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]
31.12.1996	24.51	0.00%	0	0		+8.33%	0
30.12.1996	24.51	0.00%	0	0		+9.09%	0
27.12.1996	24.51	0.00%	0	0		+10.00%	0
23.12.1996	24.51	0.00%	0	0	20.00	0.00%	700	35
20.12.1996	24.51	0.00%	0	0		-9.09%	0
19.12.1996	24.51	0.00%	0	0		-8.33%	0
18.12.1996	24.51	0.00%	0	0		0.00%	0
17.12.1996	24.51	0.00%	0	0		0.00%	0
16.12.1996	24.51	0.00%	0	0		0.00%	0
13.12.1996	24.51	0.00%	0	0		0.00%	0
12.12.1996	24.51	0.00%	0	0		0.00%	0
11.12.1996	24.51	0.00%	0	0		0.00%	0
10.12.1996	24.51	0.00%	0	0		0.00%	0
9.12.1996	24.51	0.00%	0	0		0.00%	0
6.12.1996	24.51	-4.96%	74	3		-9.43%	0
5.12.1996	25.79	-4.97%	0	0		0.00%	0
4.12.1996	27.14	-4.97%	1 248	46		-0.74%	0
3.12.1996	28.56	-3.93%	400	14		0.00%	0
2.12.1996	29.73	0.00%	0	0		0.00%	0
29.11.1996	29.73	0.00%	0	0		0.00%	0
28.11.1996	29.73	0.00%	0	0	26.70	-4.64%	454	17
27.11.1996	29.73	-4.00%	386	13		-9.67%	0
26.11.1996	30.97	-4.97%	0	0		-8.82%	0
25.11.1996	32.59	-4.98%	0	0		-8.10%	0
22.11.1996	34.30	-4.98%	0	0		-9.75%	0
21.11.1996	36.10	-5.00%	0	0		0.00%	0
20.11.1996	38.00	-5.00%	0	0		+0.88%	0
15.11.1996	38.62	-4.99%	0	0		0.00%	0
19.11.1996	40.00	-1.35%	2 520	63		-0.87%	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
3.9.1996	40.00	-1.11%	280	7	43.10	-4.00%	603	14
19.9.1996	40.01	0.00%	0	0		0.00%	0	0
18.9.1996	40.01	-2.43%	560	14		0.00%	0	0
2.9.1996	40.45	-4.98%	0	0		0.00%	0	0
18.11.1996	40.55	+4.99%	9 610	237		0.00%	0
14.11.1996	40.65	-4.97%	8 130	200		0.00%	0
5.6.1996	41.00	-3.41%	12 095	295		+4.00%	0	0
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
10.9.1996	41.01	+2.52%	574	14		0.00%	0	0
20.9.1996	42.01	+4.99%	0	0	45.20	0.00%	633	14
4.6.1996	42.45	-4.99%	0	0	46.00	-4.00%	276	6
30.8.1996	42.57	-4.99%	0	0		0.00%	0	0
13.11.1996	42.78	-4.99%	0	0		0.00%	0
6.6.1996	43.05	+5.00%	0	0		0.00%	0	0
23.9.1996	44.11	+4.99%	618	14		0.00%	0	0
3.6.1996	44.68	-4.99%	0	0	48.00	-8.00%	4 560	95
29.8.1996	44.81	0.00%	0	0		0.00%	0	0
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
26.8.1996	44.81	-4.98%	2 689	60		0.00%	0	0
12.11.1996	45.03	-4.97%	0	0		0.00%	0
7.6.1996	45.20	+4.99%	0	0		+8.00%	0	0
24.9.1996	46.00	+4.28%	10 810	235		0.00%	0	0
31.5.1996	47.03	-4.98%	0	0		-7.00%	0	0
23.8.1996	47.16	-4.99%	0	0	45.10	-8.00%	1 353	30
11.11.1996	47.39	-4.99%	0	0		0.00%	0
10.6.1996	47.46	+5.00%	0	0		0.00%	0	0
27.9.1996	48.18	-4.98%	4 384	91		+2.04%	0	0
25.9.1996	48.30	+5.00%	2 367	49		0.00%	0	0
24.7.1996	48.88	-4.99%	0	0		+1.00%	0	0
30.5.1996	49.50	-4.99%	1 485	30		0.00%	0	0
22.8.1996	49.64	-4.99%	0	0		-9.00%	0	0
11.6.1996	49.83	+4.99%	0	0		0.00%	0	0
8.11.1996	49.88	-4.99%	0	0		0.00%	0
14.5.1996	50.00	-4.88%	1 250	25		0.00%	0	0
25.7.1996	50.00	+2.29%	7 500	150	48.00	0.00%	1 680	35
30.9.1996	50.58	+4.98%	0	0		+5.00%	0	0
26.9.1996	50.71	+4.98%	1 065	21		+8.40%	0	0
23.7.1996	51.45	-4.98%	0	0	48.00	-1.00%	2 850	60
29.5.1996	52.10	-4.99%	0	0	56.00	+10.00%	3 080	55
21.8.1996	52.25	-5.00%	0	0		-10.00%	0	0
12.6.1996	52.32	+4.99%	0	0		0.00%	0	0
26.7.1996	52.50	+5.00%	0	0	46.00	-4.00%	1 288	28
7.11.1996	52.50	-4.99%	0	0		-8.88%	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
1.10.1996	53.10	+4.98%	0	0		0.00%	0	0
22.7.1996	54.15	-5.00%	0	0	48.00	-6.00%	3 585	75
28.5.1996	54.84	-4.98%	0	0	51.00	+8.00%	357	7
13.6.1996	54.93	+4.98%	0	0		0.00%	0	0
24.5.1996	54.98	-4.99%	0	0	50.60	-4.00%	708	14
20.8.1996	55.00	-3.04%	770	14		0.00%	0	0
12.7.1996	55.08	-4.98%	0	0		-10.00%	0	0
29.7.1996	55.12	+4.99%	0	0		+4.00%	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
17.5.1996	55.12	+4.99%	6 725	122	52.00	+3.00%	3 794	74
6.11.1996	55.26	-4.98%	0	0		-4.25%	0
10.5.1996	55.33	-4.99%	0	0		-4.00%	0	0
2.10.1996	55.75	+4.99%	0	0		0.00%	0	0
19.8.1996	56.73	-4.99%	0	0	60.00	0.00%	1 740	29
22.4.1996	56.97	-4.90%	2 792	49		-10.00%	0	0
19.7.1996	57.00	-5.00%	0	0		+2.00%	0	0
14.6.1996	57.67	+4.98%	0	0	56.00	+8.00%	1 120	20
27.5.1996	57.72	+4.98%	0	0	48.00	-6.00%	994	21
15.7.1996	57.83	+4.99%	4 048	70		-7.00%	0	0
30.7.1996	57.87	+4.98%	2 141	37	52.00	+8.00%	1 196	23
23.5.1996	57.87	0.00%	0	0		-1.00%	0	0
22.5.1996	57.87	+4.98%	4 861	84	53.00	-1.00%	742	14
11.7.1996	57.97	-4.99%	0	0	60.00	+9.00%	3 840	64
7.10.1996	58.00	0.00%	4 872	84		0.00%	0	0
4.10.1996	58.00	0.00%	1 102	19		+0.94%	0	0
3.10.1996	58.00	+4.03%	1 102	19		+0.66%	0	0
5.11.1996	58.16	-4.99%	0	0		-9.02%	0
9.5.1996	58.24	-4.99%	0	0		-3.00%	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
23.4.1996	59.10	+3.73%	827	14	52.50	-5.00%	525	10
16.8.1996	59.71	-4.99%	0	0		0.00%	0	0
19.4.1996	59.91	-4.99%	3 235	54		-9.00%	0	0
18.7.1996	60.00	0.00%	1 920	32		0.00%	0	0
17.7.1996	60.00	0.00%	840	14		+4.00%	0	0
16.7.1996	60.00	+3.75%	840	14	48.00	-4.00%	336	7
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
1.8.1996	60.00	-1.25%	3 780	63	48.00	+1.00%	144	3
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
31.7.1996	60.76	+4.99%	0	0	47.50	-9.00%	618	13
8.10.1996	60.90	+5.00%	2 862	47	55.00	+0.46%	2 305	43
10.7.1996	61.02	-4.99%	0	0		-8.00%	0	0
4.11.1996	61.22	-4.99%	0	0		-0.65%	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
29.4.1996	61.30	0.00%	429	7	61.10	+6.00%	1 819	30
26.4.1996	61.30	+3.72%	1 655	27		+4.00%	0	0
15.8.1996	62.85	-4.98%	0	0		0.00%	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
18.4.1996	63.06	-4.98%	0	0		-9.00%	0	0
25.6.1996	63.57	+4.98%	9 408	148	55.50	0.00%	777	14
11.10.1996	63.78	-4.99%	1 212	19	50.00	-5.49%	1 300	26
9.10.1996	63.94	+4.99%	0	0		-2.98%	0	0
9.7.1996	64.23	-4.99%	0	0	60.00	+1.00%	1 193	20
1.11.1996	64.44	-4.99%	0	0		0.00%	0
17.11.1995	64.80	0.00%	0	0	69.00	-1.00%	6 831	99
16.11.1995	64.80	-10.00%	10 822	167		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
12.8.1996	66.15	+5.00%	2 315	35		+10.00%	0	0
17.4.1996	66.37	-4.99%	0	0		-10.00%	0	0
26.6.1996	66.74	+4.98%	0	0		+10.00%	0	0
16.10.1996	66.78	-4.99%	6 678	100		+4.07%	0	0
14.10.1996	66.96	+4.98%	6 696	100		0.00%	0	0
10.10.1996	67.13	+4.98%	4 363	65	50.00	+1.75%	2 223	42
8.7.1996	67.61	-4.98%	0	0	59.00	+3.00%	6 313	107
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
13.10.1995	67.64	-5.00%	4 058	60		-3.00%	0	0
31.10.1996	67.83	-5.00%	0	0	0.00	0.00%	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
8.9.1995	68.83	-4.99%	2 065	30		-7.00%	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
29.8.1995	69.00	-3.95%	897	13	72.50	-6.00%	435	6
16.4.1996	69.86	-4.99%	0	0		-10.00%	0	0
25.10.1995	70.00	0.00%	0	0		+2.00%	0	0
24.10.1995	70.00	0.00%	0	0
23.10.1995	70.00	+3.48%	1 960	28
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
20.11.1995	70.00	+8.02%	7 000	100		+1.00%	0	0
18.7.1995	70.00	0.00%	4 900	70		-5.00%	0	0
17.7.1995	70.00	0.00%	3 010	43	65.00	+4.00%	2 275	35
14.7.1995	70.00	-0.41%	1 610	23		+4.00%	0	0
24.11.1995	70.01	0.00%	0	0		+7.00%	0	0
23.11.1995	70.01	+0.01%	12 322	176	70.00	-1.00%	4 890	71
27.10.1995	70.06	0.00%	0	0	64.00	-4.00%	576	9
26.10.1995	70.06	+0.08%	1 822	26		0.00%	0	0
27.6.1996	70.07	+4.98%	0	0		+10.00%	0	0
17.10.1996	70.10	+4.97%	21 030	300		-9.26%	0	0
15.10.1996	70.29	+4.97%	7 029	100		+1.66%	0	0
13.7.1995	70.29	-4.98%	0	0		0.00%	0	0
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
‹‹ First 60  ‹‹ First 20    Next 200 ›