287.20	+3.57%	0	0
4.8.2000					277.30	+4.52%	13 510	49
3.8.2000					265.30	+3.95%	14 592	55
2.8.2000					255.20	-4.88%	13 408	53
1.8.2000					268.30	+2.32%	99 808	372
31.7.2000					262.20	+3.47%	23 057	84
28.7.2000					253.40	+14.66%	31 422	124
27.7.2000					221.00	-4.32%	43 559	189
26.7.2000					231.00	0.00%	0	0
25.7.2000					231.00	+10.00%	4 620	20
24.7.2000					210.00	0.00%	2 100	10
21.7.2000					210.00	0.00%	0	0
20.7.2000					210.00	0.00%	840	4
19.7.2000					210.00	0.00%	0	0
18.7.2000					210.00	0.00%	0	0
17.7.2000					210.00	0.00%	0	0
14.7.2000					210.00	0.00%	1 680	8
13.7.2000					210.00	0.00%	0	0
12.7.2000					210.00	0.00%	0	0
11.7.2000					210.00	0.00%	0	0
10.7.2000					210.00	+4.42%	1 260	6
7.7.2000					201.10	+0.04%	0	0
4.7.2000					201.00	-4.28%	0	0
3.7.2000					210.00	0.00%	0	0
30.6.2000					210.00	0.00%	840	4
29.6.2000					210.00	0.00%	2 100	10
28.6.2000					210.00	0.00%	2 100	10
27.6.2000					210.00	0.00%	630	3
26.6.2000					210.00	0.00%	0	0
23.6.2000					210.00	0.00%	0	0
22.6.2000					210.00	0.00%	0	0
21.6.2000					210.00	0.00%	4 200	20
20.6.2000					210.00	0.00%	0	0
19.6.2000					210.00	0.00%	0	0
16.6.2000					210.00	0.00%	3 830	19
15.6.2000					210.00	0.00%	1 680	8
14.6.2000					210.00	+4.84%	3 150	15
13.6.2000					200.30	0.00%	3 005	15
12.6.2000					200.30	+0.04%	0	0
9.6.2000					200.20	0.00%	0	0
8.6.2000					200.20	0.00%	0	0
7.6.2000					200.20	0.00%	0	0
6.6.2000					200.20	-9.00%	0	0
5.6.2000					220.00	+4.76%	41 800	200
2.6.2000					210.00	+5.00%	0	0
1.6.2000					200.00	0.00%	16 100	75
31.5.2000					200.00	0.00%	71 576	348
30.5.2000					200.00	0.00%	18 000	90
29.5.2000					200.00	0.00%	400	2
26.5.2000					200.00	-2.43%	0	0
25.5.2000					205.00	+2.50%	24 600	120
24.5.2000					200.00	0.00%	8 000	40
23.5.2000					200.00	0.00%	0	0
22.5.2000					200.00	+0.50%	40 004	200
19.5.2000					199.00	+9.88%	27 064	136
18.5.2000					181.10	-9.49%	724	4
17.5.2000					200.10	0.00%	1 201	6
16.5.2000					200.10	0.00%	0	0
15.5.2000					200.10	+0.30%	0	0
12.5.2000					199.50	+10.83%	0	0
11.5.2000					180.00	-10.00%	13 064	72
10.5.2000					200.00	-4.76%	20 800	104
9.5.2000					210.00	+5.00%	0	0
5.5.2000					200.00	0.00%	8 000	40
4.5.2000					200.00	0.00%	0	0
3.5.2000					200.00	0.00%	800	4
2.5.2000					200.00	0.00%	2 000	10
28.4.2000					200.00	-4.76%	0	0
27.4.2000					210.00	+5.00%	12 600	60
26.4.2000					200.00	0.00%	0	0
25.4.2000					200.00	0.00%	0	0
21.4.2000					200.00	0.00%	1 200	6
20.4.2000					200.00	0.00%	800	4
19.4.2000					200.00	+0.15%	0	0
18.4.2000					199.70	+9.96%	0	0
17.4.2000					181.60	+9.99%	0	0
14.4.2000					165.10	-8.22%	991	6
13.4.2000					179.90	-9.91%	1 799	10
12.4.2000					199.70	+9.96%	0	0
11.4.2000					181.60	+9.99%	0	0
10.4.2000					165.10	-9.28%	991	6
7.4.2000					182.00	0.00%	1 092	6
6.4.2000					182.00	-9.45%	1 820	10
5.4.2000					201.00	0.00%	0	0
4.4.2000					201.00	0.00%	1 608	8
3.4.2000					201.00	-0.14%	8 040	40
31.3.2000					201.30	0.00%	6 039	30
30.3.2000					201.30	+0.04%	0	0
29.3.2000					201.20	-0.04%	2 817	14
28.3.2000					201.30	0.00%	5 233	26
27.3.2000					201.30	+0.04%	0	0
24.3.2000					201.20	-0.04%	805	4
23.3.2000					201.30	+0.34%	8 786	42
22.3.2000					200.60	-0.24%	2 007	10
21.3.2000					201.10	-9.08%	804	4
20.3.2000					221.20	+9.99%	0	0
17.3.2000					201.10	0.00%	1 408	7
16.3.2000					201.10	+0.55%	0	0
15.3.2000					200.00	0.00%	0	0
14.3.2000					200.00	-4.76%	4 000	20
‹‹ First 60 ‹‹ First 20 Next 200 ›