MSDZ ŠUMPERK, MORAVSKOSLEZSKÉ DŘEVAŘSKÉ ZÁVODY, ŠUMPERK A.S., Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.8.1994 | 199.65 | +1 000.00% | 0 | 0 | ||||||||||
21.9.1994 | 190.00 | 0.00% | 1 330 | 7 | ||||||||||
19.9.1994 | 190.00 | 0.00% | 2 660 | 14 | ||||||||||
18.8.1994 | 190.00 | 0.00% | 7 980 | 42 | ||||||||||
16.8.1994 | 190.00 | 0.00% | 1 140 | 6 | ||||||||||
15.8.1994 | 190.00 | -483.00% | 7 600 | 40 | ||||||||||
28.7.1994 | 181.50 | +1 000.00% | 0 | 0 | ||||||||||
7.10.1994 | 180.50 | -500.00% | 542 | 3 | ||||||||||
26.10.1994 | 171.48 | -499.00% | 0 | 0 | ||||||||||
19.7.1994 | 165.00 | +1 000.00% | 0 | 0 | ||||||||||
27.10.1994 | 162.91 | -499.00% | 0 | 0 | ||||||||||
23.6.1994 | 162.27 | -999.00% | 0 | 0 | ||||||||||
31.10.1994 | 154.77 | -499.00% | 0 | 0 | ||||||||||
27.6.1994 | 150.00 | -756.00% | 300 | 2 | ||||||||||
1.11.1994 | 147.04 | -499.00% | 0 | 0 | ||||||||||
2.11.1994 | 139.69 | -499.00% | 0 | 0 | ||||||||||
3.11.1994 | 132.71 | -499.00% | 0 | 0 | ||||||||||
21.6.1995 | 130.00 | 0.00% | 0 | 0 | 98.00 | -8.00% | 686 | 7 | ||||||
20.6.1995 | 130.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.6.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 130.00 | +3.17% | 2 600 | 20 | 109.00 | 0.00% | 4 788 | 44 | ||||||
12.6.1995 | 127.33 | 0.00% | 0 | 0 | 89.50 | -5.00% | 4 475 | 50 | ||||||
9.6.1995 | 127.33 | 0.00% | 0 | 0 | 94.00 | +10.00% | 1 880 | 20 | ||||||
8.6.1995 | 127.33 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.6.1995 | 127.33 | 0.00% | 0 | 0 | 79.00 | -2.00% | 1 185 | 15 | ||||||
6.6.1995 | 127.33 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.6.1995 | 127.33 | +4.99% | 5 475 | 43 | +6.00% | 0 | 0 | |||||||
30.1.1995 | 126.17 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.11.1994 | 126.08 | -499.00% | 0 | 0 | ||||||||||
15.6.1995 | 126.00 | +5.00% | 6 048 | 48 | +16.00% | 0 | 0 | |||||||
22.6.1995 | 123.50 | -5.00% | 19 760 | 160 | 89.50 | -9.00% | 6 265 | 70 | ||||||
31.1.1995 | 121.99 | -331.00% | 1 830 | 15 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 121.27 | +4.99% | 6 064 | 50 | 75.00 | 0.00% | 2 100 | 28 | ||||||
13.6.1995 | 120.97 | -4.99% | 6 049 | 50 | 81.00 | +1.00% | 3 423 | 38 | ||||||
27.1.1995 | 120.17 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 120.00 | -0.80% | 6 000 | 50 | 94.00 | +4.00% | 3 290 | 35 | ||||||
7.11.1994 | 119.78 | -499.00% | 2 396 | 20 | ||||||||||
23.6.1995 | 117.33 | -4.99% | 0 | 0 | 98.00 | +9.00% | 11 904 | 122 | ||||||
2.2.1995 | 116.01 | -490.00% | 116 | 1 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 115.50 | +5.00% | 11 550 | 100 | +3.00% | 0 | 0 | |||||||
3.2.1995 | 115.02 | -85.00% | 5 751 | 50 | 0.00% | 0 | 0 | |||||||
26.1.1995 | 114.45 | +500.00% | 916 | 8 | 0.00% | 0 | 0 | |||||||
9.11.1994 | 113.80 | -499.00% | 0 | 0 | ||||||||||
26.6.1995 | 111.47 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.1.1995 | 110.26 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 110.00 | +37.00% | 550 | 5 | 73.00 | -7.00% | 511 | 7 | ||||||
25.5.1995 | 109.87 | +499.00% | 1 978 | 18 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 109.59 | +499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
13.2.1995 | 109.27 | -499.00% | 12 129 | 111 | 0.00% | 0 | 0 | |||||||
25.1.1995 | 109.00 | +379.00% | 6 867 | 63 | 0.00% | 0 | 0 | |||||||
10.11.1994 | 108.11 | -500.00% | 0 | 0 | ||||||||||
14.11.1994 | 107.84 | +499.00% | 0 | 0 | ||||||||||
27.6.1995 | 105.90 | -4.99% | 0 | 0 | -9.00% | 0 | 0 | |||||||
24.1.1995 | 105.01 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1995 | 105.01 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1995 | 104.75 | -499.00% | 3 771 | 36 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 104.64 | +499.00% | 2 197 | 21 | 83.00 | -8.00% | 2 905 | 35 | ||||||
29.5.1995 | 104.38 | -499.00% | 5 219 | 50 | 0.00% | 0 | 0 | |||||||
8.3.1995 | 103.81 | -499.00% | 6 748 | 65 | ||||||||||
11.11.1994 | 102.71 | -499.00% | 2 054 | 20 | ||||||||||
16.11.1994 | 102.45 | -499.00% | 3 586 | 35 | ||||||||||
28.6.1995 | 100.61 | -4.99% | 0 | 0 | 84.50 | -9.00% | 1 183 | 14 | ||||||
10.1.1995 | 100.01 | +49.00% | 6 301 | 63 | 135.00 | +2.00% | 25 245 | 187 | ||||||
20.1.1995 | 100.01 | -452.00% | 5 001 | 50 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 100.00 | 0.00% | 0 | 0 | 95.00 | +2.00% | 4 180 | 44 | ||||||
2.4.1996 | 100.00 | +2.40% | 8 000 | 80 | 93.50 | 0.00% | 1 964 | 21 | ||||||
20.3.1996 | 100.00 | 0.00% | 0 | 0 | 92.50 | +4.00% | 2 445 | 27 | ||||||
19.3.1996 | 100.00 | 0.00% | 0 | 0 | 87.00 | 0.00% | 5 220 | 60 | ||||||
18.3.1996 | 100.00 | +2.14% | 4 900 | 49 | 86.70 | -7.00% | 607 | 7 | ||||||
23.5.1995 | 99.66 | +499.00% | 2 890 | 29 | 0.00% | 0 | 0 | |||||||
9.1.1995 | 99.52 | +498.00% | 1 493 | 15 | ||||||||||
13.3.1995 | 98.62 | -499.00% | 20 020 | 203 | ||||||||||
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 | |||||||
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 | |||||||
1.4.1996 | 97.65 | +5.00% | 0 | 0 | 93.50 | +1.00% | 5 236 | 56 | ||||||
2.12.1994 | 97.33 | -499.00% | 5 450 | 56 | ||||||||||
6.12.1994 | 97.09 | +499.00% | 0 | 0 | ||||||||||
22.9.1995 | 96.83 | +4.99% | 4 938 | 51 | 57.00 | -3.00% | 1 653 | 29 | ||||||
29.6.1995 | 95.58 | -4.99% | 0 | 0 | -4.00% | 0 | 0 | |||||||
7.4.1995 | 95.02 | +499.00% | 950 | 10 | 0.00% | 0 | 0 | |||||||
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 | ||||||||||
4.4.1996 | 95.00 | -5.00% | 4 750 | 50 | -5.00% | 0 | 0 | |||||||
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 | ||||||
22.5.1995 | 94.92 | +500.00% | 4 556 | 48 | 90.00 | 0.00% | 3 780 | 42 | ||||||
6.1.1995 | 94.79 | +499.00% | 0 | 0 | ||||||||||
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 | |||||||
5.12.1994 | 92.47 | -499.00% | 555 | 6 | ||||||||||
7.12.1994 | 92.24 | -499.00% | 5 534 | 60 | ||||||||||
21.9.1995 | 92.22 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 92.22 | +4.99% | 0 | 0 | ||||||||||
25.9.1995 | 91.99 | -4.99% | 828 | 9 | +9.00% | 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 | |||||||
30.6.1995 | 90.81 | -4.99% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.4.1995 | 90.50 | -473.00% | 5 702 | 63 | -8.00% | 0 | 0 | |||||||
19.5.1995 | 90.40 | +499.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.1.1995 | 90.28 | +498.00% | 722 | 8 | ||||||||||
13.4.1995 | 90.27 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 90.25 | -5.00% | 0 | 0 | 95.00 | +5.00% | 9 880 | 104 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
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 | |||||||
19.9.1995 | 87.83 | +4.99% | 615 | 7 | 59.00 | -2.00% | 413 | 7 | ||||||
9.12.1994 | 87.63 | -499.00% | 5 696 | 65 | ||||||||||
26.9.1995 | 87.40 | -4.98% | 0 | 0 | +6.00% | 0 | 0 | |||||||
3.7.1995 | 86.27 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | |||||||
16.12.1994 | 85.99 | +499.00% | 40 157 | 467 | ||||||||||
9.4.1996 | 85.74 | -4.99% | 4 287 | 50 | +3.00% | 0 | 0 | |||||||
21.4.1995 | 85.50 | -500.00% | 941 | 11 | 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 | ||||||
18.9.1995 | 83.65 | +4.99% | 2 342 | 28 | 0.00% | 0 | 0 | |||||||
12.12.1994 | 83.25 | -499.00% | 19 564 | 235 | ||||||||||
27.9.1995 | 83.03 | -5.00% | 0 | 0 | 66.00 | 0.00% | 924 | 14 | ||||||
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 | ||||||
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 | ||||||
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 | |||||||
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 | |||||||
15.12.1994 | 81.90 | +500.00% | 16 216 | 198 | ||||||||||
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 | ||||||||||
10.4.1996 | 81.46 | -4.99% | 1 629 | 20 | 88.60 | -9.00% | 4 341 | 49 | ||||||
24.4.1995 | 81.23 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 81.02 | +4.98% | 0 | 0 | 0.00% | 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 | ||||||
2.8.1995 | 80.75 | -5.00% | 0 | 0 | -3.00% | 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 | |||||||
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 | |||||||
|