MŠLZ, P-D REFRACTORIES, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MŠLZ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.3.1995 | 0 | 0 | 80.00 | 0.00% | 2 240 | 28 | ||||||||
30.3.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
5.4.1995 | 89.12 | +484.00% | 12 388 | 139 | 0.00% | 0 | 0 | |||||||
17.2.1995 | 0.00% | 0 | 0 | |||||||||||
30.1.1995 | 110.00 | -434.00% | 13 530 | 123 | 100.00 | 0.00% | 10 900 | 109 | ||||||
27.1.1995 | 0 | 0 | 100.00 | 0.00% | 1 800 | 18 | ||||||||
7.7.1995 | 0.00% | 0 | 0 | |||||||||||
4.7.1995 | 74.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 74.49 | -4.99% | 15 494 | 208 | 72.00 | 0.00% | 216 | 3 | ||||||
30.6.1995 | 78.41 | -4.99% | 470 | 6 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 70.00 | -1.08% | 19 110 | 273 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 70.77 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 74.49 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 79.00 | 0.00% | 0 | 0 | 81.00 | 0.00% | 18 234 | 244 | ||||||
19.6.1995 | 79.00 | 0.00% | 0 | 0 | 74.50 | 0.00% | 298 | 4 | ||||||
26.6.1995 | 82.74 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 78.80 | +4.99% | 0 | 0 | 76.50 | 0.00% | 6 539 | 81 | ||||||
25.7.1995 | 76.65 | +5.00% | 690 | 9 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 73.00 | +1.38% | 2 190 | 30 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 72.00 | +1.39% | 7 200 | 100 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 71.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
20.4.1995 | 90.25 | -500.00% | 18 050 | 200 | 75.00 | 0.00% | 450 | 6 | ||||||
25.4.1995 | 91.35 | +500.00% | 6 577 | 72 | 0.00% | 0 | 0 | |||||||
24.4.1995 | 87.00 | +146.00% | 3 045 | 35 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 81.00 | -4.70% | 41 796 | 516 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
26.6.1997 | 32.89 | +3.03% | 921 | 28 | +0.15% | 0 | ||||||||
9.10.1997 | 45.10 | +0.22% | 8 749 | 194 | ||||||||||
25.7.1997 | 38.00 | 0.00% | 0 | 0 | +0.28% | 0 | ||||||||
26.11.1996 | 93.00 | 0.00% | 0 | 0 | 76.10 | +0.74% | 4 534 | 60 | ||||||
11.11.1997 | +0.83% | 0 | ||||||||||||
23.1.1996 | 745.00 | -2.74% | 1 401 345 | 1 881 | 734.50 | +1.00% | 536 992 | 760 | ||||||
1.12.1995 | 292.00 | +4.65% | 632 764 | 2 167 | 288.00 | +1.00% | 203 409 | 771 | ||||||
12.1.1996 | 574.00 | +4.93% | 1 227 786 | 2 139 | 558.00 | +1.00% | 632 885 | 1 222 | ||||||
20.12.1995 | 468.00 | +1.00% | 344 904 | 806 | ||||||||||
29.9.1995 | 147.71 | +4.99% | 342 096 | 2 316 | 115.00 | +1.00% | 8 165 | 71 | ||||||
27.10.1995 | 185.00 | -2.11% | 171 865 | 929 | 205.00 | +1.00% | 34 656 | 169 | ||||||
10.11.1995 | 206.00 | +0.98% | 59 534 | 289 | 202.40 | +1.00% | 40 075 | 198 | ||||||
1.11.1995 | 186.90 | +5.00% | 20 185 | 108 | 200.50 | +1.00% | 75 823 | 368 | ||||||
18.9.1995 | 95.91 | +4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.8.1995 | 73.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
18.8.1995 | 74.00 | 0.00% | 7 400 | 100 | +1.00% | 0 | 0 | |||||||
24.8.1995 | 83.00 | +2.46% | 4 233 | 51 | +1.00% | 0 | 0 | |||||||
22.4.1996 | 183.00 | -3.68% | 10 431 | 57 | +1.00% | 0 | 0 | |||||||
14.3.1996 | 205.00 | -2.38% | 40 795 | 199 | 209.00 | +1.00% | 45 562 | 218 | ||||||
30.4.1996 | 178.00 | 0.00% | 52 332 | 294 | +1.00% | 0 | 0 | |||||||
29.4.1996 | 178.00 | 0.00% | 23 852 | 134 | 180.00 | +1.00% | 61 516 | 335 | ||||||
22.5.1996 | 171.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.5.1996 | 171.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.6.1996 | 172.00 | +1.17% | 516 | 3 | +1.00% | 0 | 0 | |||||||
13.6.1996 | 168.00 | -1.17% | 2 688 | 16 | +1.00% | 0 | 0 | |||||||
15.7.1996 | 180.50 | -5.00% | 3 610 | 20 | +1.00% | 0 | 0 | |||||||
8.7.1996 | 200.00 | +4.71% | 19 600 | 98 | +1.00% | 0 | 0 | |||||||
26.6.1996 | 183.75 | +5.00% | 0 | 0 | 184.00 | +1.00% | 29 595 | 164 | ||||||
9.8.1996 | 154.33 | -4.99% | 12 346 | 80 | 139.50 | +1.00% | 7 115 | 51 | ||||||
22.5.1995 | 0 | 0 | 90.00 | +1.00% | 2 974 | 33 | ||||||||
7.6.1995 | 85.00 | +1.19% | 8 670 | 102 | 81.00 | +1.00% | 1 944 | 24 | ||||||
18.5.1995 | 89.30 | +499.00% | 0 | 0 | 90.00 | +1.00% | 4 590 | 51 | ||||||
17.7.1995 | 70.00 | 0.00% | 0 | 0 | 72.00 | +1.00% | 9 604 | 132 | ||||||
31.7.1995 | 74.00 | 0.00% | 0 | 0 | 75.00 | +1.00% | 600 | 8 | ||||||
26.7.1995 | 74.00 | -3.45% | 4 884 | 66 | +1.00% | 0 | 0 | |||||||
19.7.1995 | 71.01 | +1.44% | 7 243 | 102 | 73.00 | +1.00% | 584 | 8 | ||||||
12.7.1995 | 70.77 | -4.99% | 7 219 | 102 | +1.00% | 0 | 0 | |||||||
23.6.1997 | 32.00 | 0.00% | 0 | 0 | 31.00 | +1.10% | 4 156 | 137 | ||||||
29.5.1997 | 34.00 | 0.00% | 0 | 0 | +1.13% | 0 | ||||||||
15.8.1997 | 42.00 | 0.00% | 0 | 0 | 43.50 | +1.16% | 1 305 | 30 | ||||||
28.11.1996 | 88.35 | -5.00% | 0 | 0 | 84.00 | +1.20% | 4 284 | 51 | ||||||
25.11.1996 | 93.00 | 0.00% | 0 | 0 | +1.35% | 0 | ||||||||
19.11.1996 | 97.02 | 0.00% | 0 | 0 | +1.35% | 0 | ||||||||
17.12.1996 | 86.50 | 0.00% | 0 | 0 | +1.44% | 0 | ||||||||
16.12.1996 | 86.50 | 0.00% | 0 | 0 | +1.47% | 0 | ||||||||
2.12.1997 | +1.55% | 0 | ||||||||||||
4.7.1997 | 32.89 | 0.00% | 0 | 0 | +1.58% | 0 | ||||||||
2.7.1997 | 32.89 | 0.00% | 0 | 0 | 31.50 | +1.61% | 2 426 | 77 | ||||||
20.6.1997 | 32.00 | 0.00% | 0 | 0 | +1.69% | 0 | ||||||||
17.1.1997 | 89.50 | 0.00% | 0 | 0 | +1.74% | 0 | ||||||||
15.12.1997 | 46.50 | +1.75% | 2 372 | 51 | ||||||||||
1.8.1996 | 180.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.3.1996 | 200.00 | -0.49% | 72 400 | 362 | +2.00% | 0 | 0 | |||||||
1.4.1996 | 210.00 | -4.97% | 32 760 | 156 | 205.00 | +2.00% | 3 485 | 17 | ||||||
9.5.1996 | 173.00 | -1.14% | 15 743 | 91 | 177.50 | +2.00% | 4 970 | 28 | ||||||
13.9.1995 | 86.00 | -1.14% | 21 500 | 250 | 89.00 | +2.00% | 11 675 | 141 | ||||||
13.10.1995 | 238.00 | +4.84% | 631 414 | 2 653 | 203.00 | +2.00% | 41 444 | 207 | ||||||
13.12.1995 | 411.00 | +4.84% | 0 | 0 | 326.50 | +2.00% | 22 529 | 69 | ||||||
12.12.1995 | 392.00 | +4.81% | 4 787 888 | 12 214 | 321.00 | +2.00% | 103 041 | 321 | ||||||
21.12.1995 | 470.00 | +2.00% | 460 529 | 1 055 | ||||||||||
17.1.1996 | 663.00 | +4.90% | 0 | 0 | 577.50 | +2.00% | 521 795 | 883 | ||||||
16.1.1996 | 632.00 | +4.98% | 3 410 272 | 5 396 | 602.00 | +2.00% | 634 677 | 1 099 | ||||||
30.11.1995 | 279.00 | +4.49% | 536 796 | 1 924 | 262.00 | +2.00% | 34 060 | 130 | ||||||
6.12.1995 | 324.00 | +4.85% | 1 041 336 | 3 214 | 303.50 | +2.00% | 244 705 | 862 | ||||||
23.11.1995 | 242.00 | +4.76% | 0 | 0 | 248.00 | +2.00% | 113 923 | 496 | ||||||
21.11.1995 | 220.00 | +4.76% | 228 360 | 1 038 | 218.00 | +2.00% | 172 935 | 809 | ||||||
7.3.1996 | 201.00 | +4.75% | 0 | 0 | +2.00% | 0 | 0 | |||||||
4.3.1996 | 174.05 | -4.99% | 126 534 | 727 | 151.10 | +2.00% | 24 052 | 157 | ||||||
28.2.1996 | 203.00 | -4.69% | 0 | 0 | +2.00% | 0 | 0 | |||||||
27.6.1995 | 86.87 | +4.99% | 7 992 | 92 | 82.30 | +2.00% | 8 065 | 98 | ||||||
22.6.1995 | 75.05 | -5.00% | 25 217 | 336 | +2.00% | 0 | 0 | |||||||
26.4.1995 | 0 | 0 | +2.00% | 0 | 0 | |||||||||
6.4.1995 | 93.57 | +499.00% | 20 398 | 218 | 85.00 | +2.00% | 8 175 | 100 | ||||||
12.4.1995 | 0 | 0 | +2.00% | 0 | 0 | |||||||||
10.12.1996 | 86.50 | +0.58% | 173 | 2 | +2.15% | 0 | ||||||||
6.5.1997 | 37.05 | -5.00% | 371 | 10 | 45.00 | +2.27% | 4 725 | 105 | ||||||
30.4.1997 | 40.75 | 0.00% | 0 | 0 | 43.00 | +2.38% | 4 902 | 114 | ||||||
23.10.1996 | 92.40 | -4.99% | 0 | 0 | 0.00 | +2.56% | 0 | 0 | ||||||
7.2.1997 | 81.46 | -4.99% | 0 | 0 | +2.70% | 0 | ||||||||
30.12.1996 | 86.50 | 0.00% | 0 | 0 | 86.00 | +2.79% | 1 118 | 13 | ||||||
11.8.1997 | 40.00 | +0.25% | 120 | 3 | 35.00 | +2.94% | 2 310 | 66 | ||||||
22.1.1996 | 766.00 | +4.93% | 3 481 470 | 4 545 | 748.00 | +3.00% | 668 538 | 956 | ||||||
10.10.1995 | 207.00 | +4.59% | 247 779 | 1 197 | 179.00 | +3.00% | 1 515 | 9 | ||||||
3.11.1995 | 188.00 | -4.19% | 11 468 | 61 | 216.00 | +3.00% | 236 183 | 1 163 | ||||||
26.9.1995 | 127.61 | +4.99% | 40 452 | 317 | 105.50 | +3.00% | 15 811 | 152 | ||||||
10.8.1995 | 72.00 | 0.00% | 0 | 0 | 80.00 | +3.00% | 37 360 | 467 | ||||||
20.6.1996 | 170.00 | 0.00% | 0 | 0 | 184.00 | +3.00% | 9 238 | 50 | ||||||
30.5.1996 | 170.00 | 0.00% | 85 000 | 500 | +3.00% | 0 | 0 | |||||||
28.5.1996 | 170.00 | 0.00% | 0 | 0 | 175.00 | +3.00% | 1 050 | 6 | ||||||
27.5.1996 | 170.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.7.1996 | 191.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.7.1996 | 180.05 | -4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.9.1996 | 136.00 | +2.25% | 10 200 | 75 | +3.00% | 0 | 0 | |||||||
3.9.1996 | 138.91 | +4.99% | 7 501 | 54 | 128.00 | +3.00% | 3 072 | 24 | ||||||
13.4.1995 | 95.00 | 0.00% | 29 070 | 306 | 80.00 | +3.00% | 970 | 12 | ||||||
16.2.1995 | +3.00% | 0 | 0 | |||||||||||
4.4.1995 | 85.00 | 0.00% | 20 060 | 236 | +3.00% | 0 | 0 | |||||||
14.2.1995 | 110.00 | +91.00% | 20 900 | 190 | +3.00% | 0 | 0 | |||||||
11.1.1995 | 104.24 | +499.00% | 18 242 | 175 | +3.00% | 0 | 0 | |||||||
3.8.1995 | 72.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
18.4.1997 | 38.81 | 0.00% | 0 | 0 | +3.20% | 0 | ||||||||
13.1.1997 | 95.12 | -4.99% | 0 | 0 | +3.38% | 0 | ||||||||
29.1.1997 | 88.20 | +0.22% | 17 552 | 199 | 86.30 | +3.47% | 4 401 | 51 | ||||||
19.3.1997 | 61.37 | -5.00% | 0 | 0 | +3.55% | 0 | ||||||||
14.10.1996 | 102.37 | 0.00% | 0 | 0 | +3.60% | 0 | 0 | |||||||
19.2.1997 | 73.50 | 0.00% | 0 | 0 | +3.61% | 0 | ||||||||
18.3.1997 | 64.60 | 0.00% | 0 | 0 | +3.68% | 0 | ||||||||
24.4.1997 | 40.75 | 0.00% | 0 | 0 | 41.50 | +3.75% | 3 362 | 81 | ||||||
18.2.1997 | 73.50 | -1.94% | 1 323 | 18 | +3.75% | 0 | ||||||||
6.11.1997 | 52.00 | +3.79% | 2 392 | 46 | ||||||||||
2.9.1996 | 132.30 | +5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
15.8.1996 | 154.45 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
13.9.1996 | 131.25 | +5.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.5.1996 | 173.00 | 0.00% | 26 469 | 153 | +4.00% | 0 | 0 | |||||||
6.6.1996 | 167.00 | 0.00% | 8 517 | 51 | +4.00% | 0 | 0 | |||||||
23.4.1996 | 182.00 | -0.54% | 6 006 | 33 | 190.00 | +4.00% | 22 159 | 118 | ||||||
18.4.1996 | 181.00 | +0.55% | 18 100 | 100 | +4.00% | 0 | 0 | |||||||
27.3.1996 | 201.00 | 0.00% | 6 231 | 31 | 200.00 | +4.00% | 19 077 | 96 | ||||||
30.8.1995 | 78.75 | +5.00% | 3 465 | 44 | +4.00% | 0 | 0 | |||||||
13.11.1995 | 210.00 | +1.94% | 630 000 | 3 000 | 220.00 | +4.00% | 97 172 | 462 | ||||||
26.10.1995 | 189.00 | -1.04% | 54 432 | 288 | 205.00 | +4.00% | 262 380 | 1 295 | ||||||
4.10.1995 | 170.98 | +4.99% | 75 915 | 444 | 145.50 | +4.00% | 25 754 | 177 | ||||||
22.2.1996 | 247.00 | -5.00% | 0 | 0 | 200.00 | +4.00% | 19 800 | 99 | ||||||
20.11.1995 | 210.00 | +1.44% | 113 400 | 540 | 204.00 | +4.00% | 56 901 | 271 | ||||||
11.1.1996 | 547.00 | +4.99% | 1 032 736 | 1 888 | 541.00 | +4.00% | 130 003 | 253 | ||||||
10.1.1996 | 521.00 | +4.82% | 1 495 270 | 2 870 | 475.00 | +4.00% | 381 229 | 774 | ||||||
19.12.1995 | 425.50 | +4.00% | 119 991 | 282 | ||||||||||
1.8.1995 | 74.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.5.1995 | 87.00 | 0.00% | 5 481 | 63 | 90.00 | +4.00% | 16 380 | 182 | ||||||
4.5.1995 | 87.00 | -279.00% | 8 439 | 97 | +4.00% | 0 | 0 | |||||||
8.6.1995 | 85.00 | 0.00% | 1 530 | 18 | +4.00% | 0 | 0 | |||||||
16.1.1995 | 110.00 | +50.00% | 10 890 | 99 | +4.00% | 0 | 0 | |||||||
6.2.1995 | 104.50 | -500.00% | 0 | 0 | 90.00 | +4.00% | 1 305 | 14 | ||||||
28.1.1997 | 88.00 | 0.00% | 0 | 0 | +4.11% | 0 | ||||||||
9.10.1996 | 101.83 | -4.99% | 0 | 0 | 111.00 | +4.22% | 2 886 | 26 | ||||||
15.4.1997 | 43.00 | -2.27% | 8 041 | 187 | +4.34% | 0 | ||||||||
25.11.1997 | +4.44% | 0 | ||||||||||||
4.10.1996 | 118.75 | -5.00% | 0 | 0 | 121.70 | +4.46% | 2 069 | 17 | ||||||
1.8.1997 | 38.00 | 0.00% | 0 | 0 | +4.47% | 0 | ||||||||
24.2.1997 | 73.00 | 0.00% | 0 | 0 | 74.50 | +4.92% | 11 324 | 152 | ||||||
25.10.1996 | 87.40 | -5.00% | 0 | 0 | 105.00 | +5.00% | 2 520 | 24 | ||||||
8.12.1995 | 357.00 | +5.00% | 1 316 616 | 3 688 | 298.00 | +5.00% | 63 252 | 213 | ||||||
29.11.1995 | 267.00 | +0.75% | 191 973 | 719 | 257.50 | +5.00% | 26 265 | 102 | ||||||
20.2.1996 | 273.00 | -4.87% | 0 | 0 | 199.50 | +5.00% | 19 950 | 100 | ||||||
14.2.1996 | 333.00 | -4.85% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.10.1995 | 249.00 | +4.62% | 143 922 | 578 | 210.00 | +5.00% | 21 420 | 102 | ||||||
11.9.1995 | 91.20 | +0.10% | 547 | 6 | 89.00 | +5.00% | 4 539 | 51 | ||||||
28.3.1996 | 211.00 | +4.97% | 1 688 | 8 | 212.40 | +5.00% | 34 128 | 164 | ||||||
5.4.1996 | 200.00 | 0.00% | 0 | 0 | 195.00 | +5.00% | 3 510 | 18 | ||||||
11.9.1996 | 125.00 | -3.25% | 1 875 | 15 | +5.00% | 0 | 0 | |||||||
12.8.1996 | 146.62 | -4.99% | 11 730 | 80 | +5.00% | 0 | 0 | |||||||
5.8.1996 | 180.00 | 0.00% | 0 | 0 | 152.80 | +5.00% | 10 755 | 68 | ||||||
30.7.1996 | 171.57 | +5.00% | 1 029 | 6 | 169.00 | +5.00% | 1 944 | 12 | ||||||
9.2.1995 | 99.03 | -499.00% | 11 884 | 120 | +5.00% | 0 | 0 | |||||||
26.1.1995 | 115.00 | -43.00% | 15 410 | 134 | 100.00 | +5.00% | 3 000 | 30 | ||||||
6.6.1995 | 84.00 | +1.63% | 4 284 | 51 | +5.00% | 0 | 0 | |||||||
28.4.1995 | 90.00 | +112.00% | 9 000 | 100 | +5.00% | 0 | 0 | |||||||
27.7.1995 | 74.00 | 0.00% | 888 | 12 | +5.00% | 0 | 0 | |||||||
21.6.1995 | 79.00 | 0.00% | 0 | 0 | 80.00 | +5.00% | 1 182 | 15 | ||||||
17.3.1997 | 64.60 | -5.00% | 2 713 | 42 | 65.20 | +5.16% | 1 565 | 24 | ||||||
3.10.1996 | 125.00 | 0.00% | 3 750 | 30 | +5.17% | 0 | 0 | |||||||
21.10.1996 | 97.26 | 0.00% | 0 | 0 | 100.00 | +5.26% | 10 200 | 102 | ||||||
17.10.1996 | 97.26 | 0.00% | 0 | 0 | 100.00 | +5.26% | 4 300 | 43 | ||||||
25.8.1997 | 44.10 | 0.00% | 0 | 0 | +5.26% | 0 | ||||||||
29.10.1997 | +5.48% | 0 | ||||||||||||
13.3.1997 | 67.52 | -4.99% | 4 051 | 60 | +5.53% | 0 | ||||||||
2.12.1996 | 89.00 | 0.00% | 0 | 0 | 85.00 | +5.57% | 18 784 | 221 | ||||||
23.9.1996 | 149.98 | -1.03% | 2 250 | 15 | 163.00 | +5.72% | 163 | 1 | ||||||
12.3.1997 | 71.07 | -4.99% | 6 183 | 87 | +5.85% | 0 | ||||||||
21.8.1996 | 139.65 | -5.00% | 7 681 | 55 | 146.50 | +6.00% | 293 | 2 | ||||||
9.7.1996 | 200.00 | 0.00% | 35 200 | 176 | 217.00 | +6.00% | 51 212 | 236 | ||||||
1.7.1996 | 191.00 | 0.00% | 0 | 0 | 208.50 | +6.00% | 34 820 | 167 | ||||||
|