MSDZ ŠUMPERK, MORAVSKOSLEZSKÉ DŘEVAŘSKÉ ZÁVODY, ŠUMPERK A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MSDZ ŠUMPERK | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 17.00 | 0.00% | 153 | 9 | 0.00% | 0 | ||||||||
12.3.1997 | 17.00 | -1.90% | 969 | 57 | 0.00% | 0 | ||||||||
11.3.1997 | 17.33 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 18.24 | -5.00% | 0 | 0 | -7.40% | 0 | ||||||||
7.3.1997 | 19.20 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.3.1997 | 20.21 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 21.27 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 22.38 | -4.96% | 0 | 0 | +3.84% | 0 | ||||||||
3.3.1997 | 23.55 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 24.78 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 26.08 | -4.99% | 0 | 0 | +1.96% | 0 | ||||||||
26.2.1997 | 27.45 | -4.98% | 0 | 0 | +2.00% | 0 | ||||||||
25.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 28.89 | 0.00% | 0 | 0 | +6.38% | 0 | ||||||||
20.2.1997 | 28.89 | 0.00% | 0 | 0 | 23.50 | -2.08% | 2 280 | 97 | ||||||
19.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 28.89 | 0.00% | 0 | 0 | +33.33% | 0 | ||||||||
14.2.1997 | 28.89 | +4.97% | 2 918 | 101 | 0 | 0 | ||||||||
13.2.1997 | 27.52 | +4.99% | 0 | 0 | -5.00% | 0 | ||||||||
12.2.1997 | 26.21 | +4.96% | 0 | 0 | -4.76% | 0 | ||||||||
11.2.1997 | 24.97 | +4.96% | 4 470 | 179 | 0.00% | 0 | ||||||||
10.2.1997 | 23.79 | -4.99% | 2 379 | 100 | -8.69% | 0 | ||||||||
7.2.1997 | 25.04 | -4.97% | 0 | 0 | -8.00% | 0 | ||||||||
6.2.1997 | 26.35 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 27.73 | -4.96% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 29.18 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 30.71 | -4.98% | 0 | 0 | 25.00 | 0.00% | 75 | 3 | ||||||
31.1.1997 | 32.32 | +4.96% | 0 | 0 | 25.00 | 0.00% | 375 | 15 | ||||||
30.1.1997 | 30.79 | +4.97% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 29.33 | +4.97% | 0 | 0 | 25.00 | +6.15% | 525 | 21 | ||||||
28.1.1997 | 27.94 | +4.99% | 0 | 0 | +6.56% | 0 | ||||||||
27.1.1997 | 26.61 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 25.35 | +4.96% | 0 | 0 | 22.10 | -3.91% | 133 | 6 | ||||||
23.1.1997 | 24.15 | +5.00% | 0 | 0 | -8.00% | 0 | ||||||||
22.1.1997 | 23.00 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
21.1.1997 | 23.00 | +3.93% | 23 | 1 | 0 | 0 | ||||||||
20.1.1997 | 22.13 | -4.98% | 443 | 20 | 0.00% | 0 | ||||||||
17.1.1997 | 23.29 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 24.51 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
14.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 24.51 | 0.00% | 0 | 0 | 29.00 | 0.00% | 10 585 | 365 | ||||||
10.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 24.51 | 0.00% | 0 | 0 | +3.57% | 0 | ||||||||
6.1.1997 | 24.51 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
31.12.1996 | 24.51 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
30.12.1996 | 24.51 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
27.12.1996 | 24.51 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
23.12.1996 | 24.51 | 0.00% | 0 | 0 | 20.00 | 0.00% | 700 | 35 | ||||||
20.12.1996 | 24.51 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
19.12.1996 | 24.51 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
18.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 24.51 | -4.96% | 74 | 3 | -9.43% | 0 | ||||||||
5.12.1996 | 25.79 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 27.14 | -4.97% | 1 248 | 46 | -0.74% | 0 | ||||||||
3.12.1996 | 28.56 | -3.93% | 400 | 14 | 0.00% | 0 | ||||||||
2.12.1996 | 29.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 29.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 29.73 | 0.00% | 0 | 0 | 26.70 | -4.64% | 454 | 17 | ||||||
27.11.1996 | 29.73 | -4.00% | 386 | 13 | -9.67% | 0 | ||||||||
26.11.1996 | 30.97 | -4.97% | 0 | 0 | -8.82% | 0 | ||||||||
25.11.1996 | 32.59 | -4.98% | 0 | 0 | -8.10% | 0 | ||||||||
22.11.1996 | 34.30 | -4.98% | 0 | 0 | -9.75% | 0 | ||||||||
21.11.1996 | 36.10 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 38.00 | -5.00% | 0 | 0 | +0.88% | 0 | ||||||||
19.11.1996 | 40.00 | -1.35% | 2 520 | 63 | -0.87% | 0 | ||||||||
18.11.1996 | 40.55 | +4.99% | 9 610 | 237 | 0.00% | 0 | ||||||||
15.11.1996 | 38.62 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 40.65 | -4.97% | 8 130 | 200 | 0.00% | 0 | ||||||||
13.11.1996 | 42.78 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 45.03 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 47.39 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 49.88 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 52.50 | -4.99% | 0 | 0 | -8.88% | 0 | ||||||||
6.11.1996 | 55.26 | -4.98% | 0 | 0 | -4.25% | 0 | ||||||||
5.11.1996 | 58.16 | -4.99% | 0 | 0 | -9.02% | 0 | ||||||||
4.11.1996 | 61.22 | -4.99% | 0 | 0 | -0.65% | 0 | ||||||||
1.11.1996 | 64.44 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 67.83 | -5.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 71.40 | -4.99% | 0 | 0 | 0.00 | +0.48% | 0 | 0 | ||||||
29.10.1996 | 75.15 | -4.99% | 0 | 0 | 52.00 | +1.47% | 2 950 | 57 | ||||||
25.10.1996 | 79.10 | +0.12% | 15 820 | 200 | 0.00 | +9.67% | 0 | 0 | ||||||
24.10.1996 | 79.00 | -1.23% | 11 218 | 142 | 46.50 | 0.00% | 326 | 7 | ||||||
23.10.1996 | 79.99 | 0.00% | 7 999 | 100 | 0.00 | +3.33% | 0 | 0 | ||||||
22.10.1996 | 79.99 | +3.52% | 8 319 | 104 | 45.00 | 0.00% | 630 | 14 | ||||||
21.10.1996 | 77.27 | +4.98% | 7 727 | 100 | 45.00 | -6.25% | 630 | 14 | ||||||
18.10.1996 | 73.60 | +4.99% | 1 398 | 19 | 48.00 | 0.00% | 336 | 7 | ||||||
17.10.1996 | 70.10 | +4.97% | 21 030 | 300 | -9.26% | 0 | 0 | |||||||
16.10.1996 | 66.78 | -4.99% | 6 678 | 100 | +4.07% | 0 | 0 | |||||||
15.10.1996 | 70.29 | +4.97% | 7 029 | 100 | +1.66% | 0 | 0 | |||||||
14.10.1996 | 66.96 | +4.98% | 6 696 | 100 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 63.78 | -4.99% | 1 212 | 19 | 50.00 | -5.49% | 1 300 | 26 | ||||||
10.10.1996 | 67.13 | +4.98% | 4 363 | 65 | 50.00 | +1.75% | 2 223 | 42 | ||||||
9.10.1996 | 63.94 | +4.99% | 0 | 0 | -2.98% | 0 | 0 | |||||||
8.10.1996 | 60.90 | +5.00% | 2 862 | 47 | 55.00 | +0.46% | 2 305 | 43 | ||||||
7.10.1996 | 58.00 | 0.00% | 4 872 | 84 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 58.00 | 0.00% | 1 102 | 19 | +0.94% | 0 | 0 | |||||||
3.10.1996 | 58.00 | +4.03% | 1 102 | 19 | +0.66% | 0 | 0 | |||||||
2.10.1996 | 55.75 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 53.10 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 50.58 | +4.98% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.9.1996 | 48.18 | -4.98% | 4 384 | 91 | +2.04% | 0 | 0 | |||||||
26.9.1996 | 50.71 | +4.98% | 1 065 | 21 | +8.40% | 0 | 0 | |||||||
25.9.1996 | 48.30 | +5.00% | 2 367 | 49 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 46.00 | +4.28% | 10 810 | 235 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 44.11 | +4.99% | 618 | 14 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 42.01 | +4.99% | 0 | 0 | 45.20 | 0.00% | 633 | 14 | ||||||
19.9.1996 | 40.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 40.01 | -2.43% | 560 | 14 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 41.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 41.01 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.9.1996 | 41.01 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
12.9.1996 | 41.01 | 0.00% | 0 | 0 | 50.00 | 0.00% | 300 | 6 | ||||||
11.9.1996 | 41.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 41.01 | +2.52% | 574 | 14 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 40.00 | 0.00% | 0 | 0 | 50.00 | +6.00% | 1 500 | 30 | ||||||
5.9.1996 | 40.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
4.9.1996 | 40.00 | 0.00% | 0 | 0 | 43.00 | 0.00% | 301 | 7 | ||||||
3.9.1996 | 40.00 | -1.11% | 280 | 7 | 43.10 | -4.00% | 603 | 14 | ||||||
2.9.1996 | 40.45 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 42.57 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 44.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 44.81 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.8.1996 | 44.81 | 0.00% | 0 | 0 | 43.10 | -4.00% | 129 | 3 | ||||||
26.8.1996 | 44.81 | -4.98% | 2 689 | 60 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 47.16 | -4.99% | 0 | 0 | 45.10 | -8.00% | 1 353 | 30 | ||||||
22.8.1996 | 49.64 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
21.8.1996 | 52.25 | -5.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
20.8.1996 | 55.00 | -3.04% | 770 | 14 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 56.73 | -4.99% | 0 | 0 | 60.00 | 0.00% | 1 740 | 29 | ||||||
16.8.1996 | 59.71 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 62.85 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 66.15 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 800 | 30 | ||||||
13.8.1996 | 66.15 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.8.1996 | 66.15 | +5.00% | 2 315 | 35 | +10.00% | 0 | 0 | |||||||
9.8.1996 | 63.00 | 0.00% | 0 | 0 | 52.00 | 0.00% | 728 | 14 | ||||||
8.8.1996 | 63.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
7.8.1996 | 63.00 | 0.00% | 0 | 0 | 48.00 | 0.00% | 1 680 | 35 | ||||||
6.8.1996 | 63.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.8.1996 | 60.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
2.8.1996 | 60.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
1.8.1996 | 60.00 | -1.25% | 3 780 | 63 | 48.00 | +1.00% | 144 | 3 | ||||||
31.7.1996 | 60.76 | +4.99% | 0 | 0 | 47.50 | -9.00% | 618 | 13 | ||||||
30.7.1996 | 57.87 | +4.98% | 2 141 | 37 | 52.00 | +8.00% | 1 196 | 23 | ||||||
29.7.1996 | 55.12 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.7.1996 | 52.50 | +5.00% | 0 | 0 | 46.00 | -4.00% | 1 288 | 28 | ||||||
25.7.1996 | 50.00 | +2.29% | 7 500 | 150 | 48.00 | 0.00% | 1 680 | 35 | ||||||
24.7.1996 | 48.88 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.7.1996 | 51.45 | -4.98% | 0 | 0 | 48.00 | -1.00% | 2 850 | 60 | ||||||
22.7.1996 | 54.15 | -5.00% | 0 | 0 | 48.00 | -6.00% | 3 585 | 75 | ||||||
19.7.1996 | 57.00 | -5.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.7.1996 | 60.00 | 0.00% | 1 920 | 32 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 60.00 | 0.00% | 840 | 14 | +4.00% | 0 | 0 | |||||||
16.7.1996 | 60.00 | +3.75% | 840 | 14 | 48.00 | -4.00% | 336 | 7 | ||||||
15.7.1996 | 57.83 | +4.99% | 4 048 | 70 | -7.00% | 0 | 0 | |||||||
12.7.1996 | 55.08 | -4.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
11.7.1996 | 57.97 | -4.99% | 0 | 0 | 60.00 | +9.00% | 3 840 | 64 | ||||||
10.7.1996 | 61.02 | -4.99% | 0 | 0 | -8.00% | 0 | 0 | |||||||
9.7.1996 | 64.23 | -4.99% | 0 | 0 | 60.00 | +1.00% | 1 193 | 20 | ||||||
8.7.1996 | 67.61 | -4.98% | 0 | 0 | 59.00 | +3.00% | 6 313 | 107 | ||||||
5.7.1996 | ||||||||||||||
4.7.1996 | 71.16 | -4.99% | 0 | 0 | 57.50 | -5.00% | 460 | 8 | ||||||
3.7.1996 | 74.90 | 0.00% | 0 | 0 | 60.00 | +4.00% | 1 635 | 27 | ||||||
2.7.1996 | 74.90 | -3.02% | 9 512 | 127 | 58.50 | -6.00% | 1 229 | 21 | ||||||
1.7.1996 | 77.24 | +4.98% | 13 363 | 173 | +2.00% | 0 | 0 | |||||||
28.6.1996 | 73.57 | +4.99% | 18 613 | 253 | 61.00 | -9.00% | 1 281 | 21 | ||||||
27.6.1996 | 70.07 | +4.98% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.6.1996 | 66.74 | +4.98% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.6.1996 | 63.57 | +4.98% | 9 408 | 148 | 55.50 | 0.00% | 777 | 14 | ||||||
24.6.1996 | 60.55 | 0.00% | 0 | 0 | 55.50 | -4.00% | 1 943 | 35 | ||||||
21.6.1996 | 60.55 | 0.00% | 0 | 0 | 58.00 | 0.00% | 290 | 5 | ||||||
20.6.1996 | 60.55 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.6.1996 | 60.55 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.6.1996 | 60.55 | 0.00% | 0 | 0 | 58.00 | 0.00% | 1 160 | 20 | ||||||
17.6.1996 | 60.55 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.6.1996 | 57.67 | +4.98% | 0 | 0 | 56.00 | +8.00% | 1 120 | 20 | ||||||
13.6.1996 | 54.93 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 52.32 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 49.83 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 47.46 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 45.20 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
6.6.1996 | 43.05 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 41.00 | -3.41% | 12 095 | 295 | +4.00% | 0 | 0 | |||||||
4.6.1996 | 42.45 | -4.99% | 0 | 0 | 46.00 | -4.00% | 276 | 6 | ||||||
3.6.1996 | 44.68 | -4.99% | 0 | 0 | 48.00 | -8.00% | 4 560 | 95 | ||||||
31.5.1996 | 47.03 | -4.98% | 0 | 0 | -7.00% | 0 | 0 | |||||||
|