HUMPOLECKÉ STROJ., HUMPOLEC.STROJÍRNY, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
• Zprávy (2)
  • Diskuze (11)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - HUMPOLECKÉ STROJ.
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
31.12.1996	81.38	0.00%	0	0		0.00%	0
30.12.1996	81.38	0.00%	0	0		0.00%	0
27.12.1996	81.38	0.00%	0	0		+52.94%	0
23.12.1996	81.38	+4.99%	17 985	221	51.00	0.00%	408	8
20.12.1996	77.51	+4.99%	5 813	75	51.00	0.00%	1 122	22
19.12.1996	73.82	+4.99%	0	0	51.00	0.00%	561	11
18.12.1996	70.31	+4.98%	0	0		+9.67%	0
17.12.1996	66.97	+4.98%	0	0	46.50	-5.10%	744	16
16.12.1996	63.79	+4.98%	0	0	49.00	-8.95%	784	16
13.12.1996	60.76	+4.99%	0	0		+7.51%	0
12.12.1996	57.87	+4.98%	0	0		-1.84%	0
11.12.1996	55.12	+4.99%	0	0	51.00	+6.25%	561	11
10.12.1996	52.50	+5.00%	0	0	48.00	-5.88%	768	16
9.12.1996	50.00	0.00%	0	0	51.00	+7.36%	408	8
6.12.1996	50.00	+2.56%	400	8	47.50	-5.00%	1 663	35
5.12.1996	48.75	0.00%	0	0	50.00	0.00%	1 200	24
4.12.1996	48.75	0.00%	0	0		0.00%	0
3.12.1996	48.75	0.00%	0	0		+5.26%	0
2.12.1996	48.75	0.00%	0	0	47.50	-5.00%	1 520	32
29.11.1996	48.75	-4.98%	780	16		+0.70%	0
28.11.1996	51.31	+0.60%	1 385	27	51.00	-2.64%	3 029	61
27.11.1996	51.00	0.00%	0	0	51.00	+1.33%	408	8
26.11.1996	51.00	0.00%	0	0		+0.66%	0
25.11.1996	51.00	0.00%	0	0		+6.38%	0
22.11.1996	51.00	0.00%	1 224	24	47.00	-2.08%	376	8
21.11.1996	51.00	0.00%	0	0	48.00	+9.09%	4 128	86
20.11.1996	51.00	+2.00%	1 224	24	44.00	0.00%	352	8
19.11.1996	50.00	-3.36%	400	8		0.00%	0
18.11.1996	51.74	0.00%	0	0		-4.86%	0
15.11.1996	51.74	0.00%	0	0		-4.63%	0
14.11.1996	51.74	0.00%	0	0		-0.10%	0
13.11.1996	51.74	0.00%	0	0		-4.80%	0
12.11.1996	51.74	+4.99%	0	0	51.00	+10.86%	3 315	65
11.11.1996	49.28	+4.98%	542	11		0.00%	0
8.11.1996	46.94	0.00%	0	0		-32.74%	0
7.11.1996	46.94	0.00%	0	0	68.40	+8.57%	547	8
6.11.1996	46.94	-4.99%	516	11		+8.62%	0
5.11.1996	49.41	0.00%	0	0	58.00	+9.43%	1 566	27
4.11.1996	49.41	0.00%	0	0		+9.48%	0
1.11.1996	49.41	-4.99%	593	12	51.00	+3.00%	1 501	31
31.10.1996	52.01	0.00%	0	0	0.00	0.00%	0	0
30.10.1996	52.01	0.00%	0	0	47.00	+1.29%	6 486	138
29.10.1996	52.01	+0.01%	3 121	60	46.40	-5.30%	2 784	60
25.10.1996	52.00	0.00%	3 952	76	49.00	+5.78%	13 426	274
24.10.1996	52.00	-3.98%	1 248	24	0.00	+0.69%	0	0
23.10.1996	54.16	0.00%	0	0	46.00	-8.36%	1 012	22
22.10.1996	54.16	-4.99%	1 733	32	50.20	-5.28%	402	8
21.10.1996	57.01	-4.74%	4 561	80	0.00	-0.05%	0	0
18.10.1996	59.85	-5.00%	0	0	52.30	-6.27%	1 909	36
17.10.1996	63.00	-1.80%	18 459	293	60.00	-5.70%	5 772	102
16.10.1996	64.16	-4.99%	0	0		-9.09%	0	0
15.10.1996	67.53	-4.99%	0	0		-8.96%	0	0
14.10.1996	71.08	-4.99%	0	0		0.00%	0	0
11.10.1996	74.82	-4.99%	0	0		+3.57%	0	0
10.10.1996	78.75	+5.00%	3 938	50	70.00	-2.77%	3 850	55
9.10.1996	75.00	0.00%	0	0	72.00	0.00%	576	8
8.10.1996	75.00	-3.84%	9 375	125		-10.00%	0	0
7.10.1996	78.00	0.00%	0	0		+4.35%	0	0
4.10.1996	78.00	0.00%	0	0		-7.07%	0	0
3.10.1996	78.00	+2.88%	4 914	63	82.50	+3.12%	825	10
2.10.1996	75.81	0.00%	0	0	80.00	-1.71%	3 840	48
1.10.1996	75.81	0.00%	0	0		+1.75%	0	0
30.9.1996	75.81	0.00%	0	0	80.00	+3.89%	3 520	44
27.9.1996	75.81	0.00%	0	0	77.00	-6.21%	616	8
26.9.1996	75.81	+5.00%	0	0		+2.62%	0	0
25.9.1996	72.20	-5.00%	2 888	40	80.00	0.00%	640	8
24.9.1996	76.00	-5.00%	0	0	80.00	-1.23%	5 680	71
23.9.1996	80.00	-1.07%	8 160	102	81.00	0.00%	11 178	138
20.9.1996	80.87	-4.99%	0	0	81.00	-10.00%	13 122	162
19.9.1996	85.12	-5.00%	0	0		0.00%	0	0
18.9.1996	89.60	-4.99%	0	0		0.00%	0	0
17.9.1996	94.31	-4.99%	0	0	90.00	-3.00%	8 962	100
16.9.1996	99.27	-4.99%	0	0	92.00	+8.00%	1 472	16
13.9.1996	104.49	-4.99%	0	0		-16.00%	0	0
12.9.1996	109.98	-4.99%	0	0	103.00	+8.00%	11 132	110
11.9.1996	115.76	0.00%	0	0	94.00	0.00%	1 034	11
10.9.1996	115.76	+4.99%	10 187	88		+9.00%	0	0
9.9.1996	110.25	+5.00%	6 505	59	86.00	+9.00%	1 376	16
6.9.1996	105.00	+1.43%	27 825	265	79.00	-7.00%	3 002	38
5.9.1996	103.51	-4.99%	0	0	85.00	+3.00%	3 400	40
4.9.1996	108.95	-4.99%	0	0		+2.00%	0	0
3.9.1996	114.68	0.00%	0	0		0.00%	0	0
2.9.1996	114.68	0.00%	0	0	81.00	-1.00%	1 296	16
30.8.1996	114.68	0.00%	0	0		+1.00%	0	0
29.8.1996	114.68	0.00%	0	0	81.00	-10.00%	2 835	35
28.8.1996	114.68	0.00%	0	0		-9.00%	0	0
27.8.1996	114.68	-4.99%	0	0		-10.00%	0	0
26.8.1996	120.71	-4.99%	0	0	110.00	+5.00%	6 930	63
23.8.1996	127.06	-4.99%	0	0	105.00	0.00%	1 575	15
22.8.1996	133.74	-4.99%	0	0	105.50	-6.00%	2 110	20
21.8.1996	140.77	-4.99%	0	0	112.10	+2.00%	3 027	27
20.8.1996	148.17	0.00%	0	0		-19.00%	0	0
19.8.1996	148.17	0.00%	0	0		0.00%	0	0
16.8.1996	148.17	0.00%	0	0	136.60	+2.00%	3 961	29
15.8.1996	148.17	+4.99%	13 335	90		-2.00%	0	0
14.8.1996	141.12	+5.00%	12 419	88		+7.00%	0	0
13.8.1996	134.40	+5.00%	0	0		+10.00%	0	0
12.8.1996	128.00	+4.99%	0	0	121.00	+6.00%	3 498	30
9.8.1996	121.91	+4.99%	0	0	110.00	+9.00%	220	2
8.8.1996	116.11	+4.99%	12 075	104		+10.00%	0	0
7.8.1996	110.59	+4.99%	0	0		+2.00%	0	0
6.8.1996	105.33	+4.99%	0	0		-2.00%	0	0
5.8.1996	100.32	+4.99%	15 148	151	95.00	-2.00%	2 224	24
2.8.1996	95.55	+5.00%	0	0		0.00%	0	0
1.8.1996	91.00	0.00%	1 001	11		0.00%	0	0
31.7.1996	91.00	0.00%	0	0		0.00%	0	0
30.7.1996	91.00	0.00%	0	0	95.00	+5.00%	2 565	27
29.7.1996	91.00	0.00%	0	0	90.70	-5.00%	3 628	40
26.7.1996	91.00	0.00%	2 457	27		0.00%	0	0
25.7.1996	91.00	0.00%	0	0		0.00%	0	0
24.7.1996	91.00	0.00%	0	0	95.30	+5.00%	2 097	22
23.7.1996	91.00	-4.21%	2 002	22	90.70	-5.00%	726	8
22.7.1996	95.00	0.00%	0	0	95.30	+3.00%	3 907	41
19.7.1996	95.00	0.00%	3 040	32	92.70	-1.00%	742	8
18.7.1996	95.00	0.00%	95	1	93.70	-1.00%	2 061	22
17.7.1996	95.00	0.00%	0	0	95.00	+10.00%	1 045	11
16.7.1996	95.00	0.00%	0	0	93.00	-4.00%	8 224	95
15.7.1996	95.00	0.00%	2 090	22	90.00	-9.00%	7 020	78
12.7.1996	95.00	-4.04%	1 045	11	99.00	-10.00%	1 287	13
11.7.1996	99.00	0.00%	0	0	110.00	+3.00%	1 540	14
10.7.1996	99.00	0.00%	0	0		+9.00%	0	0
9.7.1996	99.00	-0.55%	12 375	125	97.50	+2.00%	1 073	11
8.7.1996	99.55	+4.99%	0	0		0.00%	0	0
5.7.1996
4.7.1996	94.81	+4.99%	6 542	69		+5.00%	0	0
3.7.1996	90.30	+5.00%	0	0	91.00	0.00%	728	8
2.7.1996	86.00	-4.44%	86	1	91.00	-4.00%	2 457	27
1.7.1996	90.00	0.00%	0	0		0.00%	0	0
28.6.1996	90.00	0.00%	0	0	95.00	-2.00%	3 040	32
27.6.1996	90.00	-0.04%	6 750	75		+1.00%	0	0
26.6.1996	90.04	-4.99%	4 502	50		+4.00%	0	0
25.6.1996	94.77	0.00%	0	0		-1.00%	0	0
24.6.1996	94.77	0.00%	0	0		-2.00%	0	0
21.6.1996	94.77	0.00%	0	0	90.00	-5.00%	4 480	47
20.6.1996	94.77	0.00%	0	0	100.00	0.00%	2 400	24
19.6.1996	94.77	-4.99%	0	0	100.00	-2.00%	1 600	16
18.6.1996	99.75	-5.00%	2 394	24		+3.00%	0	0
17.6.1996	105.00	0.00%	0	0		0.00%	0	0
14.6.1996	105.00	0.00%	0	0		0.00%	0	0
13.6.1996	105.00	0.00%	0	0		0.00%	0	0
12.6.1996	105.00	0.00%	0	0	100.80	-2.00%	2 003	20
11.6.1996	105.00	0.00%	0	0		-1.00%	0	0
10.6.1996	105.00	0.00%	0	0	103.00	0.00%	2 060	20
7.6.1996	105.00	+5.00%	7 980	76	103.00	+1.00%	824	8
6.6.1996	100.00	-3.79%	7 200	72	102.00	+2.00%	1 632	16
5.6.1996	103.95	0.00%	0	0	100.00	+5.00%	4 100	41
4.6.1996	103.95	+5.00%	3 015	29	95.00	+3.00%	1 520	16
3.6.1996	99.00	-3.88%	1 980	20		-1.00%	0	0
31.5.1996	103.00	-1.61%	6 283	61	92.60	-8.00%	1 759	19
30.5.1996	104.69	-5.00%	3 664	35	100.00	-3.00%	16 221	162
29.5.1996	110.20	-5.00%	5 730	52	108.00	+1.00%	2 886	28
28.5.1996	116.00	+0.43%	8 700	75	103.00	+9.00%	5 708	56
27.5.1996	115.50	+5.00%	0	0	92.00	-2.00%	2 063	22
24.5.1996	110.00	+4.76%	4 730	43	91.00	-5.00%	7 166	75
23.5.1996	105.00	+1.94%	24 255	231	100.10	-5.00%	4 805	48
22.5.1996	103.00	-4.66%	6 180	60		-9.00%	0	0
21.5.1996	108.04	-4.99%	0	0		-9.00%	0	0
20.5.1996	113.72	-4.99%	9 780	86		0.00%	0	0
17.5.1996	119.70	-5.00%	2 394	20	128.00	+9.00%	768	6
16.5.1996	126.00	+1.16%	3 150	25	122.00	+4.00%	2 924	25
15.5.1996	124.55	-4.99%	3 737	30		-10.00%	0	0
14.5.1996	131.10	-5.00%	4 326	33	124.10	-8.00%	2 234	18
13.5.1996	138.00	+2.44%	4 416	32	135.00	-3.00%	2 160	16
10.5.1996	134.71	-5.00%	6 736	50		+3.00%	0	0
9.5.1996	141.80	-4.99%	28 360	200	135.00	-10.00%	6 210	46
7.5.1996	149.26	-4.99%	0	0	150.00	-3.00%	3 600	24
6.5.1996	157.11	-4.99%	20 739	132	151.00	+3.00%	4 179	27
3.5.1996	165.37	+4.99%	0	0	149.70	-1.00%	8 533	57
2.5.1996	157.50	+5.00%	10 710	68		0.00%	0	0
30.4.1996	150.00	+0.67%	12 900	86		+3.00%	0	0
29.4.1996	149.00	+1.36%	8 493	57	150.00	+2.00%	8 772	60
26.4.1996	147.00	+0.68%	2 352	16		+15.00%	0	0
25.4.1996	146.00	+0.68%	10 658	73	125.20	-4.00%	2 003	16
24.4.1996	145.00	+4.31%	13 340	92	138.00	0.00%	6 024	46
23.4.1996	139.00	0.00%	0	0	131.00	-1.00%	2 096	16
22.4.1996	139.00	+0.72%	40 310	290	137.50	+3.00%	10 552	80
19.4.1996	138.00	+0.72%	15 456	112	128.00	-2.00%	1 024	8
18.4.1996	137.00	0.00%	6 713	49	131.00	0.00%	3 144	24
17.4.1996	137.00	+1.48%	40 141	293	131.00	0.00%	2 882	22
16.4.1996	135.00	0.00%	15 120	112	131.00	-3.00%	1 441	11
15.4.1996	135.00	0.00%	10 935	81	135.10	-9.00%	5 404	40
12.4.1996	135.00	0.00%	1 080	8	148.00	+10.00%	25 308	171
11.4.1996	135.00	+2.97%	2 565	19	138.00	+2.00%	3 649	27
10.4.1996	131.10	-5.00%	0	0	128.00	+1.00%	14 136	107
9.4.1996	138.00	0.00%	0	0	131.00	-5.00%	1 048	8
5.4.1996	138.00	+0.72%	25 392	184		0.00%	0	0
4.4.1996	137.00	0.00%	17 125	125		+4.00%	0	0
3.4.1996	137.00	0.00%	11 097	81	133.00	+1.00%	14 630	110
2.4.1996	137.00	+1.48%	17 947	131	131.50	-2.00%	9 337	71
1.4.1996	135.00	0.00%	0	0	136.00	-1.00%	7 512	56
29.3.1996	135.00	+3.05%	2 970	22	136.00	-1.00%	6 925	51
28.3.1996	131.00	0.00%	36 942	282	142.00	0.00%	6 304	46
27.3.1996	131.00	0.00%	23 056	176	142.00	-2.00%	3 280	24
26.3.1996	131.00	-3.67%	7 336	56	142.00	+6.00%	8 377	60
25.3.1996	136.00	0.00%	17 000	125	131.50	-6.00%	2 104	16
22.3.1996	136.00	0.00%	11 696	86	141.00	-4.00%	12 754	91
21.3.1996	136.00	-4.56%	14 280	105	150.00	-2.00%	24 050	165
20.3.1996	142.50	-5.00%	10 118	71	150.00	-1.00%	19 482	131
19.3.1996	150.00	0.00%	12 000	80	150.00	+5.00%	13 350	89
18.3.1996	150.00	0.00%	43 200	288	145.00	-2.00%	33 150	233
‹‹ First 60  ‹‹ First 20    Next 200 ›