MSDZ ŠUMPERK, MORAVSKOSLEZSKÉ DŘEVAŘSKÉ ZÁVODY, ŠUMPERK A.S., The Prague Stock Exchange and RM-System - daily results

• 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]
1.8.1994	199.65	+1 000.00%	0	0
28.7.1994	181.50	+1 000.00%	0	0
19.7.1994	165.00	+1 000.00%	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
22.5.1995	94.92	+500.00%	4 556	48	90.00	0.00%	3 780	42
26.1.1995	114.45	+500.00%	916	8		0.00%	0	0
15.12.1994	81.90	+500.00%	16 216	198
6.1.1995	94.79	+499.00%	0	0
30.1.1995	126.17	+499.00%	0	0		0.00%	0	0
27.1.1995	120.17	+499.00%	0	0		0.00%	0	0
24.1.1995	105.01	+499.00%	0	0		0.00%	0	0
13.1.1995	110.26	+499.00%	0	0		0.00%	0	0
12.1.1995	105.01	+499.00%	0	0		0.00%	0	0
6.12.1994	97.09	+499.00%	0	0
19.5.1995	90.40	+499.00%	0	0		-10.00%	0	0
7.4.1995	95.02	+499.00%	950	10		0.00%	0	0
30.5.1995	109.59	+499.00%	0	0		-5.00%	0	0
25.5.1995	109.87	+499.00%	1 978	18		0.00%	0	0
24.5.1995	104.64	+499.00%	2 197	21	83.00	-8.00%	2 905	35
23.5.1995	99.66	+499.00%	2 890	29		0.00%	0	0
14.11.1994	107.84	+499.00%	0	0
16.12.1994	85.99	+499.00%	40 157	467
5.1.1995	90.28	+498.00%	722	8
9.1.1995	99.52	+498.00%	1 493	15
25.1.1995	109.00	+379.00%	6 867	63		0.00%	0	0
27.4.1995	82.00	+250.00%	574	7		0.00%	0	0
10.1.1995	100.01	+49.00%	6 301	63	135.00	+2.00%	25 245	187
31.5.1995	110.00	+37.00%	550	5	73.00	-7.00%	511	7
14.3.1996	97.90	+10.00%	13 217	135		+2.00%	0	0
11.1.1996	90.09	+10.00%	0	0		-4.00%	0	0
7.12.1995	90.00	+9.75%	27 720	308	77.50	-1.00%	233	3
4.12.1995	82.00	+9.12%	4 674	57	75.00	+9.00%	525	7
20.11.1995	70.00	+8.02%	7 000	100		+1.00%	0	0
4.3.1996	88.00	+6.02%	616	7		+9.00%	0	0
27.11.1995	74.08	+5.81%	2 371	32		0.00%	0	0
1.4.1996	97.65	+5.00%	0	0	93.50	+1.00%	5 236	56
6.6.1996	43.05	+5.00%	0	0		0.00%	0	0
15.5.1996	52.50	+5.00%	0	0		+1.00%	0	0
8.10.1996	60.90	+5.00%	2 862	47	55.00	+0.46%	2 305	43
25.9.1996	48.30	+5.00%	2 367	49		0.00%	0	0
12.8.1996	66.15	+5.00%	2 315	35		+10.00%	0	0
6.8.1996	63.00	+5.00%	0	0		0.00%	0	0
26.7.1996	52.50	+5.00%	0	0	46.00	-4.00%	1 288	28
10.6.1996	47.46	+5.00%	0	0		0.00%	0	0
1.6.1995	115.50	+5.00%	11 550	100		+3.00%	0	0
6.9.1995	72.45	+5.00%	0	0		0.00%	0	0
23.8.1995	75.81	+5.00%	0	0		+3.00%	0	0
19.7.1995	73.50	+5.00%	1 029	14		-5.00%	0	0
15.6.1995	126.00	+5.00%	6 048	48		+16.00%	0	0
20.7.1995	77.17	+4.99%	2 084	27		0.00%	0	0
20.9.1995	92.22	+4.99%	0	0
19.9.1995	87.83	+4.99%	615	7	59.00	-2.00%	413	7
18.9.1995	83.65	+4.99%	2 342	28		0.00%	0	0
15.9.1995	79.67	+4.99%	3 585	45		-2.00%	0	0
14.9.1995	75.88	+4.99%	0	0		-2.00%	0	0
13.9.1995	72.27	+4.99%	0	0		+8.00%	0	0
22.9.1995	96.83	+4.99%	4 938	51	57.00	-3.00%	1 653	29
24.8.1995	79.60	+4.99%	0	0		0.00%	0	0
5.6.1995	127.33	+4.99%	5 475	43		+6.00%	0	0
2.6.1995	121.27	+4.99%	6 064	50	75.00	0.00%	2 100	28
7.6.1996	45.20	+4.99%	0	0		+8.00%	0	0
12.6.1996	52.32	+4.99%	0	0		0.00%	0	0
11.6.1996	49.83	+4.99%	0	0		0.00%	0	0
17.6.1996	60.55	+4.99%	0	0		+4.00%	0	0
28.6.1996	73.57	+4.99%	18 613	253	61.00	-9.00%	1 281	21
29.7.1996	55.12	+4.99%	0	0		+4.00%	0	0
15.7.1996	57.83	+4.99%	4 048	70		-7.00%	0	0
31.7.1996	60.76	+4.99%	0	0	47.50	-9.00%	618	13
23.9.1996	44.11	+4.99%	618	14		0.00%	0	0
20.9.1996	42.01	+4.99%	0	0	45.20	0.00%	633	14
9.10.1996	63.94	+4.99%	0	0		-2.98%	0	0
2.10.1996	55.75	+4.99%	0	0		0.00%	0	0
18.10.1996	73.60	+4.99%	1 398	19	48.00	0.00%	336	7
18.11.1996	40.55	+4.99%	9 610	237		0.00%	0
17.5.1996	55.12	+4.99%	6 725	122	52.00	+3.00%	3 794	74
22.5.1996	57.87	+4.98%	4 861	84	53.00	-1.00%	742	14
27.5.1996	57.72	+4.98%	0	0	48.00	-6.00%	994	21
21.10.1996	77.27	+4.98%	7 727	100	45.00	-6.25%	630	14
1.10.1996	53.10	+4.98%	0	0		0.00%	0	0
30.9.1996	50.58	+4.98%	0	0		+5.00%	0	0
10.10.1996	67.13	+4.98%	4 363	65	50.00	+1.75%	2 223	42
14.10.1996	66.96	+4.98%	6 696	100		0.00%	0	0
26.9.1996	50.71	+4.98%	1 065	21		+8.40%	0	0
30.7.1996	57.87	+4.98%	2 141	37	52.00	+8.00%	1 196	23
27.6.1996	70.07	+4.98%	0	0		+10.00%	0	0
26.6.1996	66.74	+4.98%	0	0		+10.00%	0	0
25.6.1996	63.57	+4.98%	9 408	148	55.50	0.00%	777	14
14.6.1996	57.67	+4.98%	0	0	56.00	+8.00%	1 120	20
13.6.1996	54.93	+4.98%	0	0		0.00%	0	0
1.7.1996	77.24	+4.98%	13 363	173		+2.00%	0	0
21.7.1995	81.02	+4.98%	0	0		0.00%	0	0
15.10.1996	70.29	+4.97%	7 029	100		+1.66%	0	0
17.10.1996	70.10	+4.97%	21 030	300		-9.26%	0	0
24.7.1995	85.00	+4.91%	340	4	54.00	-8.00%	378	7
24.9.1996	46.00	+4.28%	10 810	235		0.00%	0	0
3.10.1996	58.00	+4.03%	1 102	19		+0.66%	0	0
16.7.1996	60.00	+3.75%	840	14	48.00	-4.00%	336	7
23.4.1996	59.10	+3.73%	827	14	52.50	-5.00%	525	10
26.4.1996	61.30	+3.72%	1 655	27		+4.00%	0	0
22.10.1996	79.99	+3.52%	8 319	104	45.00	0.00%	630	14
23.10.1995	70.00	+3.48%	1 960	28
16.6.1995	130.00	+3.17%	2 600	20	109.00	0.00%	4 788	44
10.9.1996	41.01	+2.52%	574	14		0.00%	0	0
29.2.1996	83.00	+2.46%	4 980	60	82.00	+7.00%	574	7
2.4.1996	100.00	+2.40%	8 000	80	93.50	0.00%	1 964	21
25.7.1996	50.00	+2.29%	7 500	150	48.00	0.00%	1 680	35
18.3.1996	100.00	+2.14%	4 900	49	86.70	-7.00%	607	7
30.10.1995	71.08	+1.45%	7 534	106	66.00	+3.00%	2 838	43
30.11.1995	75.14	+1.43%	3 081	41		+2.00%	0	0
9.11.1995	72.00	+1.29%	5 832	81	69.00	-4.00%	4 347	63
7.3.1996	89.00	+1.13%	9 879	111	85.00	-6.00%	5 825	71
15.2.1996	81.00	+1.12%	16 200	200	70.00	0.00%	490	7
11.12.1995	91.00	+1.11%	6 006	66		+10.00%	0	0
25.10.1996	79.10	+0.12%	15 820	200	0.00	+9.67%	0	0
26.10.1995	70.06	+0.08%	1 822	26		0.00%	0	0
22.1.1996	89.00	+0.06%	3 026	34		0.00%	0	0
23.11.1995	70.01	+0.01%	12 322	176	70.00	-1.00%	4 890	71
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
17.11.1995	64.80	0.00%	0	0	69.00	-1.00%	6 831	99
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
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
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
25.10.1995	70.00	0.00%	0	0		+2.00%	0	0
24.10.1995	70.00	0.00%	0	0
27.10.1995	70.06	0.00%	0	0	64.00	-4.00%	576	9
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
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
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
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
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
8.12.1995	90.00	0.00%	0	0	77.50	0.00%	1 085	14
12.1.1996	90.09	0.00%	0	0	68.50	-7.00%	959	14
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
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
24.11.1995	70.01	0.00%	0	0		+7.00%	0	0
1.12.1995	75.14	0.00%	0	0	68.50	-5.00%	2 055	30
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
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
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
1.3.1996	83.00	0.00%	0	0	78.50	-4.00%	550	7
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
15.3.1996	97.90	0.00%	0	0		+5.00%	0	0
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
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
‹‹ First 60  ‹‹ First 20    Next 200 ›