MASNA STUDENÁ, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MASNA STUDENÁ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.2.1996 | 225.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.2.1996 | 250.00 | 0.00% | 0 | 0 | 209.00 | -4.00% | 418 | 2 | ||||||
13.2.1996 | 250.00 | 0.00% | 0 | 0 | 218.20 | -2.00% | 1 527 | 7 | ||||||
28.2.1996 | 215.00 | 0.00% | 0 | 0 | 193.00 | +10.00% | 9 427 | 49 | ||||||
27.2.1996 | 215.00 | 0.00% | 0 | 0 | 180.50 | +6.00% | 1 405 | 8 | ||||||
26.2.1996 | 215.00 | 0.00% | 7 955 | 37 | 165.00 | 0.00% | 1 485 | 9 | ||||||
23.2.1996 | 215.00 | 0.00% | 0 | 0 | 164.50 | 0.00% | 823 | 5 | ||||||
1.3.1996 | 210.00 | 0.00% | 0 | 0 | 166.50 | -5.00% | 3 663 | 22 | ||||||
21.2.1996 | 223.00 | 0.00% | 0 | 0 | 164.50 | +1.00% | 2 303 | 14 | ||||||
20.2.1996 | 223.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
24.1.1996 | 243.00 | 0.00% | 0 | 0 | 280.00 | +2.00% | 10 770 | 38 | ||||||
23.1.1996 | 243.00 | 0.00% | 0 | 0 | 290.00 | -2.00% | 3 057 | 11 | ||||||
26.1.1996 | 241.00 | 0.00% | 0 | 0 | -15.00% | 0 | 0 | |||||||
2.2.1996 | 259.00 | 0.00% | 0 | 0 | 261.00 | -6.00% | 783 | 3 | ||||||
31.1.1996 | 236.00 | 0.00% | 0 | 0 | 273.00 | 0.00% | 10 866 | 40 | ||||||
30.1.1996 | 236.00 | 0.00% | 0 | 0 | +26.00% | 0 | 0 | |||||||
15.12.1995 | 281.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 8 400 | 28 | ||||||
10.1.1996 | 276.00 | 0.00% | 0 | 0 | 281.00 | +6.00% | 3 223 | 11 | ||||||
9.1.1996 | 276.00 | 0.00% | 0 | 0 | 281.00 | -2.00% | 1 657 | 6 | ||||||
19.1.1996 | 270.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
18.1.1996 | 270.00 | 0.00% | 6 210 | 23 | 265.00 | -3.00% | 530 | 2 | ||||||
17.1.1996 | 270.00 | 0.00% | 0 | 0 | 272.00 | -5.00% | 272 | 1 | ||||||
16.1.1996 | 270.00 | 0.00% | 0 | 0 | 286.00 | 0.00% | 1 430 | 5 | ||||||
15.1.1996 | 270.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.1.1996 | 270.00 | 0.00% | 0 | 0 | 273.00 | -5.00% | 273 | 1 | ||||||
21.7.1995 | 242.00 | 0.00% | 1 210 | 5 | 213.50 | -9.00% | 427 | 2 | ||||||
14.7.1995 | 241.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.8.1995 | 221.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 2 640 | 12 | ||||||
4.8.1995 | 221.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.8.1995 | 221.00 | 0.00% | 0 | 0 | 209.00 | -5.00% | 418 | 2 | ||||||
11.8.1995 | 218.00 | 0.00% | 0 | 0 | 205.00 | -2.00% | 2 870 | 14 | ||||||
10.8.1995 | 218.00 | 0.00% | 0 | 0 | 210.00 | -1.00% | 420 | 2 | ||||||
9.8.1995 | 218.00 | 0.00% | 0 | 0 | 211.50 | -5.00% | 1 704 | 8 | ||||||
15.8.1995 | 214.00 | 0.00% | 0 | 0 | 222.80 | +3.00% | 1 488 | 7 | ||||||
23.8.1995 | 193.80 | 0.00% | 0 | 0 | 140.00 | -9.00% | 700 | 5 | ||||||
22.8.1995 | 193.80 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.8.1995 | 193.80 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.9.1995 | 205.00 | 0.00% | 0 | 0 | ||||||||||
1.9.1995 | 210.00 | 0.00% | 0 | 0 | 210.50 | 0.00% | 1 684 | 8 | ||||||
31.8.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 210.00 | 0.00% | 840 | 4 | +24.00% | 0 | 0 | |||||||
29.8.1995 | 210.00 | 0.00% | 1 050 | 5 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 210.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.10.1995 | 350.00 | 0.00% | 0 | 0 | 299.00 | +9.00% | 1 182 | 4 | ||||||
17.10.1995 | 350.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.10.1995 | 346.00 | 0.00% | 0 | 0 | 357.00 | +8.00% | 4 545 | 13 | ||||||
29.9.1995 | 240.00 | 0.00% | 3 120 | 13 | +7.00% | 0 | 0 | |||||||
23.6.1995 | 251.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 251.00 | 0.00% | 16 566 | 66 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 251.00 | 0.00% | 0 | 0 | 219.00 | -10.00% | 5 475 | 25 | ||||||
20.6.1995 | 251.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.6.1995 | 251.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 1 080 | 4 | ||||||
16.6.1995 | 251.00 | 0.00% | 0 | 0 | 270.00 | +5.00% | 4 320 | 16 | ||||||
10.7.1995 | 235.00 | 0.00% | 0 | 0 | 205.00 | +2.00% | 410 | 2 | ||||||
4.7.1995 | 235.00 | 0.00% | 0 | 0 | 217.00 | +5.00% | 1 085 | 5 | ||||||
28.6.1995 | 246.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.6.1995 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 371.00 | 0.00% | 3 710 | 10 | 284.00 | +10.00% | 2 840 | 10 | ||||||
19.5.1995 | 359.00 | 0.00% | 13 283 | 37 | -1.00% | 0 | 0 | |||||||
11.5.1995 | 370.00 | 0.00% | 6 660 | 18 | 269.50 | -1.00% | 2 695 | 10 | ||||||
27.3.1995 | 450.00 | 0.00% | 23 400 | 52 | ||||||||||
23.3.1995 | 450.00 | 0.00% | 9 000 | 20 | ||||||||||
22.3.1995 | 450.00 | 0.00% | 4 500 | 10 | ||||||||||
17.3.1995 | 450.00 | 0.00% | 16 650 | 37 | ||||||||||
16.3.1995 | 450.00 | 0.00% | 27 900 | 62 | ||||||||||
15.3.1995 | 450.00 | 0.00% | 9 000 | 20 | ||||||||||
14.3.1995 | 450.00 | 0.00% | 3 600 | 8 | ||||||||||
13.3.1995 | 450.00 | 0.00% | 7 200 | 16 | ||||||||||
9.3.1995 | 450.00 | 0.00% | 12 600 | 28 | ||||||||||
8.3.1995 | 450.00 | 0.00% | 7 650 | 17 | ||||||||||
7.3.1995 | 450.00 | 0.00% | 2 700 | 6 | ||||||||||
6.3.1995 | 450.00 | 0.00% | 900 | 2 | ||||||||||
3.3.1995 | 450.00 | 0.00% | 6 750 | 15 | ||||||||||
14.2.1995 | 440.00 | 0.00% | 2 640 | 6 | 415.00 | -9.00% | 1 245 | 3 | ||||||
7.2.1995 | 480.00 | 0.00% | 12 960 | 27 | 0.00% | 0 | 0 | |||||||
3.2.1995 | 480.00 | 0.00% | 960 | 2 | 435.00 | -2.00% | 435 | 1 | ||||||
27.1.1995 | 480.00 | 0.00% | 4 800 | 10 | +1.00% | 0 | 0 | |||||||
26.1.1995 | 480.00 | 0.00% | 24 000 | 50 | +10.00% | 0 | 0 | |||||||
24.1.1995 | 480.00 | 0.00% | 4 800 | 10 | 405.00 | +7.00% | 1 215 | 3 | ||||||
20.1.1995 | 500.00 | 0.00% | 4 000 | 8 | -4.00% | 0 | 0 | |||||||
19.1.1995 | 500.00 | 0.00% | 2 000 | 4 | 417.50 | -7.00% | 3 758 | 9 | ||||||
18.1.1995 | 500.00 | 0.00% | 5 500 | 11 | 0.00% | 0 | 0 | |||||||
10.10.1994 | 595.00 | 0.00% | 1 190 | 2 | ||||||||||
3.10.1994 | 600.00 | 0.00% | 6 600 | 11 | ||||||||||
6.10.1994 | 585.00 | 0.00% | 2 925 | 5 | ||||||||||
5.10.1994 | 585.00 | 0.00% | 13 455 | 23 | ||||||||||
13.10.1994 | 585.00 | 0.00% | 4 680 | 8 | ||||||||||
9.11.1994 | 450.00 | 0.00% | 4 500 | 10 | ||||||||||
28.11.1994 | 440.00 | 0.00% | 4 400 | 10 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
6.9.1994 | 650.00 | 0.00% | 6 500 | 10 | ||||||||||
11.8.1994 | 700.00 | 0.00% | 2 800 | 4 | ||||||||||
9.8.1994 | 700.00 | 0.00% | 2 800 | 4 | ||||||||||
21.7.1994 | 700.00 | 0.00% | 700 | 1 | ||||||||||
19.7.1994 | 700.00 | 0.00% | 4 200 | 6 | ||||||||||
18.7.1994 | 700.00 | 0.00% | 2 100 | 3 | ||||||||||
16.6.1994 | 825.00 | 0.00% | 1 650 | 2 | ||||||||||
9.6.1994 | 825.00 | 0.00% | 20 625 | 25 | ||||||||||
7.6.1994 | 825.00 | 0.00% | 2 475 | 3 | ||||||||||
2.6.1994 | 825.00 | 0.00% | 24 750 | 30 | ||||||||||
31.5.1994 | 825.00 | 0.00% | 9 075 | 11 | ||||||||||
5.5.1994 | 900.00 | 0.00% | 9 000 | 10 | ||||||||||
26.4.1994 | 950.00 | 0.00% | 30 400 | 32 | ||||||||||
27.5.1996 | 104.00 | +0.20% | 2 080 | 20 | -9.00% | 0 | 0 | |||||||
12.4.1996 | 180.00 | +0.25% | 4 680 | 26 | 152.00 | -3.00% | 3 109 | 19 | ||||||
2.11.1995 | 335.00 | +0.29% | 16 750 | 50 | +8.00% | 0 | 0 | |||||||
27.11.1995 | 310.00 | +0.32% | 620 | 2 | 330.00 | -2.00% | 10 185 | 32 | ||||||
3.3.1997 | 80.00 | +0.32% | 1 040 | 13 | 82.00 | +5.46% | 1 820 | 23 | ||||||
7.12.1995 | 280.00 | +0.35% | 8 400 | 30 | 300.00 | -1.00% | 5 675 | 20 | ||||||
31.7.1995 | 231.00 | +0.43% | 8 085 | 35 | 209.00 | -5.00% | 836 | 4 | ||||||
2.6.1995 | 321.00 | +0.62% | 12 519 | 39 | 290.00 | -9.00% | 1 446 | 5 | ||||||
18.9.1996 | 159.00 | +0.63% | 2 385 | 15 | 153.00 | 0.00% | 2 269 | 15 | ||||||
25.4.1996 | 150.00 | +0.67% | 5 550 | 37 | -1.00% | 0 | 0 | |||||||
10.6.1996 | 150.00 | +0.78% | 1 050 | 7 | 135.00 | +6.00% | 1 215 | 9 | ||||||
30.8.1996 | 120.00 | +0.78% | 8 280 | 69 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 140.00 | +0.78% | 840 | 6 | 138.00 | -3.00% | 671 | 5 | ||||||
28.5.1996 | 105.00 | +0.96% | 2 730 | 26 | -9.00% | 0 | 0 | |||||||
23.11.1995 | 309.00 | +0.98% | 66 126 | 214 | 325.00 | 0.00% | 3 575 | 11 | ||||||
27.8.1996 | 108.00 | +1.08% | 1 188 | 11 | 130.00 | -1.00% | 1 417 | 11 | ||||||
30.7.1996 | 170.00 | +1.19% | 2 040 | 12 | 151.00 | -4.00% | 302 | 2 | ||||||
10.3.1997 | 85.00 | +1.19% | 5 270 | 62 | 90.00 | +0.07% | 2 606 | 31 | ||||||
19.9.1996 | 161.00 | +1.25% | 2 254 | 14 | 153.00 | +5.00% | 1 107 | 7 | ||||||
28.7.1995 | 230.00 | +1.76% | 1 610 | 7 | 220.00 | 0.00% | 440 | 2 | ||||||
15.9.1995 | 216.00 | +1.88% | 864 | 4 | +17.00% | 0 | 0 | |||||||
13.9.1996 | 153.00 | +2.00% | 306 | 2 | 138.10 | -4.00% | 1 381 | 10 | ||||||
28.9.1995 | 240.00 | +2.12% | 3 600 | 15 | 183.50 | -9.00% | 734 | 4 | ||||||
27.1.1997 | 85.00 | +2.21% | 5 440 | 64 | 0.00% | 0 | ||||||||
10.9.1996 | 158.00 | +2.36% | 2 212 | 14 | 131.50 | -2.00% | 263 | 2 | ||||||
22.5.1996 | 115.00 | +2.47% | 8 165 | 71 | 136.00 | -3.00% | 2 364 | 18 | ||||||
4.6.1996 | 131.00 | +2.65% | 5 502 | 42 | +12.00% | 0 | 0 | |||||||
28.3.1996 | 190.00 | +2.70% | 19 000 | 100 | 175.00 | -3.00% | 4 068 | 24 | ||||||
29.4.1997 | 51.00 | +2.76% | 1 020 | 20 | 62.00 | +6.37% | 926 | 15 | ||||||
25.3.1996 | 185.00 | +2.77% | 4 440 | 24 | 180.00 | +1.00% | 513 | 3 | ||||||
5.6.1996 | 135.00 | +3.05% | 540 | 4 | 129.50 | 0.00% | 4 533 | 35 | ||||||
25.7.1996 | 165.00 | +3.12% | 990 | 6 | 160.00 | +1.00% | 1 538 | 10 | ||||||
25.8.1995 | 210.00 | +3.44% | 1 050 | 5 | +10.00% | 0 | 0 | |||||||
14.4.1997 | 50.00 | +3.58% | 400 | 8 | -2.20% | 0 | ||||||||
24.7.1996 | 160.00 | +3.61% | 7 520 | 47 | 155.00 | +8.00% | 1 982 | 13 | ||||||
19.6.1996 | 140.00 | +3.66% | 840 | 6 | +6.00% | 0 | 0 | |||||||
10.1.1997 | 80.00 | +3.66% | 800 | 10 | 0.00% | 0 | ||||||||
16.9.1996 | 159.00 | +3.92% | 11 925 | 75 | 150.50 | +9.00% | 3 462 | 23 | ||||||
16.12.1996 | 75.00 | +4.16% | 375 | 5 | 104.90 | +1.84% | 2 413 | 23 | ||||||
3.10.1996 | 143.00 | +4.37% | 715 | 5 | 142.00 | -1.93% | 820 | 6 | ||||||
5.8.1996 | 161.00 | +4.54% | 4 830 | 30 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 137.00 | +4.58% | 3 288 | 24 | +3.32% | 0 | 0 | |||||||
22.9.1995 | 225.00 | +4.65% | 6 300 | 28 | 207.50 | +4.00% | 3 528 | 17 | ||||||
26.9.1995 | 224.00 | +4.67% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.9.1995 | 201.00 | +4.68% | 2 613 | 13 | -3.00% | 0 | 0 | |||||||
11.7.1995 | 246.00 | +4.68% | 1 722 | 7 | 207.00 | +1.00% | 1 035 | 5 | ||||||
11.10.1995 | 290.00 | +4.69% | 0 | 0 | +9.00% | 0 | 0 | |||||||
24.8.1995 | 203.00 | +4.74% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.10.1995 | 264.00 | +4.76% | 0 | 0 | 210.50 | -4.00% | 3 158 | 15 | ||||||
20.7.1995 | 242.00 | +4.76% | 1 210 | 5 | +10.00% | 0 | 0 | |||||||
5.10.1995 | 240.00 | +4.80% | 0 | 0 | 208.50 | -3.00% | 2 201 | 11 | ||||||
12.10.1995 | 304.00 | +4.82% | 0 | 0 | 248.00 | +10.00% | 248 | 1 | ||||||
21.9.1995 | 215.00 | +4.87% | 2 150 | 10 | ||||||||||
7.10.1996 | 150.00 | +4.89% | 4 650 | 31 | 142.00 | -0.92% | 4 502 | 32 | ||||||
27.9.1995 | 235.00 | +4.91% | 4 230 | 18 | 207.00 | -6.00% | 3 842 | 19 | ||||||
10.10.1995 | 277.00 | +4.92% | 34 071 | 123 | 207.50 | -1.00% | 623 | 3 | ||||||
13.10.1995 | 319.00 | +4.93% | 0 | 0 | 248.00 | 0.00% | 248 | 1 | ||||||
14.9.1995 | 212.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.9.1995 | 211.00 | +4.97% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.1.1997 | 68.42 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 62.50 | +4.98% | 3 938 | 63 | 70.00 | +2.18% | 1 050 | 15 | ||||||
11.4.1997 | 48.27 | +4.98% | 0 | 0 | 68.00 | -3.54% | 1 156 | 17 | ||||||
12.5.1997 | 53.28 | +4.98% | 0 | 0 | 67.20 | -0.25% | 3 553 | 53 | ||||||
26.5.1997 | 86.71 | +4.98% | 0 | 0 | +7.42% | 0 | ||||||||
15.5.1997 | 61.66 | +4.98% | 0 | 0 | 65.00 | +6.55% | 130 | 2 | ||||||
14.5.1997 | 58.73 | +4.98% | 0 | 0 | 61.00 | -3.17% | 1 220 | 20 | ||||||
21.5.1997 | 74.92 | +4.98% | 0 | 0 | +1.38% | 0 | ||||||||
20.5.1997 | 71.36 | +4.98% | 0 | 0 | +7.46% | 0 | ||||||||
19.5.1997 | 67.97 | +4.98% | 10 671 | 157 | +8.76% | 0 | ||||||||
16.5.1997 | 64.74 | +4.99% | 0 | 0 | 62.00 | -5.23% | 2 403 | 39 | ||||||
28.5.1997 | 95.59 | +4.99% | 0 | 0 | +7.70% | 0 | ||||||||
27.5.1997 | 91.04 | +4.99% | 0 | 0 | 78.50 | -4.26% | 314 | 4 | ||||||
13.5.1997 | 55.94 | +4.99% | 0 | 0 | 63.00 | -6.01% | 2 457 | 39 | ||||||
23.5.1997 | 82.59 | +4.99% | 0 | 0 | +6.75% | 0 | ||||||||
22.5.1997 | 78.66 | +4.99% | 0 | 0 | 71.50 | -2.05% | 1 073 | 15 | ||||||
6.5.1997 | 53.42 | +4.99% | 0 | 0 | 65.00 | +5.13% | 1 746 | 27 | ||||||
28.4.1997 | 49.63 | +4.99% | 0 | 0 | +9.43% | 0 | ||||||||
25.4.1997 | 47.27 | +4.99% | 0 | 0 | +8.16% | 0 | ||||||||
24.4.1997 | 45.02 | +4.99% | 0 | 0 | 49.00 | 0.00% | 147 | 3 | ||||||
28.2.1997 | 79.74 | +4.99% | 0 | 0 | 75.00 | +0.79% | 1 950 | 26 | ||||||
27.2.1997 | 75.95 | +4.99% | 0 | 0 | 75.00 | -0.78% | 893 | 12 | ||||||
26.2.1997 | 72.34 | +4.99% | 2 026 | 28 | 75.00 | +4.52% | 150 | 2 | ||||||
25.2.1997 | 68.90 | +4.99% | 0 | 0 | 72.50 | +0.56% | 861 | 12 | ||||||
24.2.1997 | 65.62 | +4.99% | 787 | 12 | 72.00 | +1.92% | 999 | 14 | ||||||
3.2.1997 | 80.55 | +4.99% | 806 | 10 | 71.00 | +4.33% | 342 | 5 | ||||||
20.2.1997 | 59.53 | +4.99% | 0 | 0 | 70.00 | -2.14% | 2 466 | 36 | ||||||
23.1.1997 | 79.20 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 75.43 | +4.99% | 2 715 | 36 | 59.00 | +1.72% | 2 124 | 36 | ||||||
21.1.1997 | 71.84 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
4.9.1996 | 138.91 | +4.99% | 0 | 0 | 138.00 | +3.00% | 552 | 4 | ||||||
23.7.1996 | 154.42 | +4.99% | 17 449 | 113 | +5.00% | 0 | 0 | |||||||
22.7.1996 | 147.07 | +4.99% | 0 | 0 | 134.10 | -4.00% | 536 | 4 | ||||||
18.6.1996 | 135.05 | +4.99% | 3 511 | 26 | 132.00 | -4.00% | 792 | 6 | ||||||
18.7.1996 | 133.40 | +4.99% | 0 | 0 | 140.00 | 0.00% | 1 960 | 14 | ||||||
4.7.1996 | 153.96 | +4.99% | 14 318 | 93 | 141.20 | +2.00% | 3 942 | 28 | ||||||
3.7.1996 | 146.63 | +4.99% | 0 | 0 | 138.00 | +9.00% | 3 439 | 25 | ||||||
7.6.1996 | 148.83 | +4.99% | 1 339 | 9 | 127.50 | -2.00% | 383 | 3 | ||||||
|