ZAKLÁDÁNÍ STAVEB - Prague Stock Exchange price chart for year 2001

• 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]
28.12.2001					465.00	0.00%	21 390	46
27.12.2001					465.00	-9.56%	2 790	6
21.12.2001					514.20	+9.96%	60 661	118
20.12.2001					467.60	+10.80%	15 429	33
19.12.2001					422.00	0.00%	43 792	103
18.12.2001					422.00	-4.95%	36 763	87
17.12.2001					444.00	-1.33%	66 568	134
14.12.2001					450.00	-11.46%	40 830	87
13.12.2001					508.30	+9.66%	53 209	108
12.12.2001					463.50	+9.83%	30 062	65
11.12.2001					422.00	+1.68%	29 501	70
10.12.2001					415.00	-7.77%	71 500	161
7.12.2001					450.00	-4.25%	24 660	54
6.12.2001					470.00	0.00%	4 700	10
5.12.2001					470.00	-6.01%	30 982	65
4.12.2001					500.10	+4.84%	43 170	87
3.12.2001					477.00	+9.65%	8 640	19
30.11.2001					435.00	-4.50%	17 350	40
29.11.2001					455.50	-5.30%	17 674	37
28.11.2001					481.00	-5.40%	15 183	32
27.11.2001					508.50	-1.64%	5 085	10
26.11.2001					517.00	-2.45%	14 880	29
23.11.2001					530.00	+3.90%	20 966	40
22.11.2001					510.10	+0.51%	17 333	34
21.11.2001					507.50	+1.09%	17 262	34
20.11.2001					502.00	+2.44%	17 048	34
19.11.2001					490.00	+3.15%	15 820	32
16.11.2001					475.00	-6.86%	6 075	13
15.11.2001					510.00	+3.76%	1 020	2
14.11.2001					491.50	+8.23%	9 830	20
13.11.2001					454.10	-3.38%	43 381	97
12.11.2001					470.00	0.00%	0	0
9.11.2001					470.00	0.00%	7 050	15
8.11.2001					470.00	0.00%	940	2
7.11.2001					470.00	-9.96%	10 340	22
6.11.2001					522.00	-1.82%	4 698	9
5.11.2001					531.70	+1.85%	1 595	3
2.11.2001					522.00	0.00%	5 220	10
1.11.2001					522.00	0.00%	0	0
31.10.2001					522.00	-5.09%	5 742	11
30.10.2001					550.00	+6.63%	7 702	14
29.10.2001					515.80	-9.25%	1 032	2
26.10.2001					568.40	-11.35%	0	0
25.10.2001					641.20	+23.30%	7 578	12
24.10.2001					520.00	-8.56%	19 244	33
23.10.2001					568.70	+10.00%	0	0
22.10.2001					517.00	+10.00%	7 238	14
19.10.2001					470.00	-8.41%	1 410	3
18.10.2001					513.20	+9.96%	4 606	9
17.10.2001					466.70	+5.97%	2 800	6
16.10.2001					440.40	-9.99%	15 414	35
15.10.2001					489.30	+2.25%	0	0
12.10.2001					478.50	+10.00%	0	0
11.10.2001					435.00	0.00%	0	0
10.10.2001					435.00	-9.09%	4 350	10
9.10.2001					478.50	+10.00%	0	0
8.10.2001					435.00	0.00%	0	0
5.10.2001					435.00	0.00%	0	0
4.10.2001					435.00	0.00%	0	0
3.10.2001					435.00	0.00%	4 350	10
2.10.2001					435.00	0.00%	3 915	9
1.10.2001					435.00	0.00%	3 480	8
27.9.2001					435.00	0.00%	1 740	4
26.9.2001					435.00	-6.95%	1 740	4
25.9.2001					467.50	-3.26%	0	0
24.9.2001					483.30	+3.37%	0	0
21.9.2001					467.50	+0.53%	0	0
20.9.2001					465.00	-2.10%	0	0
19.9.2001					475.00	0.00%	0	0
18.9.2001					475.00	-4.90%	0	0
17.9.2001					499.50	+7.86%	0	0
14.9.2001					463.10	+9.73%	0	0
13.9.2001					422.00	-2.98%	0	0
12.9.2001					435.00	0.00%	12 180	28
11.9.2001					435.00	+0.39%	0	0
10.9.2001					433.30	+1.54%	0	0
7.9.2001					426.70	+0.07%	5 120	12
6.9.2001					426.40	-0.07%	853	2
5.9.2001					426.70	0.00%	0	0
4.9.2001					426.70	0.00%	0	0
3.9.2001					426.70	-4.00%	8 534	20
31.8.2001					444.50	0.00%	889	2
30.8.2001					444.50	+2.56%	0	0
29.8.2001					433.40	0.00%	1 734	4
28.8.2001					433.40	+1.57%	0	0
27.8.2001					426.70	0.00%	0	0
24.8.2001					426.70	+1.32%	1 707	4
23.8.2001					421.10	+1.91%	5 053	12
22.8.2001					413.20	0.00%	14 130	34
21.8.2001					413.20	-0.04%	6 611	16
20.8.2001					413.40	0.00%	0	0
17.8.2001					413.40	+0.55%	0	0
16.8.2001					411.10	0.00%	0	0
15.8.2001					411.10	0.00%	0	0
14.8.2001					411.10	+0.26%	0	0
13.8.2001					410.00	+1.48%	0	0
10.8.2001					404.00	-2.41%	22 056	54
9.8.2001					414.00	0.00%	1 656	4
8.8.2001					414.00	0.00%	0	0
7.8.2001					414.00	0.00%	0	0
6.8.2001					414.00	0.00%	1 656	4
3.8.2001					414.00	0.00%	0	0
2.8.2001					414.00	0.00%	0	0
1.8.2001					414.00	+0.97%	2 484	6
31.7.2001					410.00	0.00%	6 150	15
30.7.2001					410.00	0.00%	0	0
27.7.2001					410.00	0.00%	1 640	4
26.7.2001					410.00	-4.65%	13 530	33
25.7.2001					430.00	-4.44%	3 440	8
24.7.2001					450.00	+9.75%	25 650	57
23.7.2001					410.00	0.00%	3 280	8
20.7.2001					410.00	0.00%	1 640	4
19.7.2001					410.00	0.00%	0	0
18.7.2001					410.00	-8.88%	30 680	70
17.7.2001					450.00	0.00%	1 800	4
16.7.2001					450.00	0.00%	900	2
13.7.2001					450.00	0.00%	0	0
12.7.2001					450.00	0.00%	0	0
11.7.2001					450.00	0.00%	900	2
10.7.2001					450.00	-0.24%	9 000	20
9.7.2001					451.10	+0.11%	0	0
4.7.2001					450.60	0.00%	1 802	4
3.7.2001					450.60	-0.11%	4 506	10
2.7.2001					451.10	-6.02%	0	0
29.6.2001					480.00	+6.40%	5 644	12
28.6.2001					451.10	0.00%	4 511	10
27.6.2001					451.10	0.00%	9 061	20
26.6.2001					451.10	0.00%	6 315	14
25.6.2001					451.10	-9.78%	3 609	8
22.6.2001					500.00	0.00%	29 000	58
21.6.2001					500.00	0.00%	0	0
20.6.2001					500.00	-9.58%	0	0
19.6.2001					553.00	+0.27%	0	0
18.6.2001					551.50	-0.27%	3 309	6
15.6.2001					553.00	0.00%	0	0
14.6.2001					553.00	-7.05%	27 650	50
13.6.2001					595.00	-0.83%	0	0
12.6.2001					600.00	+10.47%	16 138	27
11.6.2001					543.10	-7.47%	38 735	71
8.6.2001					587.00	-4.10%	0	0
7.6.2001					612.10	0.00%	1 224	2
6.6.2001					612.10	+4.43%	0	0
5.6.2001					586.10	-1.98%	2 344	4
4.6.2001					598.00	+3.62%	3 588	6
1.6.2001					577.10	0.00%	5 771	10
31.5.2001					577.10	0.00%	0	0
30.5.2001					577.10	0.00%	15 005	26
29.5.2001					577.10	0.00%	11 542	20
28.5.2001					577.10	+1.21%	1 154	2
25.5.2001					570.20	+1.45%	11 404	20
24.5.2001					562.00	-1.40%	338 814	576
23.5.2001					570.00	-2.73%	0	0
22.5.2001					586.00	+6.54%	29 300	50
21.5.2001					550.00	+9.75%	0	0
18.5.2001					501.10	-6.61%	29 210	56
17.5.2001					536.60	+7.14%	0	0
16.5.2001					500.80	+6.10%	0	0
15.5.2001					472.00	-2.47%	0	0
14.5.2001					484.00	+4.76%	0	0
11.5.2001					462.00	+2.66%	9 240	20
10.5.2001					450.00	0.00%	1 800	4
9.5.2001					450.00	0.00%	900	2
7.5.2001					450.00	+3.90%	10 711	24
4.5.2001					433.10	0.00%	3 465	8
3.5.2001					433.10	-5.84%	0	0
2.5.2001					460.00	+0.96%	5 520	12
30.4.2001					455.60	+8.45%	7 946	18
27.4.2001					420.10	-11.74%	12 604	30
26.4.2001					476.00	+9.90%	58 073	125
25.4.2001					433.10	+2.02%	12 995	30
24.4.2001					424.50	+2.28%	90 152	202
23.4.2001					415.00	-2.81%	9 032	22
20.4.2001					427.00	-0.69%	31 838	75
19.4.2001					430.00	+2.33%	75 720	177
18.4.2001					420.20	-5.78%	8 404	20
17.4.2001					446.00	+7.16%	9 736	22
13.4.2001					416.20	+6.44%	19 554	47
12.4.2001					391.00	-4.86%	3 910	10
11.4.2001					411.00	0.00%	17 257	42
10.4.2001					411.00	+5.38%	0	0
9.4.2001					390.00	-4.87%	9 380	23
6.4.2001					410.00	+10.12%	243 549	594
5.4.2001					372.30	-6.05%	11 421	30
4.4.2001					396.30	+9.93%	87 009	220
3.4.2001					360.50	-6.19%	1 442	4
2.4.2001					384.30	-3.36%	4 612	12
30.3.2001					397.70	-3.25%	0	0
29.3.2001					411.10	+5.38%	822	2
28.3.2001					390.10	+2.12%	32 898	88
27.3.2001					382.00	-9.82%	3 820	10
26.3.2001					423.60	+9.99%	92 141	226
23.3.2001					385.10	-1.91%	7 702	20
22.3.2001					392.60	+0.02%	0	0
21.3.2001					392.50	+1.94%	0	0
20.3.2001					385.00	+4.61%	0	0
19.3.2001					368.00	+5.14%	54 008	146
16.3.2001					350.00	-7.89%	8 400	24
15.3.2001					380.00	+0.26%	19 000	50
14.3.2001					379.00	+5.54%	3 008	8
13.3.2001					359.10	+6.24%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›