MŠLZ, P-D REFRACTORIES, Hi price, The Prague Stock Exchange
| The Prague Sotck Exchange and RM-System - daily results - MŠLZ | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.3.1995 | 76.00 | -93.00% | 11 400 | 150 | ||||||||||
| 26.5.1995 | 76.57 | -500.00% | 18 989 | 248 | +7.00% | 0 | 0 | |||||||
| 25.7.1995 | 76.65 | +5.00% | 690 | 9 | 0.00% | 0 | 0 | |||||||
| 13.3.1995 | 76.72 | -499.00% | 1 381 | 18 | ||||||||||
| 21.11.1994 | 76.81 | +498.00% | 0 | 0 | ||||||||||
| 11.11.1994 | 77.39 | -499.00% | 0 | 0 | ||||||||||
| 30.6.1995 | 78.41 | -4.99% | 470 | 6 | 0.00% | 0 | 0 | |||||||
| 22.8.1995 | 78.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 30.8.1995 | 78.75 | +5.00% | 3 465 | 44 | +4.00% | 0 | 0 | |||||||
| 23.6.1995 | 78.80 | +4.99% | 0 | 0 | 76.50 | 0.00% | 6 539 | 81 | ||||||
| 28.8.1995 | 78.85 | -5.00% | 7 885 | 100 | 0.00% | 0 | 0 | |||||||
| 13.2.1997 | 78.90 | -1.37% | 4 497 | 57 | -4.37% | 0 | ||||||||
| 21.6.1995 | 79.00 | 0.00% | 0 | 0 | 80.00 | +5.00% | 1 182 | 15 | ||||||
| 20.6.1995 | 79.00 | 0.00% | 0 | 0 | 81.00 | 0.00% | 18 234 | 244 | ||||||
| 19.6.1995 | 79.00 | 0.00% | 0 | 0 | 74.50 | 0.00% | 298 | 4 | ||||||
| 16.6.1995 | 79.00 | 0.00% | 0 | 0 | 74.50 | -3.00% | 2 235 | 30 | ||||||
| 15.6.1995 | 79.00 | -4.81% | 4 661 | 59 | 76.50 | -5.00% | 3 902 | 51 | ||||||
| 20.3.1995 | 79.80 | +500.00% | 0 | 0 | ||||||||||
| 12.2.1997 | 80.00 | -3.61% | 960 | 12 | 86.80 | -8.63% | 1 042 | 12 | ||||||
| 22.11.1994 | 80.00 | +415.00% | 8 800 | 110 | ||||||||||
| 29.5.1995 | 80.39 | +498.00% | 0 | 0 | 81.00 | -6.00% | 243 | 3 | ||||||
| 25.5.1995 | 80.60 | -499.00% | 9 833 | 122 | 81.00 | -7.00% | 17 982 | 222 | ||||||
| 10.3.1995 | 80.75 | -500.00% | 8 883 | 110 | ||||||||||
| 30.5.1995 | 81.00 | +75.00% | 4 212 | 52 | 73.00 | -8.00% | 3 576 | 48 | ||||||
| 12.6.1995 | 81.00 | 0.00% | 0 | 0 | 89.50 | +6.00% | 806 | 9 | ||||||
| 9.6.1995 | 81.00 | -4.70% | 41 796 | 516 | 0.00% | 0 | 0 | |||||||
| 16.5.1995 | 81.00 | 0.00% | 24 786 | 306 | +8.00% | 0 | 0 | |||||||
| 15.5.1995 | 81.00 | 0.00% | 3 240 | 40 | +10.00% | 0 | 0 | |||||||
| 12.5.1995 | 81.00 | -199.00% | 13 932 | 172 | -5.00% | 0 | 0 | |||||||
| 23.8.1995 | 81.00 | +2.85% | 9 882 | 122 | 0.00% | 0 | 0 | |||||||
| 27.3.1995 | 81.23 | -499.00% | 10 885 | 134 | ||||||||||
| 7.2.1997 | 81.46 | -4.99% | 0 | 0 | +2.70% | 0 | ||||||||
| 10.11.1994 | 81.46 | -499.00% | 0 | 0 | ||||||||||
| 6.3.1995 | 82.00 | -409.00% | 5 986 | 73 | ||||||||||
| 29.6.1995 | 82.53 | 0.00% | 0 | 0 | 72.00 | -7.00% | 1 152 | 16 | ||||||
| 28.6.1995 | 82.53 | -4.99% | 4 209 | 51 | 78.00 | -6.00% | 39 554 | 512 | ||||||
| 11.5.1995 | 82.65 | -500.00% | 4 215 | 51 | 75.50 | -8.00% | 29 937 | 408 | ||||||
| 5.6.1995 | 82.65 | -5.00% | 827 | 10 | 77.00 | +7.00% | 3 927 | 51 | ||||||
| 31.8.1995 | 82.68 | +4.99% | 8 351 | 101 | 0.00% | 0 | 0 | |||||||
| 26.6.1995 | 82.74 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
| 25.8.1995 | 83.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
| 24.8.1995 | 83.00 | +2.46% | 4 233 | 51 | +1.00% | 0 | 0 | |||||||
| 14.6.1995 | 83.00 | 0.00% | 0 | 0 | 80.50 | -8.00% | 4 905 | 61 | ||||||
| 13.6.1995 | 83.00 | +2.46% | 4 233 | 51 | -3.00% | 0 | 0 | |||||||
| 11.2.1997 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 10.2.1997 | 83.00 | +1.89% | 664 | 8 | 0.00% | 0 | ||||||||
| 21.3.1995 | 83.79 | +500.00% | 0 | 0 | ||||||||||
| 6.6.1995 | 84.00 | +1.63% | 4 284 | 51 | +5.00% | 0 | 0 | |||||||
| 23.11.1994 | 84.00 | +500.00% | 0 | 0 | ||||||||||
| 3.12.1996 | 84.55 | -5.00% | 0 | 0 | 80.00 | -5.30% | 4 024 | 50 | ||||||
| 19.5.1995 | 84.84 | -499.00% | 2 036 | 24 | -1.00% | 0 | 0 | |||||||
| 8.6.1995 | 85.00 | 0.00% | 1 530 | 18 | +4.00% | 0 | 0 | |||||||
| 7.6.1995 | 85.00 | +1.19% | 8 670 | 102 | 81.00 | +1.00% | 1 944 | 24 | ||||||
| 9.3.1995 | 85.00 | +365.00% | 1 275 | 15 | ||||||||||
| 4.4.1995 | 85.00 | 0.00% | 20 060 | 236 | +3.00% | 0 | 0 | |||||||
| 29.3.1995 | 85.00 | +464.00% | 510 | 6 | 80.00 | -6.00% | 80 | 1 | ||||||
| 4.12.1996 | 85.00 | +0.53% | 3 060 | 36 | 74.00 | -8.05% | 666 | 9 | ||||||
| 31.5.1995 | 85.05 | +500.00% | 12 843 | 151 | 69.50 | -7.00% | 17 723 | 255 | ||||||
| 17.5.1995 | 85.05 | +500.00% | 4 338 | 51 | 89.00 | +7.00% | 5 073 | 57 | ||||||
| 19.5.1994 | 85.30 | -999.00% | 49 559 | 581 | ||||||||||
| 24.3.1995 | 85.50 | -500.00% | 171 | 2 | ||||||||||
| 3.3.1995 | 85.50 | -500.00% | 40 185 | 470 | ||||||||||
| 21.4.1995 | 85.74 | -499.00% | 25 036 | 292 | 82.00 | +9.00% | 410 | 5 | ||||||
| 6.2.1997 | 85.74 | -4.99% | 0 | 0 | 92.50 | -2.63% | 3 700 | 40 | ||||||
| 9.11.1994 | 85.74 | -499.00% | 0 | 0 | ||||||||||
| 9.12.1996 | 86.00 | 0.00% | 0 | 0 | +9.02% | 0 | ||||||||
| 6.12.1996 | 86.00 | 0.00% | 0 | 0 | 85.00 | -0.35% | 8 446 | 99 | ||||||
| 5.12.1996 | 86.00 | +1.17% | 4 386 | 51 | +15.67% | 0 | ||||||||
| 13.9.1995 | 86.00 | -1.14% | 21 500 | 250 | 89.00 | +2.00% | 11 675 | 141 | ||||||
| 7.1.1997 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 6.1.1997 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 31.12.1996 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 30.12.1996 | 86.50 | 0.00% | 0 | 0 | 86.00 | +2.79% | 1 118 | 13 | ||||||
| 27.12.1996 | 86.50 | 0.00% | 0 | 0 | -1.57% | 0 | ||||||||
| 23.12.1996 | 86.50 | 0.00% | 0 | 0 | 85.00 | 0.00% | 2 040 | 24 | ||||||
| 20.12.1996 | 86.50 | 0.00% | 0 | 0 | -10.52% | 0 | ||||||||
| 19.12.1996 | 86.50 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
| 18.12.1996 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 17.12.1996 | 86.50 | 0.00% | 0 | 0 | +1.44% | 0 | ||||||||
| 16.12.1996 | 86.50 | 0.00% | 0 | 0 | +1.47% | 0 | ||||||||
| 13.12.1996 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 12.12.1996 | 86.50 | 0.00% | 0 | 0 | 102.00 | +9.67% | 816 | 8 | ||||||
| 11.12.1996 | 86.50 | 0.00% | 0 | 0 | 93.00 | -2.10% | 5 208 | 56 | ||||||
| 10.12.1996 | 86.50 | +0.58% | 173 | 2 | +2.15% | 0 | ||||||||
| 1.9.1995 | 86.81 | +4.99% | 0 | 0 | +21.00% | 0 | 0 | |||||||
| 27.6.1995 | 86.87 | +4.99% | 7 992 | 92 | 82.30 | +2.00% | 8 065 | 98 | ||||||
| 14.9.1995 | 87.00 | +1.16% | 30 276 | 348 | 90.00 | +9.00% | 10 530 | 117 | ||||||
| 12.9.1995 | 87.00 | -4.60% | 15 660 | 180 | 81.00 | -9.00% | 972 | 12 | ||||||
| 24.4.1995 | 87.00 | +146.00% | 3 045 | 35 | 0.00% | 0 | 0 | |||||||
| 10.5.1995 | 87.00 | 0.00% | 3 654 | 42 | 82.00 | -5.00% | 9 534 | 120 | ||||||
| 5.5.1995 | 87.00 | 0.00% | 5 481 | 63 | 90.00 | +4.00% | 16 380 | 182 | ||||||
| 4.5.1995 | 87.00 | -279.00% | 8 439 | 97 | +4.00% | 0 | 0 | |||||||
| 2.6.1995 | 87.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
| 1.6.1995 | 87.00 | +2.29% | 1 131 | 13 | +6.00% | 0 | 0 | |||||||
| 25.10.1996 | 87.40 | -5.00% | 0 | 0 | 105.00 | +5.00% | 2 520 | 24 | ||||||
| 22.3.1995 | 87.97 | +498.00% | 0 | 0 | ||||||||||
| 28.1.1997 | 88.00 | 0.00% | 0 | 0 | +4.11% | 0 | ||||||||
| 27.1.1997 | 88.00 | 0.00% | 4 752 | 54 | 80.10 | +7.08% | 3 364 | 42 | ||||||
| 24.1.1997 | 88.00 | 0.00% | 0 | 0 | 74.80 | -6.96% | 3 815 | 51 | ||||||
| 23.1.1997 | 88.00 | 0.00% | 0 | 0 | 80.40 | -4.73% | 965 | 12 | ||||||
| 22.1.1997 | 88.00 | -1.67% | 21 120 | 240 | 0.00% | 0 | ||||||||
| 5.11.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 4.11.1996 | 88.00 | 0.00% | 0 | 0 | -1.12% | 0 | ||||||||
| 1.11.1996 | 88.00 | 0.00% | 0 | 0 | 106.20 | +6.20% | 4 460 | 42 | ||||||
| 31.10.1996 | 88.00 | 0.00% | 0 | 0 | 100.00 | -2.77% | 1 200 | 12 | ||||||
| 30.10.1996 | 88.00 | 0.00% | 0 | 0 | 100.00 | -2.04% | 720 | 7 | ||||||
| 29.10.1996 | 88.00 | +0.68% | 8 184 | 93 | 0.00 | 0.00% | 0 | 0 | ||||||
| 29.1.1997 | 88.20 | +0.22% | 17 552 | 199 | 86.30 | +3.47% | 4 401 | 51 | ||||||
| 24.11.1994 | 88.20 | +500.00% | 5 733 | 65 | ||||||||||
| 28.11.1996 | 88.35 | -5.00% | 0 | 0 | 84.00 | +1.20% | 4 284 | 51 | ||||||
| 7.4.1995 | 88.90 | -499.00% | 45 339 | 510 | +11.00% | 0 | 0 | |||||||
| 27.4.1995 | 89.00 | -257.00% | 36 312 | 408 | 82.00 | -2.00% | 246 | 3 | ||||||
| 2.12.1996 | 89.00 | 0.00% | 0 | 0 | 85.00 | +5.57% | 18 784 | 221 | ||||||
| 29.11.1996 | 89.00 | +0.73% | 3 827 | 43 | 80.50 | -4.16% | 4 106 | 51 | ||||||
| 5.4.1995 | 89.12 | +484.00% | 12 388 | 139 | 0.00% | 0 | 0 | |||||||
| 18.5.1995 | 89.30 | +499.00% | 0 | 0 | 90.00 | +1.00% | 4 590 | 51 | ||||||
| 15.1.1997 | 89.40 | -4.99% | 0 | 0 | -1.45% | 0 | ||||||||
| 21.1.1997 | 89.50 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
| 20.1.1997 | 89.50 | 0.00% | 0 | 0 | -0.05% | 0 | ||||||||
| 17.1.1997 | 89.50 | 0.00% | 0 | 0 | +1.74% | 0 | ||||||||
| 16.1.1997 | 89.50 | +0.11% | 31 236 | 349 | 83.00 | -9.43% | 8 466 | 102 | ||||||
| 3.5.1995 | 89.50 | -55.00% | 9 666 | 108 | 82.00 | -4.00% | 30 572 | 370 | ||||||
| 11.10.1994 | 89.63 | -499.00% | 17 388 | 194 | ||||||||||
| 18.10.1994 | 90.00 | 0.00% | 4 500 | 50 | ||||||||||
| 13.10.1994 | 90.00 | 0.00% | 11 610 | 129 | ||||||||||
| 12.10.1994 | 90.00 | +41.00% | 540 | 6 | ||||||||||
| 25.10.1994 | 90.00 | -451.00% | 4 590 | 51 | ||||||||||
| 28.4.1995 | 90.00 | +112.00% | 9 000 | 100 | +5.00% | 0 | 0 | |||||||
| 23.3.1995 | 90.00 | +230.00% | 6 930 | 77 | ||||||||||
| 2.3.1995 | 90.00 | -458.00% | 2 700 | 30 | ||||||||||
| 20.4.1995 | 90.25 | -500.00% | 18 050 | 200 | 75.00 | 0.00% | 450 | 6 | ||||||
| 5.2.1997 | 90.25 | -5.00% | 4 513 | 50 | 0.00% | 0 | ||||||||
| 8.11.1994 | 90.25 | -500.00% | 9 025 | 100 | ||||||||||
| 8.1.1997 | 90.82 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
| 26.10.1994 | 91.00 | +111.00% | 5 096 | 56 | ||||||||||
| 8.9.1995 | 91.10 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
| 7.9.1995 | 91.10 | -2.04% | 8 746 | 96 | 86.00 | -9.00% | 4 404 | 51 | ||||||
| 4.9.1995 | 91.15 | +4.99% | 2 461 | 27 | 90.00 | -2.00% | 2 430 | 27 | ||||||
| 11.9.1995 | 91.20 | +0.10% | 547 | 6 | 89.00 | +5.00% | 4 539 | 51 | ||||||
| 15.9.1995 | 91.35 | +5.00% | 2 923 | 32 | 99.00 | +9.00% | 13 395 | 137 | ||||||
| 25.4.1995 | 91.35 | +500.00% | 6 577 | 72 | 0.00% | 0 | 0 | |||||||
| 24.10.1996 | 92.00 | -0.43% | 1 104 | 12 | 0.00 | 0.00% | 0 | 0 | ||||||
| 21.11.1996 | 92.17 | -4.99% | 0 | 0 | 78.00 | +9.09% | 234 | 3 | ||||||
| 14.11.1996 | 92.40 | 0.00% | 0 | 0 | -9.75% | 0 | ||||||||
| 13.11.1996 | 92.40 | 0.00% | 0 | 0 | -9.89% | 0 | ||||||||
| 12.11.1996 | 92.40 | 0.00% | 0 | 0 | -9.90% | 0 | ||||||||
| 11.11.1996 | 92.40 | 0.00% | 0 | 0 | -6.04% | 0 | ||||||||
| 8.11.1996 | 92.40 | 0.00% | 0 | 0 | 107.50 | 0.00% | 1 613 | 15 | ||||||
| 7.11.1996 | 92.40 | 0.00% | 0 | 0 | +13.15% | 0 | ||||||||
| 6.11.1996 | 92.40 | +5.00% | 4 712 | 51 | -9.52% | 0 | ||||||||
| 23.10.1996 | 92.40 | -4.99% | 0 | 0 | 0.00 | +2.56% | 0 | 0 | ||||||
| 30.1.1997 | 92.61 | +5.00% | 0 | 0 | 83.00 | 498 | 6 | |||||||
| 25.11.1994 | 92.61 | +500.00% | 8 335 | 90 | ||||||||||
| 27.11.1996 | 93.00 | 0.00% | 0 | 0 | +9.84% | 0 | ||||||||
| 26.11.1996 | 93.00 | 0.00% | 0 | 0 | 76.10 | +0.74% | 4 534 | 60 | ||||||
| 25.11.1996 | 93.00 | 0.00% | 0 | 0 | +1.35% | 0 | ||||||||
| 22.11.1996 | 93.00 | +0.90% | 2 511 | 27 | 75.00 | -5.12% | 7 548 | 102 | ||||||
| 6.9.1995 | 93.00 | -0.53% | 3 813 | 41 | 0.00% | 0 | 0 | |||||||
| 10.4.1995 | 93.34 | +499.00% | 0 | 0 | 81.00 | -9.00% | 9 991 | 121 | ||||||
| 5.9.1995 | 93.50 | +2.57% | 5 423 | 58 | +6.00% | 0 | 0 | |||||||
| 6.4.1995 | 93.57 | +499.00% | 20 398 | 218 | 85.00 | +2.00% | 8 175 | 100 | ||||||
| 23.5.1994 | 93.83 | +1 000.00% | 0 | 0 | ||||||||||
| 14.1.1997 | 94.10 | -1.07% | 10 822 | 115 | -0.05% | 0 | ||||||||
| 21.10.1994 | 94.26 | -499.00% | 1 320 | 14 | ||||||||||
| 28.2.1995 | 94.32 | -499.00% | 16 600 | 176 | ||||||||||
| 10.10.1994 | 94.34 | 0.00% | 4 811 | 51 | ||||||||||
| 7.10.1994 | 94.34 | -69.00% | 1 415 | 15 | ||||||||||
| 23.9.1994 | 94.34 | -497.00% | 14 434 | 153 | ||||||||||
| 19.10.1994 | 94.50 | +500.00% | 5 765 | 61 | ||||||||||
| 17.5.1994 | 94.77 | -1 000.00% | 0 | 0 | ||||||||||
| 4.10.1994 | 95.00 | -500.00% | 4 750 | 50 | ||||||||||
| 7.11.1994 | 95.00 | -500.00% | 4 940 | 52 | ||||||||||
| 19.4.1995 | 95.00 | 0.00% | 7 505 | 79 | 75.00 | -6.00% | 15 300 | 204 | ||||||
| 18.4.1995 | 95.00 | 0.00% | 14 915 | 157 | 80.00 | -1.00% | 1 280 | 16 | ||||||
| 13.4.1995 | 95.00 | 0.00% | 29 070 | 306 | 80.00 | +3.00% | 970 | 12 | ||||||
| 11.4.1995 | 95.00 | +177.00% | 19 760 | 208 | 75.00 | -6.00% | 465 | 6 | ||||||
| 4.2.1997 | 95.00 | 0.00% | 0 | 0 | +6.74% | 0 | ||||||||
| 3.2.1997 | 95.00 | -2.30% | 2 850 | 30 | +9.37% | 0 | ||||||||
| 13.1.1997 | 95.12 | -4.99% | 0 | 0 | +3.38% | 0 | ||||||||
| 9.1.1997 | 95.36 | +4.99% | 0 | 0 | 82.60 | -3.95% | 1 239 | 15 | ||||||
| 27.10.1994 | 95.55 | +500.00% | 4 395 | 46 | ||||||||||
| 18.9.1995 | 95.91 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
| 1.12.1994 | 97.00 | 0.00% | 9 700 | 100 | ||||||||||
| 30.11.1994 | 97.00 | -499.00% | 21 340 | 220 | ||||||||||
| 20.11.1996 | 97.02 | 0.00% | 0 | 0 | +7.74% | 0 | ||||||||
| 19.11.1996 | 97.02 | 0.00% | 0 | 0 | +1.35% | 0 | ||||||||
| 18.11.1996 | 97.02 | 0.00% | 0 | 0 | 65.00 | -2.28% | 2 750 | 42 | ||||||
| 15.11.1996 | 97.02 | +5.00% | 3 687 | 38 | 67.00 | -9.45% | 4 757 | 71 | ||||||
| 31.1.1997 | 97.24 | +4.99% | 2 625 | 27 | 88.00 | -1.96% | 3 418 | 42 | ||||||
| 28.11.1994 | 97.24 | +499.00% | 0 | 0 | ||||||||||
| 22.10.1996 | 97.26 | 0.00% | 0 | 0 | 97.50 | -2.50% | 293 | 3 | ||||||
| 21.10.1996 | 97.26 | 0.00% | 0 | 0 | 100.00 | +5.26% | 10 200 | 102 | ||||||
| 18.10.1996 | 97.26 | 0.00% | 0 | 0 | 95.00 | -5.00% | 570 | 6 | ||||||
| 17.10.1996 | 97.26 | 0.00% | 0 | 0 | 100.00 | +5.26% | 4 300 | 43 | ||||||
| 16.10.1996 | 97.26 | -4.99% | 2 334 | 24 | -5.00% | 0 | 0 | |||||||
| 10.10.1996 | 97.50 | -4.25% | 26 228 | 269 | 0.00% | 0 | 0 | |||||||
| 9.2.1995 | 99.03 | -499.00% | 11 884 | 120 | +5.00% | 0 | 0 | |||||||
| 26.9.1994 | 99.05 | +499.00% | 4 953 | 50 | ||||||||||
| 20.10.1994 | 99.22 | +499.00% | 4 465 | 45 | ||||||||||
| 22.9.1994 | 99.28 | -499.00% | 0 | 0 | ||||||||||
| ||||||||||||||
