MSDZ ŠUMPERK, MORAVSKOSLEZSKÉ DŘEVAŘSKÉ ZÁVODY, ŠUMPERK A.S., Top number of shares per day, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | ||||||
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 | |||||||
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 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
9.10.1996 | 63.94 | +4.99% | 0 | 0 | -2.98% | 0 | 0 | |||||||
25.4.1996 | 59.10 | 0.00% | 0 | 0 | 55.00 | 0.00% | 825 | 15 | ||||||
24.4.1996 | 59.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.5.1996 | 55.12 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.5.1996 | 55.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 52.50 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
15.5.1996 | 52.50 | +5.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.5.1996 | 52.57 | -4.98% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.5.1996 | 55.33 | -4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
9.5.1996 | 58.24 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
7.5.1996 | 61.30 | 0.00% | 0 | 0 | 53.50 | -7.00% | 54 | 1 | ||||||
6.5.1996 | 61.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 61.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 61.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 61.30 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.5.1996 | 52.10 | -4.99% | 0 | 0 | 56.00 | +10.00% | 3 080 | 55 | ||||||
28.5.1996 | 54.84 | -4.98% | 0 | 0 | 51.00 | +8.00% | 357 | 7 | ||||||
27.5.1996 | 57.72 | +4.98% | 0 | 0 | 48.00 | -6.00% | 994 | 21 | ||||||
24.5.1996 | 54.98 | -4.99% | 0 | 0 | 50.60 | -4.00% | 708 | 14 | ||||||
23.5.1996 | 57.87 | 0.00% | 0 | 0 | -1.00% | 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 | |||||||
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 | |||||||
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 | ||||||
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 | |||||||
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 | ||||||
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 | ||||||
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 | |||||||
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 | |||||||
31.7.1996 | 60.76 | +4.99% | 0 | 0 | 47.50 | -9.00% | 618 | 13 | ||||||
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 | |||||||
1.3.1996 | 83.00 | 0.00% | 0 | 0 | 78.50 | -4.00% | 550 | 7 | ||||||
28.2.1996 | 81.00 | 0.00% | 0 | 0 | 76.50 | -1.00% | 1 071 | 14 | ||||||
27.2.1996 | 81.00 | 0.00% | 0 | 0 | 77.50 | -3.00% | 3 953 | 51 | ||||||
8.3.1996 | 89.00 | 0.00% | 0 | 0 | 82.50 | +1.00% | 3 465 | 42 | ||||||
6.3.1996 | 88.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
5.3.1996 | 88.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.3.1996 | 100.00 | 0.00% | 0 | 0 | 92.50 | +4.00% | 2 445 | 27 | ||||||
19.3.1996 | 100.00 | 0.00% | 0 | 0 | 87.00 | 0.00% | 5 220 | 60 | ||||||
22.3.1996 | 98.00 | 0.00% | 0 | 0 | 93.00 | -2.00% | 651 | 7 | ||||||
15.3.1996 | 97.90 | 0.00% | 0 | 0 | +5.00% | 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 | |||||||
12.4.1996 | 77.39 | 0.00% | 0 | 0 | 90.00 | -1.00% | 5 488 | 63 | ||||||
11.4.1996 | 77.39 | -4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.4.1996 | 63.06 | -4.98% | 0 | 0 | -9.00% | 0 | 0 | |||||||
17.4.1996 | 66.37 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.4.1996 | 69.86 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.4.1996 | 100.00 | 0.00% | 0 | 0 | 95.00 | +2.00% | 4 180 | 44 | ||||||
5.4.1996 | 90.25 | -5.00% | 0 | 0 | 95.00 | +5.00% | 9 880 | 104 | ||||||
27.3.1996 | 95.00 | 0.00% | 0 | 0 | 95.00 | -6.00% | 2 455 | 26 | ||||||
26.3.1996 | 95.00 | 0.00% | 0 | 0 | 100.00 | +8.00% | 1 500 | 15 | ||||||
1.4.1996 | 97.65 | +5.00% | 0 | 0 | 93.50 | +1.00% | 5 236 | 56 | ||||||
29.3.1996 | 93.00 | 0.00% | 0 | 0 | 92.50 | -5.00% | 11 748 | 127 | ||||||
15.12.1995 | 91.00 | 0.00% | 0 | 0 | 88.00 | +2.00% | 1 320 | 15 | ||||||
14.12.1995 | 91.00 | 0.00% | 0 | 0 | 86.50 | -3.00% | 606 | 7 | ||||||
13.12.1995 | 91.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
12.12.1995 | 91.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.1.1996 | 90.09 | 0.00% | 0 | 0 | 68.50 | -7.00% | 959 | 14 | ||||||
11.1.1996 | 90.09 | +10.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
10.1.1996 | 81.90 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
9.1.1996 | 81.90 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
19.1.1996 | 88.94 | 0.00% | 0 | 0 | 68.00 | 0.00% | 3 400 | 50 | ||||||
18.1.1996 | 88.94 | 0.00% | 0 | 0 | 68.00 | -1.00% | 952 | 14 | ||||||
17.1.1996 | 88.94 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.1.1996 | 88.94 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
24.1.1996 | 89.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 89.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
26.1.1996 | 89.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 89.00 | 0.00% | 0 | 0 | 70.00 | 0.00% | 2 094 | 30 | ||||||
31.1.1996 | 89.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
30.1.1996 | 89.00 | 0.00% | 0 | 0 | 70.00 | -3.00% | 70 | 1 | ||||||
9.2.1996 | 89.00 | 0.00% | 0 | 0 | 74.00 | -8.00% | 1 770 | 24 | ||||||
7.2.1996 | 89.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
6.2.1996 | 89.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.2.1996 | 81.00 | 0.00% | 0 | 0 | 67.50 | -4.00% | 2 768 | 41 | ||||||
14.2.1996 | 80.10 | 0.00% | 0 | 0 | 70.00 | -2.00% | 6 650 | 95 | ||||||
13.2.1996 | 80.10 | 0.00% | 0 | 0 | 71.50 | -2.00% | 4 290 | 60 | ||||||
21.2.1996 | 81.00 | 0.00% | 0 | 0 | 64.00 | -10.00% | 768 | 12 | ||||||
20.2.1996 | 81.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.2.1996 | 81.00 | 0.00% | 0 | 0 | 74.00 | +3.00% | 18 352 | 248 | ||||||
21.9.1995 | 92.22 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 92.22 | +4.99% | 0 | 0 | ||||||||||
14.9.1995 | 75.88 | +4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.9.1995 | 72.27 | +4.99% | 0 | 0 | +8.00% | 0 | 0 | |||||||
12.9.1995 | 68.83 | 0.00% | 0 | 0 | 58.50 | -3.00% | 410 | 7 | ||||||
11.9.1995 | 68.83 | 0.00% | 0 | 0 | 60.00 | -5.00% | 420 | 7 | ||||||
7.9.1995 | 72.45 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.9.1995 | 72.45 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 69.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.8.1995 | 69.00 | 0.00% | 0 | 0 | 68.50 | -6.00% | 959 | 14 | ||||||
27.9.1995 | 83.03 | -5.00% | 0 | 0 | 66.00 | 0.00% | 924 | 14 | ||||||
26.9.1995 | 87.40 | -4.98% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.10.1995 | 70.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.10.1995 | 70.00 | 0.00% | 0 | 0 | ||||||||||
29.9.1995 | 78.88 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 71.20 | 0.00% | 0 | 0 | 69.00 | -9.00% | 3 381 | 49 | ||||||
11.10.1995 | 71.20 | 0.00% | 0 | 0 | 77.00 | +9.00% | 3 801 | 50 | ||||||
10.10.1995 | 71.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 71.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 71.20 | 0.00% | 0 | 0 | 70.00 | 0.00% | 2 100 | 30 | ||||||
5.10.1995 | 71.20 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
4.10.1995 | 71.20 | 0.00% | 0 | 0 | 66.00 | -4.00% | 1 320 | 20 | ||||||
10.11.1995 | 72.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
27.10.1995 | 70.06 | 0.00% | 0 | 0 | 64.00 | -4.00% | 576 | 9 | ||||||
20.10.1995 | 67.64 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.10.1995 | 67.64 | 0.00% | 0 | 0 | 64.50 | -5.00% | 1 806 | 28 | ||||||
18.10.1995 | 67.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 67.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.10.1995 | 67.64 | 0.00% | 0 | 0 | 68.00 | +1.00% | 1 020 | 15 | ||||||
8.11.1995 | 71.08 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
7.11.1995 | 71.08 | 0.00% | 0 | 0 | 69.00 | +3.00% | 3 105 | 45 | ||||||
6.11.1995 | 71.08 | 0.00% | 0 | 0 | 67.00 | -7.00% | 938 | 14 | ||||||
3.11.1995 | 71.08 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.11.1995 | 71.08 | 0.00% | 0 | 0 | 69.00 | +3.00% | 8 148 | 119 | ||||||
1.11.1995 | 71.08 | 0.00% | 0 | 0 | 66.50 | +4.00% | 4 655 | 70 | ||||||
31.10.1995 | 71.08 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.11.1995 | 70.01 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
22.11.1995 | 70.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.11.1995 | 70.00 | 0.00% | 0 | 0 | 69.00 | -1.00% | 2 346 | 34 | ||||||
17.11.1995 | 64.80 | 0.00% | 0 | 0 | 69.00 | -1.00% | 6 831 | 99 | ||||||
15.11.1995 | 72.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.11.1995 | 72.00 | 0.00% | 0 | 0 | 67.00 | -7.00% | 1 876 | 28 | ||||||
29.11.1995 | 74.08 | 0.00% | 0 | 0 | 70.50 | +1.00% | 987 | 14 | ||||||
28.11.1995 | 74.08 | 0.00% | 0 | 0 | 70.00 | -6.00% | 10 500 | 150 | ||||||
1.12.1995 | 75.14 | 0.00% | 0 | 0 | 68.50 | -5.00% | 2 055 | 30 | ||||||
8.12.1995 | 90.00 | 0.00% | 0 | 0 | 77.50 | 0.00% | 1 085 | 14 | ||||||
6.12.1995 | 82.00 | 0.00% | 0 | 0 | 78.50 | +5.00% | 3 533 | 45 | ||||||
5.12.1995 | 82.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|