MASNA STUDENÁ, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MASNA STUDENÁ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.11.1996 | 105.00 | 0.00% | 0 | 0 | 93.00 | -2.10% | 372 | 4 | ||||||
11.11.1996 | 105.00 | 0.00% | 1 575 | 15 | 95.00 | -5.00% | 190 | 2 | ||||||
8.11.1996 | 105.00 | 0.00% | 0 | 0 | +3.62% | 0 | ||||||||
7.11.1996 | 105.00 | 0.00% | 315 | 3 | 100.00 | -2.03% | 2 123 | 22 | ||||||
6.11.1996 | 105.00 | 0.00% | 0 | 0 | 98.50 | -7.98% | 197 | 2 | ||||||
5.11.1996 | 105.00 | 0.00% | 0 | 0 | 100.00 | +1.95% | 2 676 | 25 | ||||||
4.11.1996 | 105.00 | 0.00% | 1 365 | 13 | +9.60% | 0 | ||||||||
1.11.1996 | 105.00 | 0.00% | 0 | 0 | 95.80 | -8.76% | 958 | 10 | ||||||
4.12.1996 | 84.15 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
3.12.1996 | 84.15 | 0.00% | 0 | 0 | +3.53% | 0 | ||||||||
20.11.1996 | 85.05 | 0.00% | 0 | 0 | +6.38% | 0 | ||||||||
19.11.1996 | 85.05 | 0.00% | 0 | 0 | 94.00 | -3.58% | 846 | 9 | ||||||
15.11.1996 | 94.50 | 0.00% | 0 | 0 | +0.93% | 0 | ||||||||
30.10.1996 | 110.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 110.00 | 0.00% | 0 | 0 | 0.00 | -3.44% | 0 | 0 | ||||||
25.10.1996 | 110.00 | 0.00% | 0 | 0 | 116.00 | +2.70% | 696 | 6 | ||||||
26.4.1996 | 150.00 | 0.00% | 1 050 | 7 | -10.00% | 0 | 0 | |||||||
27.3.1996 | 185.00 | 0.00% | 0 | 0 | 175.50 | 0.00% | 1 229 | 7 | ||||||
26.3.1996 | 185.00 | 0.00% | 0 | 0 | 180.00 | +3.00% | 4 559 | 26 | ||||||
22.3.1996 | 180.00 | 0.00% | 0 | 0 | 169.00 | -3.00% | 1 183 | 7 | ||||||
5.4.1996 | 180.00 | 0.00% | 900 | 5 | -4.00% | 0 | 0 | |||||||
24.4.1996 | 149.00 | 0.00% | 6 258 | 42 | 154.80 | 0.00% | 3 096 | 20 | ||||||
2.5.1996 | 146.00 | 0.00% | 3 212 | 22 | 135.00 | +7.00% | 1 215 | 9 | ||||||
7.5.1996 | 148.00 | 0.00% | 0 | 0 | 147.00 | +6.00% | 10 494 | 72 | ||||||
14.5.1996 | 145.00 | 0.00% | 7 540 | 52 | 140.00 | +4.00% | 3 508 | 26 | ||||||
13.5.1996 | 145.00 | 0.00% | 1 305 | 9 | 139.00 | 0.00% | 2 585 | 20 | ||||||
10.5.1996 | 145.00 | 0.00% | 6 670 | 46 | 132.30 | -8.00% | 6 697 | 52 | ||||||
20.3.1996 | 165.00 | 0.00% | 0 | 0 | 185.00 | -4.00% | 889 | 5 | ||||||
19.3.1996 | 165.00 | 0.00% | 0 | 0 | 185.00 | 0.00% | 2 775 | 15 | ||||||
18.3.1996 | 165.00 | 0.00% | 13 035 | 79 | 185.00 | 0.00% | 370 | 2 | ||||||
15.3.1996 | 165.00 | 0.00% | 0 | 0 | 185.00 | +4.00% | 4 440 | 24 | ||||||
13.3.1996 | 166.05 | 0.00% | 0 | 0 | 185.00 | -2.00% | 1 453 | 8 | ||||||
12.3.1996 | 166.05 | 0.00% | 0 | 0 | 185.00 | +4.00% | 3 885 | 21 | ||||||
8.3.1996 | 184.50 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.3.1996 | 205.00 | 0.00% | 0 | 0 | 171.00 | -4.00% | 2 855 | 17 | ||||||
5.3.1996 | 205.00 | 0.00% | 0 | 0 | 175.00 | -1.00% | 1 050 | 6 | ||||||
1.3.1996 | 210.00 | 0.00% | 0 | 0 | 166.50 | -5.00% | 3 663 | 22 | ||||||
28.2.1996 | 215.00 | 0.00% | 0 | 0 | 193.00 | +10.00% | 9 427 | 49 | ||||||
27.2.1996 | 215.00 | 0.00% | 0 | 0 | 180.50 | +6.00% | 1 405 | 8 | ||||||
26.2.1996 | 215.00 | 0.00% | 7 955 | 37 | 165.00 | 0.00% | 1 485 | 9 | ||||||
23.2.1996 | 215.00 | 0.00% | 0 | 0 | 164.50 | 0.00% | 823 | 5 | ||||||
31.1.1996 | 236.00 | 0.00% | 0 | 0 | 273.00 | 0.00% | 10 866 | 40 | ||||||
30.1.1996 | 236.00 | 0.00% | 0 | 0 | +26.00% | 0 | 0 | |||||||
7.2.1996 | 255.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 1 500 | 6 | ||||||
6.2.1996 | 255.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 7 250 | 29 | ||||||
29.3.1996 | 190.00 | 0.00% | 0 | 0 | 160.60 | -5.00% | 1 927 | 12 | ||||||
2.2.1996 | 259.00 | 0.00% | 0 | 0 | 261.00 | -6.00% | 783 | 3 | ||||||
21.2.1996 | 223.00 | 0.00% | 0 | 0 | 164.50 | +1.00% | 2 303 | 14 | ||||||
20.2.1996 | 223.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.2.1996 | 225.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
14.2.1996 | 250.00 | 0.00% | 0 | 0 | 209.00 | -4.00% | 418 | 2 | ||||||
13.2.1996 | 250.00 | 0.00% | 0 | 0 | 218.20 | -2.00% | 1 527 | 7 | ||||||
9.2.1996 | 254.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
1.11.1995 | 334.00 | 0.00% | 0 | 0 | 279.50 | -2.00% | 559 | 2 | ||||||
31.10.1995 | 334.00 | 0.00% | 0 | 0 | 286.00 | -5.00% | 1 430 | 5 | ||||||
24.11.1995 | 309.00 | 0.00% | 0 | 0 | 325.00 | 0.00% | 1 950 | 6 | ||||||
10.11.1995 | 317.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.11.1995 | 327.00 | 0.00% | 0 | 0 | 275.50 | +8.00% | 551 | 2 | ||||||
7.11.1995 | 327.00 | 0.00% | 0 | 0 | 256.00 | -8.00% | 1 536 | 6 | ||||||
27.10.1995 | 340.00 | 0.00% | 0 | 0 | 243.00 | +2.00% | 5 211 | 19 | ||||||
25.10.1995 | 341.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
24.10.1995 | 341.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 346.00 | 0.00% | 0 | 0 | 357.00 | +8.00% | 4 545 | 13 | ||||||
3.11.1995 | 335.00 | 0.00% | 0 | 0 | 286.00 | -5.00% | 572 | 2 | ||||||
29.9.1995 | 240.00 | 0.00% | 3 120 | 13 | +7.00% | 0 | 0 | |||||||
18.10.1995 | 350.00 | 0.00% | 0 | 0 | 299.00 | +9.00% | 1 182 | 4 | ||||||
17.10.1995 | 350.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.12.1995 | 279.00 | 0.00% | 0 | 0 | 300.00 | -3.00% | 7 180 | 25 | ||||||
5.12.1995 | 279.00 | 0.00% | 0 | 0 | 293.00 | -2.00% | 3 836 | 13 | ||||||
1.12.1995 | 308.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.11.1995 | 310.00 | 0.00% | 0 | 0 | 325.00 | -4.00% | 5 525 | 18 | ||||||
28.11.1995 | 310.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 306.00 | 0.00% | 0 | 0 | 323.50 | -1.00% | 4 206 | 13 | ||||||
21.11.1995 | 306.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.11.1995 | 306.00 | 0.00% | 0 | 0 | 315.50 | +5.00% | 4 485 | 14 | ||||||
17.11.1995 | 306.00 | 0.00% | 0 | 0 | 305.50 | 0.00% | 611 | 2 | ||||||
16.11.1995 | 306.00 | 0.00% | 0 | 0 | 324.00 | 0.00% | 7 368 | 24 | ||||||
15.11.1995 | 306.00 | 0.00% | 0 | 0 | 308.00 | +8.00% | 2 772 | 9 | ||||||
14.11.1995 | 306.00 | 0.00% | 0 | 0 | 285.00 | -3.00% | 1 425 | 5 | ||||||
8.12.1995 | 280.00 | 0.00% | 0 | 0 | 296.00 | +4.00% | 1 480 | 5 | ||||||
13.12.1995 | 308.00 | 0.00% | 0 | 0 | 325.00 | +1.00% | 1 950 | 6 | ||||||
12.12.1995 | 308.00 | 0.00% | 0 | 0 | 322.00 | +10.00% | 3 532 | 11 | ||||||
10.1.1996 | 276.00 | 0.00% | 0 | 0 | 281.00 | +6.00% | 3 223 | 11 | ||||||
9.1.1996 | 276.00 | 0.00% | 0 | 0 | 281.00 | -2.00% | 1 657 | 6 | ||||||
15.12.1995 | 281.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 8 400 | 28 | ||||||
26.1.1996 | 241.00 | 0.00% | 0 | 0 | -15.00% | 0 | 0 | |||||||
24.1.1996 | 243.00 | 0.00% | 0 | 0 | 280.00 | +2.00% | 10 770 | 38 | ||||||
23.1.1996 | 243.00 | 0.00% | 0 | 0 | 290.00 | -2.00% | 3 057 | 11 | ||||||
19.1.1996 | 270.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
18.1.1996 | 270.00 | 0.00% | 6 210 | 23 | 265.00 | -3.00% | 530 | 2 | ||||||
17.1.1996 | 270.00 | 0.00% | 0 | 0 | 272.00 | -5.00% | 272 | 1 | ||||||
16.1.1996 | 270.00 | 0.00% | 0 | 0 | 286.00 | 0.00% | 1 430 | 5 | ||||||
15.1.1996 | 270.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.1.1996 | 270.00 | 0.00% | 0 | 0 | 273.00 | -5.00% | 273 | 1 | ||||||
7.8.1995 | 221.00 | 0.00% | 0 | 0 | 220.00 | 0.00% | 2 640 | 12 | ||||||
4.8.1995 | 221.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.8.1995 | 221.00 | 0.00% | 0 | 0 | 209.00 | -5.00% | 418 | 2 | ||||||
21.7.1995 | 242.00 | 0.00% | 1 210 | 5 | 213.50 | -9.00% | 427 | 2 | ||||||
10.7.1995 | 235.00 | 0.00% | 0 | 0 | 205.00 | +2.00% | 410 | 2 | ||||||
4.7.1995 | 235.00 | 0.00% | 0 | 0 | 217.00 | +5.00% | 1 085 | 5 | ||||||
14.7.1995 | 241.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.6.1995 | 251.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 251.00 | 0.00% | 16 566 | 66 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 251.00 | 0.00% | 0 | 0 | 219.00 | -10.00% | 5 475 | 25 | ||||||
20.6.1995 | 251.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.6.1995 | 251.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 1 080 | 4 | ||||||
16.6.1995 | 251.00 | 0.00% | 0 | 0 | 270.00 | +5.00% | 4 320 | 16 | ||||||
28.6.1995 | 246.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.8.1995 | 193.80 | 0.00% | 0 | 0 | 140.00 | -9.00% | 700 | 5 | ||||||
22.8.1995 | 193.80 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.8.1995 | 193.80 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.8.1995 | 214.00 | 0.00% | 0 | 0 | 222.80 | +3.00% | 1 488 | 7 | ||||||
11.8.1995 | 218.00 | 0.00% | 0 | 0 | 205.00 | -2.00% | 2 870 | 14 | ||||||
10.8.1995 | 218.00 | 0.00% | 0 | 0 | 210.00 | -1.00% | 420 | 2 | ||||||
9.8.1995 | 218.00 | 0.00% | 0 | 0 | 211.50 | -5.00% | 1 704 | 8 | ||||||
20.9.1995 | 205.00 | 0.00% | 0 | 0 | ||||||||||
1.9.1995 | 210.00 | 0.00% | 0 | 0 | 210.50 | 0.00% | 1 684 | 8 | ||||||
31.8.1995 | 210.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 210.00 | 0.00% | 840 | 4 | +24.00% | 0 | 0 | |||||||
29.8.1995 | 210.00 | 0.00% | 1 050 | 5 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 210.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.6.1995 | 309.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 370.00 | 0.00% | 6 660 | 18 | 269.50 | -1.00% | 2 695 | 10 | ||||||
4.5.1995 | 371.00 | 0.00% | 3 710 | 10 | 284.00 | +10.00% | 2 840 | 10 | ||||||
19.5.1995 | 359.00 | 0.00% | 13 283 | 37 | -1.00% | 0 | 0 | |||||||
27.3.1995 | 450.00 | 0.00% | 23 400 | 52 | ||||||||||
23.3.1995 | 450.00 | 0.00% | 9 000 | 20 | ||||||||||
22.3.1995 | 450.00 | 0.00% | 4 500 | 10 | ||||||||||
17.3.1995 | 450.00 | 0.00% | 16 650 | 37 | ||||||||||
16.3.1995 | 450.00 | 0.00% | 27 900 | 62 | ||||||||||
15.3.1995 | 450.00 | 0.00% | 9 000 | 20 | ||||||||||
14.3.1995 | 450.00 | 0.00% | 3 600 | 8 | ||||||||||
13.3.1995 | 450.00 | 0.00% | 7 200 | 16 | ||||||||||
9.3.1995 | 450.00 | 0.00% | 12 600 | 28 | ||||||||||
8.3.1995 | 450.00 | 0.00% | 7 650 | 17 | ||||||||||
7.3.1995 | 450.00 | 0.00% | 2 700 | 6 | ||||||||||
6.3.1995 | 450.00 | 0.00% | 900 | 2 | ||||||||||
3.3.1995 | 450.00 | 0.00% | 6 750 | 15 | ||||||||||
14.2.1995 | 440.00 | 0.00% | 2 640 | 6 | 415.00 | -9.00% | 1 245 | 3 | ||||||
7.2.1995 | 480.00 | 0.00% | 12 960 | 27 | 0.00% | 0 | 0 | |||||||
3.2.1995 | 480.00 | 0.00% | 960 | 2 | 435.00 | -2.00% | 435 | 1 | ||||||
27.1.1995 | 480.00 | 0.00% | 4 800 | 10 | +1.00% | 0 | 0 | |||||||
26.1.1995 | 480.00 | 0.00% | 24 000 | 50 | +10.00% | 0 | 0 | |||||||
24.1.1995 | 480.00 | 0.00% | 4 800 | 10 | 405.00 | +7.00% | 1 215 | 3 | ||||||
20.1.1995 | 500.00 | 0.00% | 4 000 | 8 | -4.00% | 0 | 0 | |||||||
19.1.1995 | 500.00 | 0.00% | 2 000 | 4 | 417.50 | -7.00% | 3 758 | 9 | ||||||
18.1.1995 | 500.00 | 0.00% | 5 500 | 11 | 0.00% | 0 | 0 | |||||||
5.5.1994 | 900.00 | 0.00% | 9 000 | 10 | ||||||||||
26.4.1994 | 950.00 | 0.00% | 30 400 | 32 | ||||||||||
16.6.1994 | 825.00 | 0.00% | 1 650 | 2 | ||||||||||
9.6.1994 | 825.00 | 0.00% | 20 625 | 25 | ||||||||||
7.6.1994 | 825.00 | 0.00% | 2 475 | 3 | ||||||||||
2.6.1994 | 825.00 | 0.00% | 24 750 | 30 | ||||||||||
31.5.1994 | 825.00 | 0.00% | 9 075 | 11 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
11.8.1994 | 700.00 | 0.00% | 2 800 | 4 | ||||||||||
9.8.1994 | 700.00 | 0.00% | 2 800 | 4 | ||||||||||
6.9.1994 | 650.00 | 0.00% | 6 500 | 10 | ||||||||||
21.7.1994 | 700.00 | 0.00% | 700 | 1 | ||||||||||
19.7.1994 | 700.00 | 0.00% | 4 200 | 6 | ||||||||||
18.7.1994 | 700.00 | 0.00% | 2 100 | 3 | ||||||||||
6.10.1994 | 585.00 | 0.00% | 2 925 | 5 | ||||||||||
5.10.1994 | 585.00 | 0.00% | 13 455 | 23 | ||||||||||
10.10.1994 | 595.00 | 0.00% | 1 190 | 2 | ||||||||||
13.10.1994 | 585.00 | 0.00% | 4 680 | 8 | ||||||||||
3.10.1994 | 600.00 | 0.00% | 6 600 | 11 | ||||||||||
28.11.1994 | 440.00 | 0.00% | 4 400 | 10 | ||||||||||
9.11.1994 | 450.00 | 0.00% | 4 500 | 10 | ||||||||||
21.11.1996 | 85.00 | -0.05% | 2 465 | 29 | 100.00 | -0.94% | 3 170 | 32 | ||||||
26.10.1995 | 340.00 | -0.29% | 34 000 | 100 | -8.00% | 0 | 0 | |||||||
8.2.1996 | 254.00 | -0.39% | 8 382 | 33 | 261.00 | +4.00% | 5 481 | 21 | ||||||
26.6.1995 | 250.00 | -0.39% | 1 500 | 6 | 199.00 | -9.00% | 796 | 4 | ||||||
17.9.1996 | 158.00 | -0.62% | 3 950 | 25 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 165.00 | -0.63% | 26 730 | 162 | 185.00 | -2.00% | 2 485 | 14 | ||||||
30.11.1995 | 308.00 | -0.64% | 4 620 | 15 | 325.00 | +6.00% | 22 750 | 70 | ||||||
29.4.1996 | 149.00 | -0.66% | 7 003 | 47 | 139.00 | 0.00% | 4 587 | 33 | ||||||
25.1.1996 | 241.00 | -0.82% | 17 834 | 74 | 301.50 | +6.00% | 12 060 | 40 | ||||||
13.7.1995 | 241.00 | -0.82% | 482 | 2 | +2.00% | 0 | 0 | |||||||
24.7.1995 | 240.00 | -0.82% | 480 | 2 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 229.00 | -0.86% | 7 557 | 33 | 213.00 | +3.00% | 2 890 | 14 | ||||||
19.2.1996 | 223.00 | -0.88% | 6 244 | 28 | 171.00 | 0.00% | 2 569 | 15 | ||||||
19.10.1995 | 346.00 | -1.14% | 11 072 | 32 | +10.00% | 0 | 0 | |||||||
12.7.1995 | 243.00 | -1.21% | 4 860 | 20 | -1.00% | 0 | 0 | |||||||
30.6.1995 | 238.00 | -1.24% | 5 236 | 22 | 188.50 | -4.00% | 943 | 5 | ||||||
17.7.1995 | 238.00 | -1.24% | 3 808 | 16 | 218.00 | +3.00% | 2 180 | 10 | ||||||
18.7.1995 | 235.00 | -1.26% | 11 045 | 47 | 205.00 | -6.00% | 3 467 | 17 | ||||||
3.7.1995 | 235.00 | -1.26% | 940 | 4 | +10.00% | 0 | 0 | |||||||
8.8.1995 | 218.00 | -1.35% | 872 | 4 | +2.00% | 0 | 0 | |||||||
23.10.1995 | 341.00 | -1.44% | 34 100 | 100 | ||||||||||
13.6.1995 | 269.00 | -1.46% | 57 566 | 214 | 270.00 | -7.00% | 1 350 | 5 | ||||||
18.4.1996 | 172.00 | -1.47% | 12 556 | 73 | 152.00 | -1.00% | 3 238 | 21 | ||||||
5.2.1996 | 255.00 | -1.54% | 5 865 | 23 | 250.00 | -4.00% | 5 750 | 23 | ||||||
12.2.1996 | 250.00 | -1.57% | 25 000 | 100 | -14.00% | 0 | 0 | |||||||
27.6.1995 | 246.00 | -1.60% | 984 | 4 | -6.00% | 0 | 0 | |||||||
25.7.1995 | 236.00 | -1.66% | 7 080 | 30 | 215.50 | +1.00% | 2 155 | 10 | ||||||
26.7.1995 | 232.00 | -1.69% | 2 320 | 10 | +2.00% | 0 | 0 | |||||||
19.7.1995 | 231.00 | -1.70% | 924 | 4 | +5.00% | 0 | 0 | |||||||
3.10.1995 | 231.00 | -1.70% | 3 696 | 16 | 199.50 | -5.00% | 798 | 4 | ||||||
1.8.1995 | 227.00 | -1.73% | 5 675 | 25 | 204.50 | -2.00% | 205 | 1 | ||||||
30.10.1995 | 334.00 | -1.76% | 14 028 | 42 | +10.00% | 0 | 0 | |||||||
|