MORAVSKÉ ŽELEZÁRNY, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MORAVSKÉ ŽELEZÁRNY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.12.1998 | 22.82 | +4.96% | 0 | 0 | 33.00 | +10.00% | 33 | 1 | ||||||
29.12.1998 | 45.08 | 0.00% | 0 | 0 | 36.00 | 0.00% | 36 | 1 | ||||||
26.7.2000 | 38.50 | -0.77% | 39 | 1 | ||||||||||
8.2.2000 | 28.00 | +9.80% | 56 | 2 | ||||||||||
21.4.1997 | 85.62 | +4.99% | 0 | 0 | 65.00 | -0.23% | 65 | 1 | ||||||
25.7.2000 | 38.80 | +9.91% | 71 | 2 | ||||||||||
25.4.1997 | 104.05 | +4.99% | 0 | 0 | 78.00 | 0.00% | 78 | 1 | ||||||
23.6.1998 | 102.90 | +5.00% | 0 | 0 | 97.10 | +1.14% | 97 | 1 | ||||||
2.8.2000 | 49.50 | +10.00% | 99 | 2 | ||||||||||
10.2.2000 | 33.80 | +9.74% | 101 | 3 | ||||||||||
7.2.2000 | 25.50 | +8.51% | 128 | 5 | ||||||||||
12.5.1999 | 22.00 | -4.76% | 132 | 6 | ||||||||||
25.2.2000 | 44.90 | +0.22% | 135 | 3 | ||||||||||
2.4.1999 | 23.00 | -2.12% | 138 | 6 | ||||||||||
7.10.1998 | 49.36 | -4.98% | 0 | 0 | 35.00 | 0.00% | 140 | 4 | ||||||
14.5.1997 | 160.97 | +4.99% | 0 | 0 | 146.00 | +9.36% | 146 | 1 | ||||||
4.6.1999 | 18.00 | 0.00% | 180 | 10 | ||||||||||
11.2.2000 | 37.10 | +9.76% | 186 | 5 | ||||||||||
5.11.1996 | 271.00 | +4.63% | 200 269 | 739 | 203.00 | 0.00% | 203 | 1 | ||||||
19.5.1999 | 17.00 | -5.55% | 204 | 12 | ||||||||||
11.8.1999 | 18.00 | 0.00% | 216 | 12 | ||||||||||
23.8.1999 | 18.00 | 0.00% | 216 | 12 | ||||||||||
15.4.1998 | 55.35 | 0.00% | 0 | 0 | 55.00 | -8.33% | 220 | 4 | ||||||
23.8.2000 | 111.10 | +10.00% | 222 | 2 | ||||||||||
28.7.2000 | 40.00 | 0.00% | 240 | 6 | ||||||||||
18.5.1999 | 18.00 | -5.26% | 270 | 15 | ||||||||||
15.6.1999 | 18.00 | 0.00% | 270 | 15 | ||||||||||
11.9.1998 | 52.21 | 0.00% | 0 | 0 | 58.00 | -1.69% | 290 | 5 | ||||||
1.8.2000 | 45.00 | +2.27% | 315 | 7 | ||||||||||
2.6.1998 | 86.61 | +4.99% | 0 | 0 | 79.00 | +9.72% | 316 | 4 | ||||||
14.5.1998 | 55.86 | 0.00% | 0 | 0 | 54.00 | 0.00% | 324 | 6 | ||||||
9.11.1998 | 22.93 | 0.00% | 0 | 0 | 27.00 | 0.00% | 324 | 12 | ||||||
3.8.1999 | 18.00 | 0.00% | 324 | 18 | ||||||||||
29.4.1998 | 52.59 | 0.00% | 0 | 0 | 55.10 | -3.33% | 331 | 6 | ||||||
26.10.1999 | 19.00 | 0.00% | 342 | 18 | ||||||||||
12.12.1997 | 105.01 | +4.99% | 2 520 | 24 | 88.00 | +0.57% | 352 | 4 | ||||||
31.12.1996 | 193.50 | 0.00% | 0 | 0 | 177.00 | -9.69% | 354 | 2 | ||||||
19.9.1995 | 90.00 | 0.00% | 5 400 | 60 | 89.00 | +3.00% | 356 | 4 | ||||||
23.9.1999 | 18.00 | 0.00% | 360 | 20 | ||||||||||
22.1.1999 | 34.90 | 0.00% | 0 | 0 | 30.00 | 0.00% | 360 | 12 | ||||||
19.7.2000 | 45.00 | 0.00% | 360 | 8 | ||||||||||
8.6.1995 | 64.20 | 0.00% | 0 | 0 | 62.00 | -5.00% | 372 | 6 | ||||||
19.8.1999 | 18.00 | 0.00% | 378 | 21 | ||||||||||
14.10.1998 | 38.22 | -4.99% | 0 | 0 | 32.00 | -8.57% | 384 | 12 | ||||||
4.4.2000 | 65.00 | -9.09% | 390 | 6 | ||||||||||
16.12.1997 | 115.77 | +4.99% | 0 | 0 | 99.90 | +7.10% | 400 | 4 | ||||||
4.5.1999 | 23.10 | 0.00% | 416 | 18 | ||||||||||
23.3.2000 | 84.30 | +9.90% | 422 | 5 | ||||||||||
30.7.1999 | 18.00 | 0.00% | 432 | 24 | ||||||||||
28.1.1999 | 34.90 | 0.00% | 0 | 0 | 30.00 | 0.00% | 450 | 15 | ||||||
14.1.1999 | 45.08 | 0.00% | 0 | 0 | 30.00 | 0.00% | 450 | 15 | ||||||
26.11.1998 | 22.93 | 0.00% | 0 | 0 | 25.00 | 0.00% | 450 | 18 | ||||||
12.6.1995 | 60.01 | -1.60% | 5 941 | 99 | 67.00 | +10.00% | 469 | 7 | ||||||
23.7.1999 | 19.80 | 0.00% | 475 | 24 | ||||||||||
28.7.1995 | 77.20 | +4.99% | 6 871 | 89 | 96.50 | -6.00% | 483 | 5 | ||||||
30.9.1998 | 54.82 | 0.00% | 0 | 0 | 32.00 | -8.83% | 512 | 16 | ||||||
16.10.1997 | 107.20 | +4.99% | 0 | 0 | 89.50 | -0.17% | 537 | 6 | ||||||
17.6.1999 | 18.00 | 0.00% | 540 | 30 | ||||||||||
31.5.1999 | 18.00 | 0.00% | 540 | 30 | ||||||||||
21.9.1999 | 18.00 | 0.00% | 540 | 30 | ||||||||||
5.11.1999 | 18.00 | 0.00% | 540 | 30 | ||||||||||
14.12.1999 | 18.00 | -5.26% | 540 | 30 | ||||||||||
19.11.1999 | 18.00 | -10.00% | 540 | 30 | ||||||||||
7.12.1999 | 18.50 | -2.63% | 555 | 30 | ||||||||||
8.8.1997 | 81.08 | 0.00% | 0 | 0 | 93.00 | -3.12% | 558 | 6 | ||||||
12.10.1998 | 42.34 | -4.98% | 0 | 0 | 35.00 | 0.00% | 560 | 16 | ||||||
6.6.1995 | 61.15 | -4.98% | 19 629 | 321 | 70.00 | -10.00% | 560 | 8 | ||||||
22.10.1999 | 19.00 | 0.00% | 570 | 30 | ||||||||||
14.2.2000 | 40.80 | +9.97% | 571 | 14 | ||||||||||
19.5.1997 | 168.59 | +4.99% | 0 | 0 | 144.60 | -2.95% | 578 | 4 | ||||||
19.1.2000 | 19.80 | 0.00% | 594 | 30 | ||||||||||
30.4.1997 | 120.44 | +4.99% | 0 | 0 | 101.00 | +7.83% | 597 | 6 | ||||||
12.11.1999 | 20.00 | 0.00% | 600 | 30 | ||||||||||
4.4.1996 | 145.00 | -4.60% | 25 085 | 173 | 152.00 | +3.00% | 608 | 4 | ||||||
17.3.1998 | 102.00 | 0.00% | 0 | 0 | 105.00 | +5.18% | 630 | 6 | ||||||
16.10.1995 | 105.10 | +0.09% | 2 312 | 22 | 105.50 | +6.00% | 633 | 6 | ||||||
26.9.1995 | 109.38 | +4.99% | 39 814 | 364 | 107.00 | +10.00% | 642 | 6 | ||||||
12.2.1998 | 108.43 | -4.99% | 4 554 | 42 | 107.00 | +0.12% | 642 | 6 | ||||||
23.2.1999 | 27.00 | 0.00% | 648 | 24 | ||||||||||
31.3.1999 | 22.50 | -4.25% | 675 | 30 | ||||||||||
27.4.1998 | 52.59 | 0.00% | 0 | 0 | 57.00 | 0.00% | 684 | 12 | ||||||
11.12.1998 | 30.55 | +4.98% | 0 | 0 | 33.00 | 0.00% | 693 | 21 | ||||||
15.4.1999 | 23.10 | -2.11% | 693 | 30 | ||||||||||
17.4.1997 | 77.67 | +4.98% | 0 | 0 | 70.00 | 0.00% | 700 | 10 | ||||||
20.12.1995 | 119.50 | 0.00% | 717 | 6 | ||||||||||
18.1.1996 | 112.00 | 0.00% | 0 | 0 | 120.00 | +7.00% | 720 | 6 | ||||||
25.8.1998 | 52.21 | +4.98% | 0 | 0 | 72.00 | +8.58% | 720 | 10 | ||||||
21.10.1998 | 29.60 | -4.97% | 0 | 0 | 25.00 | -7.40% | 750 | 30 | ||||||
26.7.1999 | 19.80 | 0.00% | 752 | 38 | ||||||||||
14.5.1999 | 21.00 | 0.00% | 756 | 36 | ||||||||||
22.10.1997 | 130.28 | +4.99% | 0 | 0 | 127.00 | +9.48% | 762 | 6 | ||||||
22.3.2000 | 76.70 | +9.88% | 767 | 10 | ||||||||||
20.8.1998 | 49.73 | 0.00% | 0 | 0 | 65.00 | 0.00% | 780 | 12 | ||||||
11.8.1998 | 49.73 | 0.00% | 0 | 0 | 65.00 | 0.00% | 780 | 12 | ||||||
20.7.1998 | 96.78 | -4.99% | 0 | 0 | 65.10 | +0.07% | 781 | 12 | ||||||
19.6.1995 | 66.16 | 0.00% | 0 | 0 | 66.00 | -2.00% | 792 | 12 | ||||||
1.11.1996 | 247.00 | +4.66% | 0 | 0 | 198.50 | +0.05% | 794 | 4 | ||||||
16.2.1999 | 27.00 | 0.00% | 810 | 30 | ||||||||||
30.8.1999 | 18.00 | 0.00% | 810 | 45 | ||||||||||
16.9.1997 | 69.95 | 0.00% | 0 | 0 | 54.00 | -8.47% | 810 | 15 | ||||||
22.10.1998 | 28.12 | -5.00% | 0 | 0 | 23.00 | -8.00% | 828 | 36 | ||||||
28.4.1997 | 109.25 | +4.99% | 0 | 0 | 85.00 | +8.97% | 850 | 10 | ||||||
22.4.1997 | 89.90 | +4.99% | 10 788 | 120 | 71.00 | +9.23% | 852 | 12 | ||||||
22.2.1996 | 175.00 | +2.93% | 173 425 | 991 | 143.50 | +3.00% | 861 | 6 | ||||||
5.1.1999 | 45.08 | 0.00% | 0 | 0 | 36.00 | 0.00% | 864 | 24 | ||||||
29.1.1999 | 34.90 | 0.00% | 0 | 0 | 30.00 | 0.00% | 900 | 30 | ||||||
25.1.1999 | 34.90 | 0.00% | 0 | 0 | 30.00 | 0.00% | 900 | 30 | ||||||
12.3.1999 | 25.50 | +6.25% | 918 | 36 | ||||||||||
25.11.1999 | 15.40 | -4.93% | 924 | 60 | ||||||||||
5.8.1998 | 52.34 | -4.99% | 0 | 0 | 62.50 | -1.31% | 938 | 15 | ||||||
11.5.1995 | 95.00 | -500.00% | 12 445 | 131 | 97.50 | +2.00% | 942 | 10 | ||||||
30.7.1998 | 64.24 | -4.99% | 0 | 0 | 65.00 | -0.15% | 975 | 15 | ||||||
7.8.1998 | 49.73 | 0.00% | 0 | 0 | 65.00 | 0.00% | 975 | 15 | ||||||
19.8.1998 | 49.73 | 0.00% | 0 | 0 | 65.00 | 0.00% | 975 | 15 | ||||||
14.10.1997 | 97.24 | +4.99% | 0 | 0 | 83.00 | +9.21% | 996 | 12 | ||||||
29.4.1997 | 114.71 | +4.99% | 0 | 0 | 93.00 | +8.55% | 1 015 | 11 | ||||||
9.2.2000 | 30.80 | +10.00% | 1 016 | 33 | ||||||||||
20.1.1999 | 36.73 | -4.99% | 0 | 0 | 30.00 | 0.00% | 1 020 | 34 | ||||||
24.10.1997 | 143.62 | +4.99% | 3 303 | 23 | 152.00 | +9.35% | 1 064 | 7 | ||||||
29.10.1996 | 215.00 | +4.87% | 0 | 0 | 180.70 | -0.55% | 1 084 | 6 | ||||||
2.4.1997 | 123.50 | -5.00% | 0 | 0 | 111.00 | -9.49% | 1 110 | 10 | ||||||
8.9.1995 | 96.90 | -5.00% | 0 | 0 | 93.00 | -5.00% | 1 116 | 12 | ||||||
1.8.1997 | 94.55 | 0.00% | 0 | 0 | 94.00 | +6.57% | 1 128 | 12 | ||||||
22.6.1998 | 98.00 | +3.15% | 490 | 5 | 96.00 | +4.23% | 1 152 | 12 | ||||||
18.3.1998 | 96.90 | -5.00% | 0 | 0 | 96.90 | -7.71% | 1 163 | 12 | ||||||
31.10.1997 | 136.44 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 170 | 9 | ||||||
24.4.1997 | 99.10 | +4.98% | 20 216 | 204 | 78.00 | 0.00% | 1 170 | 15 | ||||||
23.12.1997 | 117.60 | +5.00% | 1 764 | 15 | 118.00 | +9.12% | 1 180 | 10 | ||||||
2.4.1998 | 61.32 | -4.98% | 0 | 0 | 80.00 | 0.00% | 1 200 | 15 | ||||||
24.11.1995 | 115.00 | +3.60% | 8 050 | 70 | 120.50 | -3.00% | 1 205 | 10 | ||||||
29.5.1998 | 78.57 | +4.99% | 0 | 0 | 68.00 | -2.71% | 1 224 | 18 | ||||||
9.4.1997 | 95.58 | -4.99% | 0 | 0 | 76.60 | -8.30% | 1 226 | 16 | ||||||
22.8.1997 | 81.08 | 0.00% | 0 | 0 | 88.00 | +9.80% | 1 232 | 14 | ||||||
13.4.2000 | 59.10 | 0.00% | 1 241 | 21 | ||||||||||
23.5.1995 | 83.19 | -499.00% | 0 | 0 | 83.00 | -10.00% | 1 245 | 15 | ||||||
29.8.1995 | 99.49 | 0.00% | 0 | 0 | 112.00 | 0.00% | 1 259 | 12 | ||||||
20.3.2000 | 63.40 | +9.31% | 1 270 | 20 | ||||||||||
24.4.1995 | 100.00 | +309.00% | 13 900 | 139 | 85.00 | 0.00% | 1 275 | 15 | ||||||
7.7.1995 | 85.00 | +7.00% | 1 275 | 15 | ||||||||||
8.10.1997 | 80.00 | +4.57% | 40 480 | 506 | 71.50 | -4.66% | 1 287 | 18 | ||||||
3.6.1998 | 86.61 | 0.00% | 0 | 0 | 86.00 | +8.86% | 1 290 | 15 | ||||||
9.2.1998 | 114.13 | +4.99% | 0 | 0 | 108.00 | -7.69% | 1 296 | 12 | ||||||
30.12.1997 | 129.65 | +4.99% | 0 | 0 | 108.00 | 1 296 | 12 | |||||||
24.3.2000 | 92.70 | +9.96% | 1 298 | 14 | ||||||||||
17.8.1995 | 103.32 | +5.00% | 0 | 0 | 109.00 | -1.00% | 1 308 | 12 | ||||||
12.1.1998 | 129.01 | 0.00% | 0 | 0 | 134.00 | +9.83% | 1 340 | 10 | ||||||
9.3.2000 | 45.00 | 0.00% | 1 350 | 30 | ||||||||||
19.5.1998 | 55.86 | 0.00% | 0 | 0 | 50.00 | -0.31% | 1 350 | 27 | ||||||
10.3.1999 | 23.00 | -2.12% | 1 380 | 60 | ||||||||||
27.2.1998 | 112.00 | 0.00% | 0 | 0 | 115.00 | +1.19% | 1 380 | 12 | ||||||
6.10.1997 | 76.50 | 0.00% | 77 112 | 1 008 | 69.00 | +6.76% | 1 380 | 20 | ||||||
21.11.1995 | 110.01 | -3.50% | 17 602 | 160 | 115.00 | -4.00% | 1 380 | 12 | ||||||
30.7.1997 | 90.05 | 0.00% | 0 | 0 | 92.40 | -4.63% | 1 386 | 15 | ||||||
23.10.1997 | 136.79 | +4.99% | 0 | 0 | 139.00 | +9.44% | 1 390 | 10 | ||||||
4.11.1997 | 136.44 | 0.00% | 0 | 0 | 117.00 | 1 404 | 12 | |||||||
6.11.1995 | 125.00 | -3.84% | 29 500 | 236 | 118.00 | +9.00% | 1 416 | 12 | ||||||
4.8.1997 | 94.55 | 0.00% | 0 | 0 | 95.00 | +1.06% | 1 425 | 15 | ||||||
15.5.1995 | 0 | 0 | 95.00 | -4.00% | 1 425 | 15 | ||||||||
21.8.1998 | 49.73 | 0.00% | 0 | 0 | 71.00 | +2.09% | 1 460 | 22 | ||||||
8.11.1995 | 112.82 | -4.99% | 11 282 | 100 | 122.50 | 0.00% | 1 470 | 12 | ||||||
7.11.1995 | 118.75 | -5.00% | 4 869 | 41 | 129.00 | +4.00% | 1 470 | 12 | ||||||
30.4.1998 | 52.59 | 0.00% | 0 | 0 | 55.10 | 0.00% | 1 488 | 27 | ||||||
18.5.1995 | 0 | 0 | 99.50 | -7.00% | 1 493 | 15 | ||||||||
19.11.1997 | 120.17 | +4.99% | 0 | 0 | 125.00 | 1 500 | 12 | |||||||
20.1.2000 | 19.00 | -4.04% | 1 501 | 79 | ||||||||||
17.3.1999 | 26.00 | 0.00% | 1 560 | 60 | ||||||||||
16.4.1998 | 55.35 | 0.00% | 0 | 0 | 52.60 | -4.36% | 1 578 | 30 | ||||||
9.3.1998 | 112.00 | 0.00% | 0 | 0 | 107.00 | -0.83% | 1 605 | 15 | ||||||
2.5.1997 | 114.42 | -4.99% | 16 133 | 141 | 109.00 | +9.54% | 1 635 | 15 | ||||||
18.4.1995 | 100.00 | 0.00% | 13 500 | 135 | 109.00 | +9.00% | 1 635 | 15 | ||||||
21.2.1996 | 170.01 | +1.19% | 34 002 | 200 | 139.00 | 0.00% | 1 668 | 12 | ||||||
28.8.1998 | 52.21 | 0.00% | 0 | 0 | 58.50 | -7.14% | 1 755 | 30 | ||||||
8.2.1999 | 34.90 | 0.00% | 0 | 0 | 27.00 | -6.25% | 1 782 | 66 | ||||||
17.1.1996 | 112.00 | -0.79% | 3 360 | 30 | 112.00 | +8.00% | 1 788 | 16 | ||||||
22.1.1997 | 148.97 | -4.99% | 0 | 0 | 179.00 | +4.86% | 1 790 | 10 | ||||||
24.1.1996 | 121.00 | +4.31% | 5 082 | 42 | 120.00 | 0.00% | 1 800 | 15 | ||||||
26.4.1996 | 150.00 | 0.00% | 11 250 | 75 | 150.00 | -6.00% | 1 800 | 12 | ||||||
8.9.1998 | 52.21 | 0.00% | 0 | 0 | 60.00 | -4.00% | 1 800 | 30 | ||||||
14.12.1998 | 32.07 | +4.97% | 0 | 0 | 30.00 | -9.09% | 1 800 | 60 | ||||||
14.4.1998 | 55.35 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 800 | 30 | ||||||
23.2.1996 | 180.00 | +2.85% | 44 640 | 248 | 157.00 | +5.00% | 1 803 | 12 | ||||||
18.9.1995 | 90.00 | 0.00% | 1 440 | 16 | 86.00 | -7.00% | 1 806 | 21 | ||||||
29.3.1996 | 137.55 | +5.00% | 0 | 0 | 121.00 | -5.00% | 1 815 | 15 | ||||||
8.8.2000 | 60.00 | -5.66% | 1 815 | 30 | ||||||||||
15.10.1998 | 36.31 | -4.99% | 0 | 0 | 29.00 | +5.34% | 1 888 | 56 | ||||||
15.5.2000 | 45.00 | -5.26% | 1 890 | 42 | ||||||||||
14.12.1995 | 138.60 | +5.00% | 0 | 0 | 127.00 | +5.00% | 1 905 | 15 | ||||||
3.3.1998 | 112.00 | 0.00% | 0 | 0 | 112.20 | -1.47% | 1 907 | 17 | ||||||
26.8.1997 | 81.08 | 0.00% | 0 | 0 | 79.70 | -3.88% | 1 913 | 24 | ||||||
6.12.1996 | 191.00 | -1.03% | 23 875 | 125 | 192.70 | -1.16% | 1 927 | 10 | ||||||
11.5.1998 | 58.80 | +5.00% | 0 | 0 | 54.00 | +6.71% | 1 944 | 36 | ||||||
18.8.1998 | 49.73 | 0.00% | 0 | 0 | 65.00 | 0.00% | 1 950 | 30 | ||||||
6.8.1998 | 49.73 | -4.98% | 99 | 2 | 65.00 | +4.00% | 1 950 | 30 | ||||||
10.8.1998 | 49.73 | 0.00% | 0 | 0 | 65.00 | 0.00% | 1 950 | 30 | ||||||
28.11.1997 | 117.22 | -4.99% | 11 722 | 100 | 131.50 | +0.99% | 1 973 | 15 | ||||||
25.6.1997 | 168.61 | -4.99% | 1 349 | 8 | 165.00 | 1 980 | 12 | |||||||
26.2.1996 | 180.00 | 0.00% | 72 900 | 405 | 165.00 | +10.00% | 1 980 | 12 | ||||||
21.6.1995 | 66.16 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 995 | 30 | ||||||
7.8.1996 | 207.00 | -0.95% | 92 943 | 449 | 200.30 | 0.00% | 2 003 | 10 | ||||||
18.4.1997 | 81.55 | +4.99% | 0 | 0 | 65.00 | -6.92% | 2 020 | 31 | ||||||
|