MASOSPOL PÍSNICE, MASOSPOL A.S. PRAHA,PÍSNICE, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MASOSPOL PÍSNICE | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.10.1997 | 19.00 | +2.70% | 190 | 10 | ||||||||||
2.10.1997 | +2.70% | 0 | ||||||||||||
10.11.1997 | +2.58% | 0 | ||||||||||||
6.12.1996 | 52.74 | -4.99% | 0 | 0 | +2.58% | 0 | ||||||||
12.6.1997 | 16.51 | +4.95% | 6 604 | 400 | 20.00 | +2.56% | 2 800 | 140 | ||||||
23.7.1997 | 21.25 | +4.99% | 0 | 0 | 20.10 | +2.55% | 121 | 6 | ||||||
6.11.1996 | 53.00 | 0.00% | 0 | 0 | 50.00 | +2.45% | 450 | 9 | ||||||
25.11.1996 | 53.00 | +1.04% | 4 293 | 81 | 53.00 | +2.32% | 1 535 | 30 | ||||||
15.9.1997 | 18.54 | -4.97% | 19 | 1 | 19.00 | +2.26% | 19 | 1 | ||||||
16.10.1997 | 19.00 | +2.12% | 505 | 27 | ||||||||||
19.11.1996 | 45.33 | +4.97% | 0 | 0 | 50.00 | +2.04% | 800 | 16 | ||||||
4.10.1995 | 187.00 | 0.00% | 2 244 | 12 | +2.00% | 0 | 0 | |||||||
6.10.1995 | 188.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.2.1996 | 80.00 | -1.51% | 1 840 | 23 | 99.50 | +2.00% | 7 624 | 79 | ||||||
19.3.1996 | 70.82 | +4.99% | 0 | 0 | 74.00 | +2.00% | 454 | 6 | ||||||
23.1.1996 | 95.47 | +4.99% | 7 065 | 74 | 91.50 | +2.00% | 3 203 | 35 | ||||||
20.5.1996 | 89.00 | +0.30% | 8 900 | 100 | +2.00% | 0 | 0 | |||||||
28.5.1996 | 85.74 | -4.99% | 0 | 0 | 90.00 | +2.00% | 5 655 | 66 | ||||||
16.8.1996 | 78.00 | 0.00% | 0 | 0 | 75.00 | +2.00% | 3 900 | 52 | ||||||
2.9.1996 | 93.96 | -4.99% | 0 | 0 | 72.00 | +2.00% | 775 | 11 | ||||||
9.2.1995 | 0 | 0 | 180.00 | +2.00% | 4 655 | 26 | ||||||||
1.2.1995 | 200.00 | 0.00% | 3 400 | 17 | +2.00% | 0 | 0 | |||||||
20.1.1995 | 200.00 | 0.00% | 5 000 | 25 | +2.00% | 0 | 0 | |||||||
4.4.1995 | 155.00 | 0.00% | 4 805 | 31 | +2.00% | 0 | 0 | |||||||
29.3.1995 | 150.00 | -66.00% | 5 250 | 35 | +2.00% | 0 | 0 | |||||||
18.4.1995 | 141.00 | 0.00% | 1 692 | 12 | +2.00% | 0 | 0 | |||||||
13.7.1995 | 194.00 | +4.86% | 1 940 | 10 | +2.00% | 0 | 0 | |||||||
9.6.1995 | 146.00 | 0.00% | 3 066 | 21 | +2.00% | 0 | 0 | |||||||
17.5.1995 | 145.00 | 0.00% | 1 595 | 11 | 118.00 | +2.00% | 590 | 5 | ||||||
4.10.1996 | 71.00 | +1.42% | 3 266 | 46 | 63.20 | +1.73% | 442 | 7 | ||||||
7.11.1997 | 25.00 | +1.54% | 707 | 29 | ||||||||||
18.10.1996 | 66.01 | -4.99% | 0 | 0 | 58.00 | +1.51% | 1 060 | 18 | ||||||
23.10.1996 | 56.61 | -4.98% | 0 | 0 | 0.00 | +1.50% | 0 | 0 | ||||||
1.8.1997 | 24.59 | 0.00% | 0 | 0 | +1.50% | 0 | ||||||||
19.9.1997 | 16.74 | -4.99% | 0 | 0 | 19.00 | +1.38% | 146 | 8 | ||||||
23.12.1996 | 38.74 | -4.97% | 0 | 0 | 44.00 | +1.33% | 1 540 | 35 | ||||||
19.12.1996 | 40.77 | -4.98% | 408 | 10 | 44.00 | +1.14% | 660 | 15 | ||||||
4.9.1996 | 84.81 | -4.99% | 0 | 0 | 77.00 | +1.00% | 385 | 5 | ||||||
16.5.1996 | 93.40 | +4.94% | 2 802 | 30 | 81.90 | +1.00% | 2 293 | 28 | ||||||
25.1.1996 | 96.00 | 0.00% | 2 400 | 25 | 100.00 | +1.00% | 2 000 | 20 | ||||||
2.2.1996 | 90.74 | -4.99% | 4 446 | 49 | +1.00% | 0 | 0 | |||||||
18.3.1996 | 67.45 | -5.00% | 2 631 | 39 | 72.00 | +1.00% | 9 524 | 129 | ||||||
14.9.1995 | 202.00 | +4.66% | 0 | 0 | 190.00 | +1.00% | 3 420 | 18 | ||||||
1.9.1995 | 208.00 | 0.00% | 3 536 | 17 | +1.00% | 0 | 0 | |||||||
22.5.1995 | 145.00 | 0.00% | 6 380 | 44 | 129.00 | +1.00% | 774 | 6 | ||||||
28.6.1995 | 155.00 | -1.58% | 2 325 | 15 | +1.00% | 0 | 0 | |||||||
16.8.1995 | 254.00 | -4.86% | 45 212 | 178 | +1.00% | 0 | 0 | |||||||
4.5.1995 | 145.00 | +211.00% | 13 050 | 90 | 128.00 | +1.00% | 3 222 | 25 | ||||||
25.1.1995 | 200.00 | 0.00% | 2 000 | 10 | +1.00% | 0 | 0 | |||||||
24.10.1997 | 20.00 | +0.77% | 194 | 10 | ||||||||||
28.2.1997 | 25.00 | -2.34% | 2 500 | 100 | 29.50 | +0.57% | 266 | 9 | ||||||
15.10.1996 | 63.03 | +4.99% | 4 223 | 67 | 62.00 | +0.53% | 3 224 | 52 | ||||||
17.7.1997 | 18.37 | +4.97% | 0 | 0 | 20.10 | +0.50% | 683 | 34 | ||||||
8.10.1996 | 70.00 | -1.40% | 1 890 | 27 | 61.50 | +0.49% | 554 | 9 | ||||||
8.11.1996 | 53.00 | 0.00% | 0 | 0 | 49.00 | +0.26% | 2 835 | 57 | ||||||
13.12.1996 | 45.12 | -4.99% | 0 | 0 | 42.60 | +0.23% | 1 448 | 34 | ||||||
10.10.1997 | +0.15% | 0 | ||||||||||||
30.9.1996 | 70.87 | +4.99% | 0 | 0 | 64.00 | +0.12% | 384 | 6 | ||||||
5.11.1996 | 53.00 | -1.65% | 7 579 | 143 | 50.00 | +0.08% | 976 | 20 | ||||||
24.2.1997 | 25.66 | -4.99% | 0 | 0 | 28.20 | +0.07% | 872 | 31 | ||||||
5.2.1997 | 37.90 | +4.98% | 190 | 5 | 35.00 | 0.00% | 210 | 6 | ||||||
28.3.1997 | 20.00 | 0.00% | 60 | 3 | 17.50 | 0.00% | 350 | 20 | ||||||
27.3.1997 | 20.00 | 0.00% | 600 | 30 | 17.50 | 0.00% | 683 | 39 | ||||||
20.5.1997 | 12.69 | 0.00% | 0 | 0 | 19.00 | 0.00% | 304 | 16 | ||||||
19.5.1997 | 12.69 | +4.96% | 52 029 | 4 100 | 19.00 | 0.00% | 228 | 12 | ||||||
16.5.1997 | 12.09 | -4.95% | 0 | 0 | 19.00 | 0.00% | 38 | 2 | ||||||
15.5.1997 | 12.72 | -4.93% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 17.96 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 17.02 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 17.02 | -4.96% | 289 | 17 | 0.00% | 0 | ||||||||
2.5.1997 | 17.91 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 20.00 | +1.88% | 520 | 26 | 16.00 | 0.00% | 256 | 16 | ||||||
4.4.1997 | 18.70 | -1.57% | 449 | 24 | 19.00 | 0.00% | 190 | 10 | ||||||
3.4.1997 | 19.00 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 19.00 | 0.00% | 0 | 0 | 22.00 | 0.00% | 616 | 28 | ||||||
9.4.1997 | 20.00 | +1.88% | 5 900 | 295 | 20.00 | 0.00% | 280 | 14 | ||||||
21.4.1997 | 17.15 | -4.98% | 0 | 0 | 19.00 | 0.00% | 228 | 12 | ||||||
18.4.1997 | 18.05 | -5.00% | 0 | 0 | 19.00 | 0.00% | 114 | 6 | ||||||
17.4.1997 | 19.00 | -5.00% | 0 | 0 | 19.00 | 0.00% | 342 | 18 | ||||||
25.10.1996 | 51.10 | -4.98% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 53.78 | -4.99% | 3 765 | 70 | 0.00 | 0.00% | 0 | 0 | ||||||
18.11.1996 | 43.18 | -4.99% | 1 295 | 30 | 49.00 | 0.00% | 294 | 6 | ||||||
20.11.1996 | 47.59 | +4.98% | 0 | 0 | 50.00 | 0.00% | 750 | 15 | ||||||
27.12.1996 | 36.81 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 31.57 | 0.00% | 0 | 0 | 30.00 | 0.00% | 660 | 22 | ||||||
9.1.1997 | 31.57 | 0.00% | 0 | 0 | 30.00 | 0.00% | 600 | 20 | ||||||
8.1.1997 | 31.57 | 0.00% | 0 | 0 | 30.00 | 0.00% | 1 950 | 65 | ||||||
17.1.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 30.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.10.1997 | 19.00 | 0.00% | 1 805 | 95 | ||||||||||
8.10.1997 | 19.00 | 0.00% | 722 | 38 | ||||||||||
29.10.1997 | 0.00% | 0 | ||||||||||||
22.10.1997 | 0.00% | 0 | ||||||||||||
18.9.1997 | 17.62 | 0.00% | 0 | 0 | 18.00 | 0.00% | 144 | 8 | ||||||
30.9.1997 | 18.47 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
25.9.1997 | 17.64 | +5.00% | 0 | 0 | 19.00 | 0.00% | 95 | 5 | ||||||
24.9.1997 | 16.80 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.9.1997 | 16.00 | 0.00% | 5 696 | 356 | 19.00 | 0.00% | 456 | 24 | ||||||
3.10.1997 | 0.00% | 0 | ||||||||||||
13.11.1997 | 26.00 | 0.00% | 546 | 21 | ||||||||||
24.11.1997 | 19.00 | 0.00% | 76 | 4 | ||||||||||
11.12.1997 | 0.00% | 0 | ||||||||||||
18.12.1997 | 0.00% | 0 | ||||||||||||
31.12.1997 | 0.00% | 0 | ||||||||||||
29.12.1997 | 0.00% | 0 | ||||||||||||
9.7.1997 | 17.30 | 0.00% | 0 | 0 | 19.00 | 0.00% | 95 | 5 | ||||||
7.7.1997 | 17.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 17.30 | 0.00% | 0 | 0 | 21.10 | 0.00% | 127 | 6 | ||||||
2.7.1997 | 17.30 | 0.00% | 536 | 31 | 0.00% | 0 | ||||||||
1.7.1997 | 17.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 17.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 17.30 | 0.00% | 0 | 0 | 21.00 | 0.00% | 630 | 30 | ||||||
19.6.1997 | 17.30 | 0.00% | 0 | 0 | 21.00 | 0.00% | 189 | 9 | ||||||
18.6.1997 | 17.30 | 0.00% | 0 | 0 | 21.00 | 0.00% | 105 | 5 | ||||||
11.6.1997 | 15.73 | +4.93% | 1 573 | 100 | 0.00% | 0 | ||||||||
10.6.1997 | 14.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 14.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.6.1997 | 14.99 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.6.1997 | 14.99 | +4.97% | 1 499 | 100 | 19.00 | 0.00% | 1 330 | 70 | ||||||
30.5.1997 | 13.60 | +4.93% | 1 360 | 100 | 0.00% | 0 | ||||||||
14.7.1997 | 17.50 | +1.15% | 1 750 | 100 | 0.00% | 0 | ||||||||
26.5.1997 | 12.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.8.1997 | 23.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 23.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 23.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 23.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 19.28 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 19.28 | +4.95% | 8 387 | 435 | 0.00% | 0 | ||||||||
28.8.1997 | 22.80 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 24.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 23.00 | +3.55% | 138 | 6 | 0.00% | 0 | ||||||||
20.8.1997 | 22.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 22.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 22.21 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1996 | 87.15 | +5.00% | 2 615 | 30 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 78.00 | 0.00% | 0 | 0 | 75.10 | 0.00% | 735 | 10 | ||||||
19.8.1996 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 78.00 | -4.87% | 2 340 | 30 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 99.00 | +3.44% | 17 721 | 179 | 89.10 | 0.00% | 2 845 | 34 | ||||||
31.7.1996 | 89.80 | +4.99% | 0 | 0 | 75.00 | 0.00% | 1 200 | 16 | ||||||
30.7.1996 | 85.53 | +4.99% | 3 592 | 42 | 75.00 | 0.00% | 450 | 6 | ||||||
12.4.1996 | 146.74 | +4.99% | 0 | 0 | 121.50 | 0.00% | 3 281 | 27 | ||||||
31.5.1996 | 89.30 | -5.00% | 5 626 | 63 | 81.00 | 0.00% | 1 701 | 21 | ||||||
12.6.1996 | 110.25 | +5.00% | 5 072 | 46 | 85.00 | 0.00% | 2 820 | 31 | ||||||
9.7.1996 | 75.81 | -5.00% | 0 | 0 | 67.20 | 0.00% | 1 478 | 22 | ||||||
24.6.1996 | 82.65 | -5.00% | 0 | 0 | 89.00 | 0.00% | 445 | 5 | ||||||
20.6.1996 | 85.54 | -4.99% | 0 | 0 | 89.00 | 0.00% | 4 867 | 52 | ||||||
17.6.1996 | 99.75 | -5.00% | 0 | 0 | 100.00 | 0.00% | 8 500 | 85 | ||||||
14.6.1996 | 105.00 | 0.00% | 10 080 | 96 | 100.00 | 0.00% | 3 800 | 38 | ||||||
4.9.1995 | 211.00 | +1.44% | 4 853 | 23 | 0.00% | 0 | 0 | |||||||
30.8.1995 | 215.00 | 0.00% | 0 | 0 | 207.00 | 0.00% | 414 | 2 | ||||||
18.8.1995 | 266.00 | 0.00% | 53 200 | 200 | 235.00 | 0.00% | 235 | 1 | ||||||
28.9.1995 | 190.00 | 0.00% | 4 940 | 26 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 182.00 | -1.62% | 6 916 | 38 | 180.00 | 0.00% | 1 800 | 10 | ||||||
8.11.1995 | 145.00 | 0.00% | 8 845 | 61 | 122.00 | 0.00% | 4 693 | 36 | ||||||
17.10.1995 | 180.60 | +5.00% | 17 879 | 99 | 170.50 | 0.00% | 4 263 | 25 | ||||||
16.10.1995 | 172.00 | -1.71% | 1 032 | 6 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 175.00 | -1.68% | 14 350 | 82 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 171.00 | -2.84% | 6 840 | 40 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 165.00 | -2.36% | 12 540 | 76 | 0.00% | 0 | 0 | |||||||
17.11.1995 | 128.00 | +1.58% | 6 016 | 47 | 116.00 | 0.00% | 1 350 | 12 | ||||||
29.3.1996 | 94.63 | +4.99% | 11 356 | 120 | 100.00 | 0.00% | 5 000 | 50 | ||||||
20.2.1996 | 80.00 | 0.00% | 800 | 10 | 77.00 | 0.00% | 3 663 | 50 | ||||||
26.3.1996 | 90.36 | +4.99% | 0 | 0 | 89.80 | 0.00% | 5 208 | 58 | ||||||
5.3.1996 | 83.18 | +4.99% | 8 734 | 105 | 90.00 | 0.00% | 2 160 | 24 | ||||||
4.3.1996 | 79.22 | +4.99% | 0 | 0 | 90.00 | 0.00% | 13 559 | 151 | ||||||
1.3.1996 | 75.45 | -4.99% | 2 716 | 36 | 0.00% | 0 | 0 | |||||||
1.12.1995 | 162.77 | +4.99% | 7 813 | 48 | 147.50 | 0.00% | 4 125 | 30 | ||||||
19.12.1995 | 135.00 | 0.00% | 2 750 | 22 | ||||||||||
10.1.1996 | 123.98 | +4.99% | 4 959 | 40 | 0.00% | 0 | 0 | |||||||
24.1.1995 | 200.00 | 0.00% | 60 000 | 300 | 180.00 | 0.00% | 8 586 | 48 | ||||||
18.1.1995 | 200.00 | 0.00% | 7 400 | 37 | 0.00% | 0 | 0 | |||||||
31.1.1995 | 200.00 | 0.00% | 8 800 | 44 | 0.00% | 0 | 0 | |||||||
7.2.1995 | 200.00 | 0.00% | 5 000 | 25 | 0.00% | 0 | 0 | |||||||
6.2.1995 | 200.00 | 0.00% | 10 000 | 50 | 0.00% | 0 | 0 | |||||||
16.1.1995 | 200.00 | 0.00% | 6 800 | 34 | 183.00 | 0.00% | 1 830 | 10 | ||||||
11.5.1995 | 145.00 | 0.00% | 3 625 | 25 | 0.00% | 0 | 0 | |||||||
10.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
9.5.1995 | 145.00 | 0.00% | 7 830 | 54 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 141.00 | 0.00% | 1 692 | 12 | 128.00 | 0.00% | 1 470 | 12 | ||||||
25.4.1995 | 142.00 | 0.00% | 3 124 | 22 | 0.00% | 0 | 0 | |||||||
24.4.1995 | 142.00 | +142.00% | 1 136 | 8 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 142.00 | +99.00% | 9 514 | 67 | 128.00 | 0.00% | 1 536 | 12 | ||||||
5.4.1995 | 153.00 | -129.00% | 7 191 | 47 | 130.00 | 0.00% | 2 340 | 18 | ||||||
3.4.1995 | 155.00 | +197.00% | 7 440 | 48 | 127.50 | 0.00% | 255 | 2 | ||||||
31.3.1995 | 152.00 | +133.00% | 6 384 | 42 | 127.50 | 0.00% | 2 550 | 20 | ||||||
7.4.1995 | 151.00 | -65.00% | 11 325 | 75 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 254.00 | -3.78% | 38 100 | 150 | 240.00 | 0.00% | 2 400 | 10 | ||||||
4.8.1995 | 279.00 | +4.88% | 8 091 | 29 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 146.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 820 | 14 | ||||||
26.6.1995 | 157.50 | +5.00% | 2 678 | 17 | 125.00 | 0.00% | 375 | 3 | ||||||
31.5.1995 | 145.00 | 0.00% | 2 900 | 20 | 0.00% | 0 | 0 | |||||||
9.10.1997 | 19.00 | -0.15% | 2 087 | 110 | ||||||||||
26.2.1997 | 25.60 | -4.97% | 205 | 8 | 30.00 | -0.20% | 266 | 9 | ||||||
29.11.1996 | 53.00 | 0.00% | 583 | 11 | 55.10 | -0.36% | 986 | 18 | ||||||
4.11.1996 | 53.89 | -4.98% | 0 | 0 | 49.50 | -0.46% | 1 073 | 22 | ||||||
4.7.1997 | 17.30 | 0.00% | 1 194 | 69 | 21.00 | -0.47% | 5 250 | 250 | ||||||
|