MSDZ ŠUMPERK, MORAVSKOSLEZSKÉ DŘEVAŘSKÉ ZÁVODY, ŠUMPERK A.S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (6)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
20.3.1996	100.00	0.00%	0	0	92.50	+4.00%	2 445	27
26.4.1996	61.30	+3.72%	1 655	27		+4.00%	0	0
15.4.1996	73.53	-4.98%	32 059	436		+4.00%	0	0
8.11.1995	71.08	0.00%	0	0		+4.00%	0	0
1.11.1995	71.08	0.00%	0	0	66.50	+4.00%	4 655	70
15.11.1995	72.00	0.00%	0	0		+4.00%	0	0
10.11.1995	72.00	0.00%	0	0		+4.00%	0	0
19.2.1996	81.00	0.00%	6 966	86	70.50	+4.00%	917	13
23.1.1996	89.00	0.00%	0	0		+4.00%	0	0
31.8.1995	69.00	0.00%	0	0		+4.00%	0	0
17.7.1995	70.00	0.00%	3 010	43	65.00	+4.00%	2 275	35
14.7.1995	70.00	-0.41%	1 610	23		+4.00%	0	0
20.10.1995	67.64	0.00%	0	0		+4.00%	0	0
14.6.1995	120.00	-0.80%	6 000	50	94.00	+4.00%	3 290	35
4.9.1998					0.00	+3.96%	0	0
4.3.1997	22.38	-4.96%	0	0		+3.84%	0
22.9.1997						+3.77%	0
18.9.1997						+3.77%	0
9.7.1997					10.00	+3.66%	560	60
7.1.1997	24.51	0.00%	0	0		+3.57%	0
11.5.1998					0.00	+3.57%	0	0
10.12.1997						+3.44%	0
19.12.1997						+3.44%	0
2.3.1998					0.00	+3.42%	0	0
23.10.1996	79.99	0.00%	7 999	100	0.00	+3.33%	0	0
26.5.1999					16.00	+3.22%	336	21
9.9.1998					0.00	+3.14%	0	0
30.4.1999					16.50	+3.12%	0	0
2.12.1999					30.00	+3.09%	0	0
4.5.1999					17.00	+3.03%	0	0
8.7.1996	67.61	-4.98%	0	0	59.00	+3.00%	6 313	107
1.6.1995	115.50	+5.00%	11 550	100		+3.00%	0	0
23.8.1995	75.81	+5.00%	0	0		+3.00%	0	0
16.1.1996	88.94	0.00%	0	0		+3.00%	0	0
30.10.1995	71.08	+1.45%	7 534	106	66.00	+3.00%	2 838	43
7.11.1995	71.08	0.00%	0	0	69.00	+3.00%	3 105	45
2.11.1995	71.08	0.00%	0	0	69.00	+3.00%	8 148	119
17.5.1996	55.12	+4.99%	6 725	122	52.00	+3.00%	3 794	74
28.3.1996	93.00	-2.10%	6 975	75		+3.00%	0	0
23.2.1996	81.00	0.00%	0	0	74.00	+3.00%	18 352	248
11.3.1996	89.00	0.00%	3 204	36		+3.00%	0	0
9.4.1996	85.74	-4.99%	4 287	50		+3.00%	0	0
26.11.1998					18.00	+2.85%	630	35
2.10.1998					0.00	+2.50%	0	0
14.9.1998					0.00	+2.49%	0	0
17.9.1998					0.00	+2.48%	0	0
31.7.1998					0.00	+2.46%	0	0
27.8.1998					0.00	+2.38%	0	0
27.9.1996	48.18	-4.98%	4 384	91		+2.04%	0	0
19.7.1996	57.00	-5.00%	0	0		+2.00%	0	0
19.6.1996	60.55	0.00%	0	0		+2.00%	0	0
1.7.1996	77.24	+4.98%	13 363	173		+2.00%	0	0
26.2.1997	27.45	-4.98%	0	0		+2.00%	0
3.4.1996	100.00	0.00%	0	0	95.00	+2.00%	4 180	44
14.3.1996	97.90	+10.00%	13 217	135		+2.00%	0	0
30.11.1995	75.14	+1.43%	3 081	41		+2.00%	0	0
15.12.1995	91.00	0.00%	0	0	88.00	+2.00%	1 320	15
29.1.1996	89.00	0.00%	5 340	60		+2.00%	0	0
25.10.1995	70.00	0.00%	0	0		+2.00%	0	0
6.6.1995	127.33	0.00%	0	0		+2.00%	0	0
10.1.1995	100.01	+49.00%	6 301	63	135.00	+2.00%	25 245	187
27.2.1997	26.08	-4.99%	0	0		+1.96%	0
13.5.1998					0.00	+1.79%	0	0
10.10.1996	67.13	+4.98%	4 363	65	50.00	+1.75%	2 223	42
28.8.1998					0.00	+1.72%	0	0
15.10.1996	70.29	+4.97%	7 029	100		+1.66%	0	0
19.10.1998					0.00	+1.52%	0	0
29.10.1996	75.15	-4.99%	0	0	52.00	+1.47%	2 950	57
25.2.1998					7.10	+1.42%	213	30
10.11.1997						+1.26%	0
3.9.1998					0.00	+1.00%	0	0
9.7.1996	64.23	-4.99%	0	0	60.00	+1.00%	1 193	20
24.7.1996	48.88	-4.99%	0	0		+1.00%	0	0
1.8.1996	60.00	-1.25%	3 780	63	48.00	+1.00%	144	3
13.6.1995	120.97	-4.99%	6 049	50	81.00	+1.00%	3 423	38
16.10.1995	67.64	0.00%	0	0	68.00	+1.00%	1 020	15
25.1.1996	89.00	0.00%	4 984	56	71.00	+1.00%	1 065	15
29.11.1995	74.08	0.00%	0	0	70.50	+1.00%	987	14
22.11.1995	70.00	0.00%	0	0		+1.00%	0	0
20.11.1995	70.00	+8.02%	7 000	100		+1.00%	0	0
13.3.1996	89.00	0.00%	0	0		+1.00%	0	0
12.3.1996	89.00	0.00%	0	0		+1.00%	0	0
1.4.1996	97.65	+5.00%	0	0	93.50	+1.00%	5 236	56
8.3.1996	89.00	0.00%	0	0	82.50	+1.00%	3 465	42
20.2.1996	81.00	0.00%	0	0		+1.00%	0	0
15.5.1996	52.50	+5.00%	0	0		+1.00%	0	0
17.5.1995			0	0		+1.00%	0	0
4.10.1996	58.00	0.00%	1 102	19		+0.94%	0	0
30.7.1997						+0.90%	0
30.9.1997						+0.90%	0
23.9.1997					11.10	+0.90%	311	28
20.11.1996	38.00	-5.00%	0	0		+0.88%	0
11.12.1997						+0.83%	0
26.11.1997						+0.83%	0
20.11.1997						+0.83%	0
11.11.1997						+0.83%	0
7.10.1997						+0.83%	0
22.12.1997						+0.83%	0
8.1.1998					0.00	+0.82%	0	0
28.1.1998					12.30	+0.81%	86	7
9.1.1998					0.00	+0.81%	0	0
16.10.1998					0.00	+0.74%	0	0
10.7.1998					0.00	+0.74%	0	0
3.6.1998					0.00	+0.70%	0	0
9.6.1998					0.00	+0.70%	0	0
3.10.1996	58.00	+4.03%	1 102	19		+0.66%	0	0
15.9.1998					0.00	+0.65%	0	0
16.9.1997						+0.64%	0
9.7.1998					0.00	+0.50%	0	0
26.6.1997						+0.50%	0
14.7.1997						+0.50%	0
24.7.1997						+0.49%	0
30.10.1996	71.40	-4.99%	0	0	0.00	+0.48%	0	0
8.10.1996	60.90	+5.00%	2 862	47	55.00	+0.46%	2 305	43
27.8.1997						+0.45%	0
14.8.1997						+0.45%	0
3.11.1997						+0.41%	0
5.8.1997						+0.36%	0
16.12.1999					29.10	+0.34%	0	0
24.6.1998					0.00	+0.25%	0	0
7.5.1998					0.00	+0.12%	0	0
4.8.1997						+0.09%	0
1.8.1997						0.00%	0
28.7.1997						0.00%	0
25.7.1997						0.00%	0
21.7.1997					11.00	0.00%	308	28
18.7.1997						0.00%	0
17.7.1997						0.00%	0
16.7.1997						0.00%	0
1.7.1997						0.00%	0
4.7.1997					9.00	0.00%	63	7
3.7.1997						0.00%	0
13.5.1997	14.00	0.00%	0	0		0.00%	0
12.5.1997	14.00	-1.75%	168	12		0.00%	0
9.5.1997	14.25	-5.00%	0	0		0.00%	0
7.5.1997	15.00	0.00%	0	0		0.00%	0
6.5.1997	15.00	0.00%	0	0		0.00%	0
5.5.1997	15.00	0.00%	0	0		0.00%	0
2.5.1997	15.00	0.00%	210	14		0.00%	0
30.4.1997	15.00	0.00%	0	0		0.00%	0
29.4.1997	15.00	0.00%	225	15		0.00%	0
28.4.1997	15.00	0.00%	0	0		0.00%	0
24.4.1997	15.00	0.00%	0	0		0.00%	0
23.4.1997	15.00	+1.90%	210	14		0.00%	0
22.4.1997	14.72	-4.97%	0	0		0.00%	0
21.4.1997	15.49	-4.96%	0	0		0.00%	0
18.4.1997	16.30	-4.95%	0	0		0.00%	0
17.4.1997	17.15	-4.98%	0	0		0.00%	0
16.4.1997	18.05	-5.00%	0	0		0.00%	0
15.4.1997	19.00	-5.00%	0	0		0.00%	0
14.4.1997	20.00	0.00%	0	0		0.00%	0
11.4.1997	20.00	0.00%	0	0		0.00%	0
10.4.1997	20.00	0.00%	0	0		0.00%	0
12.6.1997						0.00%	0
28.5.1997	14.00	0.00%	0	0		0.00%	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
19.2.1997	28.89	0.00%	0	0		0.00%	0
18.2.1997	28.89	0.00%	0	0		0.00%	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
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
16.5.1997	14.00	0.00%	0	0	22.00	0.00%	6 050	275
8.4.1997	20.00	0.00%	0	0		0.00%	0
7.4.1997	20.00	0.00%	0	0		0.00%	0
4.4.1997	20.00	0.00%	0	0		0.00%	0
3.4.1997	20.00	0.00%	0	0		0.00%	0
2.4.1997	20.00	0.00%	0	0		0.00%	0
1.4.1997	20.00	0.00%	0	0		0.00%	0
28.3.1997	20.00	0.00%	0	0		0.00%	0
27.3.1997	20.00	0.00%	0	0		0.00%	0
24.3.1997	20.00	0.00%	0	0		0.00%	0
21.3.1997	20.00	+1.67%	520	26		0.00%	0
20.3.1997	19.67	+4.96%	0	0		0.00%	0
19.3.1997	18.74	+4.98%	0	0		0.00%	0
18.3.1997	17.85	+5.00%	0	0		0.00%	0
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
27.1.1997	26.61	+4.97%	0	0		0.00%	0
11.2.1997	24.97	+4.96%	4 470	179		0.00%	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
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
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
18.12.1996	24.51	0.00%	0	0		0.00%	0
17.12.1996	24.51	0.00%	0	0		0.00%	0
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›