MSDZ ŠUMPERK, MORAVSKOSLEZSKÉ DŘEVAŘSKÉ ZÁVODY, ŠUMPERK A.S., Hi price, The Prague Stock Exchange

• 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]
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
30.10.1995	71.08	+1.45%	7 534	106	66.00	+3.00%	2 838	43
4.7.1996	71.16	-4.99%	0	0	57.50	-5.00%	460	8
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
3.10.1995	71.20	-4.99%	4 984	70	68.50	-5.00%	959	14
30.10.1996	71.40	-4.99%	0	0	0.00	+0.48%	0	0
28.8.1995	71.84	-4.99%	0	0		0.00%	0	0
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
13.11.1995	72.00	0.00%	1 008	14		0.00%	0	0
10.11.1995	72.00	0.00%	0	0		+4.00%	0	0
9.11.1995	72.00	+1.29%	5 832	81	69.00	-4.00%	4 347	63
22.8.1995	72.20	0.00%	0	0		0.00%	0	0
21.8.1995	72.20	0.00%	0	0		0.00%	0	0
18.8.1995	72.20	0.00%	0	0		0.00%	0	0
17.8.1995	72.20	0.00%	0	0		0.00%	0	0
16.8.1995	72.20	-5.00%	1 372	19		+7.00%	0	0
13.9.1995	72.27	+4.99%	0	0		+8.00%	0	0
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
19.7.1995	73.50	+5.00%	1 029	14		-5.00%	0	0
15.4.1996	73.53	-4.98%	32 059	436		+4.00%	0	0
28.6.1996	73.57	+4.99%	18 613	253	61.00	-9.00%	1 281	21
18.10.1996	73.60	+4.99%	1 398	19	48.00	0.00%	336	7
12.7.1995	73.98	-4.99%	3 403	46		0.00%	0	0
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
27.11.1995	74.08	+5.81%	2 371	32		0.00%	0	0
3.7.1996	74.90	0.00%	0	0	60.00	+4.00%	1 635	27
2.7.1996	74.90	-3.02%	9 512	127	58.50	-6.00%	1 229	21
2.10.1995	74.94	-4.99%	2 623	35		0.00%	0	0
1.12.1995	75.14	0.00%	0	0	68.50	-5.00%	2 055	30
30.11.1995	75.14	+1.43%	3 081	41		+2.00%	0	0
29.10.1996	75.15	-4.99%	0	0	52.00	+1.47%	2 950	57
25.8.1995	75.62	-5.00%	2 647	35		0.00%	0	0
23.8.1995	75.81	+5.00%	0	0		+3.00%	0	0
14.9.1995	75.88	+4.99%	0	0		-2.00%	0	0
15.8.1995	76.00	-5.00%	1 672	22		+5.00%	0	0
20.7.1995	77.17	+4.99%	2 084	27		0.00%	0	0
1.7.1996	77.24	+4.98%	13 363	173		+2.00%	0	0
21.10.1996	77.27	+4.98%	7 727	100	45.00	-6.25%	630	14
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
11.7.1995	77.87	-4.99%	3 660	47		-9.00%	0	0
14.12.1994	78.00	-137.00%	29 250	375
29.9.1995	78.88	0.00%	0	0		0.00%	0	0
28.9.1995	78.88	-4.99%	7 415	94		+9.00%	0	0
24.10.1996	79.00	-1.23%	11 218	142	46.50	0.00%	326	7
13.12.1994	79.09	-499.00%	25 072	317
25.10.1996	79.10	+0.12%	15 820	200	0.00	+9.67%	0	0
24.8.1995	79.60	+4.99%	0	0		0.00%	0	0
15.9.1995	79.67	+4.99%	3 585	45		-2.00%	0	0
23.10.1996	79.99	0.00%	7 999	100	0.00	+3.33%	0	0
22.10.1996	79.99	+3.52%	8 319	104	45.00	0.00%	630	14
25.4.1995	80.00	-151.00%	160	2		0.00%	0	0
14.8.1995	80.00	0.00%	0	0	66.50	-5.00%	1 995	30
11.8.1995	80.00	0.00%	0	0		+6.00%	0	0
10.8.1995	80.00	0.00%	0	0		+10.00%	0	0
9.8.1995	80.00	0.00%	0	0	60.00	0.00%	840	14
8.8.1995	80.00	0.00%	0	0		+9.00%	0	0
7.8.1995	80.00	0.00%	0	0		-7.00%	0	0
4.8.1995	80.00	0.00%	0	0	59.00	-8.00%	413	7
3.8.1995	80.00	-0.92%	560	7		-4.00%	0	0
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
12.2.1996	80.10	-10.00%	4 486	56		-1.00%	0	0
2.8.1995	80.75	-5.00%	0	0		-3.00%	0	0
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
26.2.1996	81.00	0.00%	50 301	621	79.90	+8.00%	1 119	14
23.2.1996	81.00	0.00%	0	0	74.00	+3.00%	18 352	248
22.2.1996	81.00	0.00%	7 857	97		+12.00%	0	0
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
19.2.1996	81.00	0.00%	6 966	86	70.50	+4.00%	917	13
16.2.1996	81.00	0.00%	0	0	67.50	-4.00%	2 768	41
15.2.1996	81.00	+1.12%	16 200	200	70.00	0.00%	490	7
21.7.1995	81.02	+4.98%	0	0		0.00%	0	0
24.4.1995	81.23	-499.00%	0	0		0.00%	0	0
10.4.1996	81.46	-4.99%	1 629	20	88.60	-9.00%	4 341	49
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
8.1.1996	81.90	-10.00%	901	11
15.12.1994	81.90	+500.00%	16 216	198
10.7.1995	81.96	0.00%	0	0		-3.00%	0	0
4.7.1995	81.96	-4.99%	5 000	61		-5.00%	0	0
15.5.1995	82.00	0.00%	1 722	21		0.00%	0	0
12.5.1995	82.00	0.00%	2 460	30		0.00%	0	0
9.5.1995	82.00	-476.00%	246	3		0.00%	0	0
27.4.1995	82.00	+250.00%	574	7		0.00%	0	0
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
4.12.1995	82.00	+9.12%	4 674	57	75.00	+9.00%	525	7
1.3.1996	83.00	0.00%	0	0	78.50	-4.00%	550	7
29.2.1996	83.00	+2.46%	4 980	60	82.00	+7.00%	574	7
27.9.1995	83.03	-5.00%	0	0	66.00	0.00%	924	14
12.12.1994	83.25	-499.00%	19 564	235
18.9.1995	83.65	+4.99%	2 342	28		0.00%	0	0
1.8.1995	85.00	0.00%	5 865	69		+10.00%	0	0
31.7.1995	85.00	0.00%	2 295	27	63.00	0.00%	1 260	20
28.7.1995	85.00	0.00%	0	0		0.00%	0	0
27.7.1995	85.00	0.00%	0	0		0.00%	0	0
26.7.1995	85.00	0.00%	0	0		+8.00%	0	0
25.7.1995	85.00	0.00%	0	0		+8.00%	0	0
24.7.1995	85.00	+4.91%	340	4	54.00	-8.00%	378	7
21.4.1995	85.50	-500.00%	941	11		0.00%	0	0
9.4.1996	85.74	-4.99%	4 287	50		+3.00%	0	0
16.12.1994	85.99	+499.00%	40 157	467
18.5.1995	86.10	+500.00%	0	0		0.00%	0	0
5.5.1995	86.10	+500.00%	0	0		0.00%	0	0
3.7.1995	86.27	-4.99%	0	0		0.00%	0	0
26.9.1995	87.40	-4.98%	0	0		+6.00%	0	0
9.12.1994	87.63	-499.00%	5 696	65
19.9.1995	87.83	+4.99%	615	7	59.00	-2.00%	413	7
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
4.3.1996	88.00	+6.02%	616	7		+9.00%	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
15.1.1996	88.94	-1.27%	4 892	55		0.00%	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
11.3.1996	89.00	0.00%	3 204	36		+3.00%	0	0
8.3.1996	89.00	0.00%	0	0	82.50	+1.00%	3 465	42
7.3.1996	89.00	+1.13%	9 879	111	85.00	-6.00%	5 825	71
9.2.1996	89.00	0.00%	0	0	74.00	-8.00%	1 770	24
8.2.1996	89.00	0.00%	9 968	112	80.00	+9.00%	2 400	30
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
5.2.1996	89.00	0.00%	3 382	38	66.50	-5.00%	466	7
2.2.1996	89.00	0.00%	0	0	70.00	0.00%	2 094	30
1.2.1996	89.00	0.00%	6 319	71		0.00%	0	0
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
29.1.1996	89.00	0.00%	5 340	60		+2.00%	0	0
26.1.1996	89.00	0.00%	0	0		0.00%	0	0
25.1.1996	89.00	0.00%	4 984	56	71.00	+1.00%	1 065	15
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
22.1.1996	89.00	+0.06%	3 026	34		0.00%	0	0
8.12.1995	90.00	0.00%	0	0	77.50	0.00%	1 085	14
7.12.1995	90.00	+9.75%	27 720	308	77.50	-1.00%	233	3
19.4.1995	90.00	0.00%	3 150	35		0.00%	0	0
14.4.1995	90.00	-29.00%	1 260	14		0.00%	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
5.4.1996	90.25	-5.00%	0	0	95.00	+5.00%	9 880	104
13.4.1995	90.27	-499.00%	0	0		0.00%	0	0
5.1.1995	90.28	+498.00%	722	8
19.5.1995	90.40	+499.00%	0	0		-10.00%	0	0
6.4.1995	90.50	-473.00%	5 702	63		-8.00%	0	0
30.6.1995	90.81	-4.99%	0	0		-2.00%	0	0
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
11.12.1995	91.00	+1.11%	6 006	66		+10.00%	0	0
25.9.1995	91.99	-4.99%	828	9		+9.00%	0	0
21.9.1995	92.22	0.00%	0	0
20.9.1995	92.22	+4.99%	0	0
7.12.1994	92.24	-499.00%	5 534	60
5.12.1994	92.47	-499.00%	555	6
29.3.1996	93.00	0.00%	0	0	92.50	-5.00%	11 748	127
28.3.1996	93.00	-2.10%	6 975	75		+3.00%	0	0
6.1.1995	94.79	+499.00%	0	0
22.5.1995	94.92	+500.00%	4 556	48	90.00	0.00%	3 780	42
5.4.1995	95.00	0.00%	665	7		0.00%	0	0
29.3.1995	95.00	0.00%	1 995	21	120.00	-1.00%	12 135	102
28.3.1995	95.00	0.00%	1 330	14	120.00	-4.00%	17 040	142
27.3.1995	95.00	0.00%	1 330	14
23.3.1995	95.00	0.00%	285	3
16.3.1995	95.00	0.00%	760	8
15.3.1995	95.00	-367.00%	1 330	14
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
25.3.1996	95.00	-3.06%	4 655	49	92.50	-1.00%	1 295	14
4.4.1996	95.00	-5.00%	4 750	50		-5.00%	0	0
7.4.1995	95.02	+499.00%	950	10		0.00%	0	0
29.6.1995	95.58	-4.99%	0	0		-4.00%	0	0
22.9.1995	96.83	+4.99%	4 938	51	57.00	-3.00%	1 653	29
6.12.1994	97.09	+499.00%	0	0
2.12.1994	97.33	-499.00%	5 450	56
1.4.1996	97.65	+5.00%	0	0	93.50	+1.00%	5 236	56
15.3.1996	97.90	0.00%	0	0		+5.00%	0	0
14.3.1996	97.90	+10.00%	13 217	135		+2.00%	0	0
22.3.1996	98.00	0.00%	0	0	93.00	-2.00%	651	7
21.3.1996	98.00	-2.00%	1 568	16		+5.00%	0	0
13.3.1995	98.62	-499.00%	20 020	203
9.1.1995	99.52	+498.00%	1 493	15
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›