HMZ BRUNTÁL, Hi price, RM System

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (23)
  • Diskuze (45)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - HMZ
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
4.9.1995	92.50	-2.63%	4 070	44	92.00	-5.00%	1 991	22
23.8.1995	94.00	0.00%	0	0	92.00	0.00%	4 048	44
14.9.1995	109.10	+1.37%	14 183	130	91.50	0.00%	2 013	22
27.9.1995	105.00	0.00%	2 310	22	91.50	-6.00%	5 033	55
24.8.1995	94.00	0.00%	0	0	91.00	-1.00%	4 004	44
11.10.1995	99.00	+2.06%	4 950	50	90.50	-5.00%	3 982	44
11.3.1996	96.73	+4.99%	43 915	454	90.50	+7.00%	1 810	20
28.6.1996	104.73	+4.99%	0	0	90.00	-5.00%	6 700	74
14.2.1996	104.23	0.00%	0	0	90.00	-9.00%	3 582	40
18.9.1995	101.75	-4.99%	19 536	192	90.00	-6.00%	8 987	99
28.8.1995	96.00	+1.05%	5 280	55	89.50	-7.00%	2 864	32
15.8.1995	88.00	+0.68%	968	11	89.00	-9.00%	7 832	88
8.9.1995	100.00	+3.09%	20 000	200	88.50	-5.00%	5 841	66
31.7.1996	98.96	+4.99%	0	0	88.00	+10.00%	968	11
20.8.1996	81.18	+4.99%	0	0	88.00	+10.00%	880	10
8.3.1996	92.13	+4.99%	12 345	134	85.50	+7.00%	8 355	99
12.3.1996	101.56	+4.99%	10 461	103	82.00	-9.00%	1 804	22
7.3.1996	87.75	-4.99%	8 775	100	81.00	-7.00%	2 688	34
5.3.1996	87.97	+4.98%	5 806	66	80.00	+4.00%	1 760	22
30.7.1996	94.25	+4.99%	0	0	80.00	-9.00%	1 760	22
17.9.1996	72.89	-4.99%	0	0	80.00	0.00%	7 840	98
19.8.1996	77.32	+4.99%	0	0	80.00	+10.00%	800	10
4.3.1996	83.79	+5.00%	5 530	66	75.10	-4.00%	4 070	53
5.8.1996	84.86	-4.99%	8 062	95	74.10	-10.00%	1 630	22
16.8.1996	73.64	+4.99%	0	0	73.00	+9.00%	730	10
8.8.1996	82.00	0.00%	0	0	72.30	+3.00%	145	2
7.8.1996	82.00	+1.71%	9 020	110	70.00	-9.00%	3 080	44
15.8.1996	70.14	+5.00%	3 858	55	70.00	+3.00%	5 675	85
2.10.1996	59.39	0.00%	0	0	70.00	+6.06%	2 100	30
29.2.1996	76.00	-4.46%	10 488	138	69.10	-1.00%	5 321	77
10.9.1996	85.00	0.00%	2 720	32	67.00	+1.00%	670	10
9.9.1996	85.00	0.00%	0	0	66.50	0.00%	1 463	22
3.10.1996	59.39	0.00%	0	0	66.50	-5.00%	266	4
30.8.1996	75.00	+4.13%	2 700	36	66.10	+10.00%	1 454	22
28.2.1996	79.55	+4.98%	1 750	22	66.00	+6.00%	7 975	114
27.2.1996	75.77	-4.99%	10 380	137	66.00	+2.00%	6 458	98
12.9.1996	85.00	0.00%	7 055	83	65.60	-6.00%	722	11
19.9.1996	69.25	0.00%	0	0	65.50	-9.00%	655	10
14.8.1996	66.80	-4.99%	8 150	122	65.00	+8.00%	650	10
26.2.1996	79.75	-4.99%	21 453	269	64.60	-9.00%	4 974	77
2.9.1996	75.00	0.00%	0	0	60.10	-9.00%	3 666	61
12.8.1996	74.01	-4.99%	0	0	60.10	-9.00%	1 322	22
30.9.1996	59.39	0.00%	0	0	60.00	+9.09%	4 620	77
10.10.1996	50.93	-4.99%	0	0	52.00	+6.12%	1 144	22
8.10.1996	56.43	0.00%	0	0	52.00	-2.11%	4 531	89
14.10.1996	45.98	-4.98%	2 897	63	51.00	+0.58%	6 723	135
16.10.1996	41.51	-4.98%	0	0	50.00	0.00%	3 350	67
15.10.1996	43.69	-4.98%	2 534	58	50.00	+0.42%	5 650	113
11.10.1996	48.39	-4.98%	0	0	49.50	-4.80%	545	11
9.10.1996	53.61	-4.99%	0	0	49.00	-3.73%	1 078	22
8.4.1999					49.00	+6.98%	1 372	28
13.4.1999					48.00	+8.84%	44 018	935
26.4.1999					46.20	0.00%	0	0
23.4.1999					46.20	+4.05%	0	0
21.4.1999					46.20	+4.52%	0	0
3.5.1999					46.20	+4.28%	0	0
11.5.1999					46.00	+2.22%	0	0
7.4.1999					45.80	+9.04%	13 282	290
14.4.1999					45.60	-5.00%	0	0
4.5.1999					45.10	-2.38%	0	0
10.5.1999					45.00	+7.91%	0	0
9.4.1999					45.00	-8.16%	0	0
5.5.1999					44.60	-1.10%	0	0
29.4.1999					44.50	+0.22%	979	22
28.4.1999					44.40	+0.45%	29 607	630
19.4.1999					44.40	+2.77%	1 332	30
22.4.1999					44.40	-3.89%	1 820	41
30.4.1999					44.30	-0.44%	1 466	33
27.4.1999					44.20	-4.32%	1 945	44
20.4.1999					44.20	-0.45%	76 378	1 599
12.4.1999					44.10	-2.00%	0	0
16.4.1999					43.20	+0.23%	0	0
15.4.1999					43.10	-5.48%	1 250	29
13.5.1999					43.10	+2.37%	2 371	55
17.5.1999					43.00	+9.97%	0	0
12.5.1999					42.10	-8.47%	15 468	329
6.4.1999					42.00	+7.69%	0	0
7.5.1999					41.70	+0.96%	0	0
6.5.1999					41.30	-7.39%	413	10
22.11.1996	34.22	-4.99%	0	0	41.00	+5.12%	2 255	55
20.11.1996	37.91	-4.98%	1 971	52	40.50	0.00%	2 187	54
13.9.1999					40.50	+0.24%	0	0
10.9.1999					40.40	+0.24%	0	0
17.9.1999					40.40	0.00%	0	0
16.9.1999					40.40	0.00%	0	0
15.9.1999					40.40	0.00%	0	0
14.9.1999					40.40	-0.24%	1 454	36
9.9.1999					40.30	+0.24%	0	0
8.9.1999					40.20	0.00%	0	0
7.9.1999					40.20	0.00%	0	0
6.9.1999					40.20	0.00%	0	0
3.9.1999					40.20	0.00%	0	0
2.9.1999					40.20	0.00%	0	0
1.9.1999					40.20	0.00%	0	0
31.8.1999					40.20	0.00%	322	8
30.8.1999					40.20	0.00%	0	0
27.8.1999					40.20	+5.23%	0	0
25.8.1999					40.20	0.00%	0	0
24.8.1999					40.20	+0.24%	0	0
22.9.1999					40.20	0.00%	0	0
21.9.1999					40.20	+0.24%	884	22
24.9.1999					40.20	+0.24%	0	0
23.9.1999					40.10	-0.24%	882	22
29.10.1999					40.10	+0.25%	0	0
20.9.1999					40.10	-0.74%	4 411	110
23.8.1999					40.10	0.00%	0	0
20.8.1999					40.10	+9.86%	0	0
3.6.1999					40.00	+7.81%	4 477	113
27.10.1999					40.00	+5.26%	0	0
2.11.1999					40.00	0.00%	440	11
1.11.1999					40.00	-0.24%	4 400	110
22.10.1996	42.02	+4.99%	4 286	102	40.00	-9.09%	1 760	44
25.11.1996	35.93	+4.99%	1 581	44	40.00	-2.43%	6 600	165
12.12.1996	30.66	0.00%	0	0	40.00	0.00%	2 600	65
11.12.1996	30.66	0.00%	0	0	40.00	0.00%	5 280	132
10.12.1996	30.66	-4.98%	31	1	40.00	0.00%	4 320	108
29.11.1996	37.72	0.00%	0	0	40.00	-2.43%	1 280	32
27.11.1996	35.93	0.00%	0	0	40.00	+5.26%	800	20
19.5.1999					39.50	+0.50%	0	0
18.5.1999					39.30	-8.60%	0	0
14.5.1999					39.10	-9.28%	2 583	66
8.7.1999					39.10	0.00%	2 581	66
7.7.1999					39.10	+0.25%	0	0
1.7.1999					39.10	0.00%	1 994	51
30.6.1999					39.10	0.00%	0	0
29.6.1999					39.10	0.00%	0	0
28.6.1999					39.10	0.00%	0	0
25.6.1999					39.10	0.00%	860	22
24.6.1999					39.10	0.00%	0	0
23.6.1999					39.10	0.00%	860	22
22.6.1999					39.10	0.00%	0	0
21.6.1999					39.10	0.00%	2 463	63
18.6.1999					39.10	0.00%	1 642	42
17.6.1999					39.10	0.00%	0	0
16.6.1999					39.10	+5.39%	0	0
20.7.1999					39.10	0.00%	1 838	47
19.7.1999					39.10	0.00%	0	0
16.7.1999					39.10	0.00%	782	20
15.7.1999					39.10	0.00%	0	0
14.7.1999					39.10	0.00%	0	0
13.7.1999					39.10	0.00%	0	0
12.7.1999					39.10	+0.25%	1 290	33
9.7.1999					39.00	-0.25%	2 732	70
2.7.1999					39.00	-0.25%	741	19
2.4.1999					39.00	+8.33%	4 250	109
21.11.1996	36.02	-4.98%	0	0	39.00	-3.70%	1 716	44
6.11.1996	40.00	-0.04%	440	11	39.00	-2.50%	39	1
26.8.1999					38.20	-4.97%	840	22
29.12.1999					38.10	+0.26%	0	0
28.12.1999					38.00	0.00%	0	0
27.12.1999					38.00	0.00%	0	0
23.12.1999					38.00	0.00%	0	0
22.12.1999					38.00	0.00%	2 090	55
21.12.1999					38.00	0.00%	0	0
20.12.1999					38.00	0.00%	1 672	44
17.12.1999					38.00	0.00%	2 432	64
16.12.1999					38.00	0.00%	0	0
15.12.1999					38.00	0.00%	0	0
14.12.1999					38.00	0.00%	0	0
13.12.1999					38.00	0.00%	0	0
10.12.1999					38.00	0.00%	0	0
9.12.1999					38.00	0.00%	0	0
8.12.1999					38.00	0.00%	418	11
7.12.1999					38.00	0.00%	0	0
6.12.1999					38.00	+7.64%	4 661	124
30.12.1999					38.00	-0.26%	0	0
26.10.1999					38.00	+2.42%	0	0
26.11.1996	35.93	0.00%	0	0	38.00	-5.00%	380	10
23.10.1996	44.12	+4.99%	0	0	37.40	-6.50%	748	20
5.11.1999					37.40	0.00%	0	0
4.11.1999					37.40	+0.80%	823	22
18.11.1999					37.20	0.00%	744	20
17.11.1999					37.20	0.00%	0	0
16.11.1999					37.20	0.00%	0	0
15.11.1999					37.20	+0.26%	0	0
12.11.1999					37.10	0.00%	2 041	55
11.11.1999					37.10	0.00%	0	0
10.11.1999					37.10	0.00%	2 041	55
9.11.1999					37.10	0.00%	1 113	30
8.11.1999					37.10	-0.80%	408	11
3.11.1999					37.10	-7.25%	816	22
29.11.1999					37.10	0.00%	1 929	52
26.11.1999					37.10	0.00%	0	0
25.11.1999					37.10	0.00%	816	22
24.11.1999					37.10	0.00%	0	0
23.11.1999					37.10	0.00%	0	0
22.11.1999					37.10	0.00%	816	22
19.11.1999					37.10	-0.26%	148	4
25.10.1999					37.10	0.00%	2 041	55
22.10.1999					37.10	0.00%	0	0
21.10.1999					37.10	0.00%	2 300	62
20.10.1999					37.10	+0.27%	408	11
18.10.1999					37.10	0.00%	816	22
15.10.1999					37.10	0.00%	0	0
14.10.1999					37.10	0.00%	0	0
13.10.1999					37.10	0.00%	0	0
12.10.1999					37.10	0.00%	0	0
11.10.1999					37.10	0.00%	0	0
8.10.1999					37.10	0.00%	0	0
7.10.1999					37.10	0.00%	0	0
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›