MŠLZ, P-D REFRACTORIES, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MŠLZ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.7.1996 | 189.52 | +4.99% | 10 045 | 53 | -2.00% | 0 | 0 | |||||||
16.5.1996 | 170.00 | +1.79% | 8 670 | 51 | 175.00 | -2.00% | 11 900 | 68 | ||||||
23.5.1996 | 170.00 | -0.58% | 510 | 3 | 175.00 | -2.00% | 2 800 | 16 | ||||||
29.5.1996 | 170.00 | 0.00% | 0 | 0 | 176.00 | -2.00% | 1 882 | 11 | ||||||
16.4.1996 | 185.00 | -2.63% | 31 080 | 168 | 177.30 | -2.00% | 532 | 3 | ||||||
19.9.1995 | 100.00 | +4.26% | 20 800 | 208 | -2.00% | 0 | 0 | |||||||
4.9.1995 | 91.15 | +4.99% | 2 461 | 27 | 90.00 | -2.00% | 2 430 | 27 | ||||||
20.10.1995 | 215.00 | -4.86% | 778 730 | 3 622 | 211.00 | -2.00% | 160 782 | 735 | ||||||
27.11.1995 | 261.00 | +2.75% | 645 714 | 2 474 | 250.50 | -2.00% | 203 649 | 832 | ||||||
15.11.1995 | 209.00 | -0.94% | 47 234 | 226 | 200.50 | -2.00% | 67 970 | 339 | ||||||
8.9.1995 | 91.10 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
2.6.1995 | 87.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
27.4.1995 | 89.00 | -257.00% | 36 312 | 408 | 82.00 | -2.00% | 246 | 3 | ||||||
31.1.1997 | 97.24 | +4.99% | 2 625 | 27 | 88.00 | -1.96% | 3 418 | 42 | ||||||
31.12.1997 | -1.68% | 0 | ||||||||||||
27.6.1997 | 32.89 | 0.00% | 0 | 0 | 31.00 | -1.64% | 8 669 | 278 | ||||||
27.12.1996 | 86.50 | 0.00% | 0 | 0 | -1.57% | 0 | ||||||||
15.1.1997 | 89.40 | -4.99% | 0 | 0 | -1.45% | 0 | ||||||||
8.4.1997 | 48.02 | 0.00% | 0 | 0 | 48.00 | -1.45% | 1 400 | 30 | ||||||
24.10.1997 | 48.10 | -1.43% | 5 263 | 111 | ||||||||||
6.3.1997 | 75.00 | +2.16% | 4 575 | 61 | -1.38% | 0 | ||||||||
7.4.1997 | 48.02 | 0.00% | 0 | 0 | 48.00 | -1.35% | 4 830 | 102 | ||||||
3.6.1997 | 34.00 | 0.00% | 0 | 0 | -1.20% | 0 | ||||||||
4.11.1996 | 88.00 | 0.00% | 0 | 0 | -1.12% | 0 | ||||||||
6.11.1995 | 197.40 | +5.00% | 0 | 0 | 209.00 | -1.00% | 47 620 | 238 | ||||||
25.10.1995 | 191.00 | -2.05% | 224 807 | 1 177 | 205.00 | -1.00% | 70 292 | 360 | ||||||
31.10.1995 | 178.00 | 0.00% | 1 780 | 10 | 205.00 | -1.00% | 120 210 | 592 | ||||||
17.8.1995 | 74.00 | +1.36% | 3 774 | 51 | 76.00 | -1.00% | 3 019 | 40 | ||||||
25.8.1995 | 83.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.4.1996 | 195.00 | -2.50% | 14 040 | 72 | 195.20 | -1.00% | 10 327 | 53 | ||||||
18.3.1996 | 205.00 | 0.00% | 7 790 | 38 | 209.00 | -1.00% | 24 177 | 117 | ||||||
5.6.1996 | 167.00 | -0.59% | 13 527 | 81 | 173.00 | -1.00% | 3 979 | 23 | ||||||
4.6.1996 | 168.00 | -0.59% | 25 704 | 153 | 175.60 | -1.00% | 1 054 | 6 | ||||||
12.7.1996 | 190.00 | -5.00% | 19 000 | 100 | 198.30 | -1.00% | 397 | 2 | ||||||
4.7.1996 | 191.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
22.7.1996 | 172.00 | 0.00% | 0 | 0 | 180.00 | -1.00% | 27 824 | 155 | ||||||
24.7.1996 | 172.00 | 0.00% | 0 | 0 | 170.10 | -1.00% | 1 021 | 6 | ||||||
31.7.1996 | 180.00 | +4.91% | 5 400 | 30 | -1.00% | 0 | 0 | |||||||
22.8.1996 | 140.00 | +0.25% | 3 360 | 24 | -1.00% | 0 | 0 | |||||||
19.5.1995 | 84.84 | -499.00% | 2 036 | 24 | -1.00% | 0 | 0 | |||||||
7.8.1995 | 72.00 | 0.00% | 14 400 | 200 | -1.00% | 0 | 0 | |||||||
10.7.1995 | 74.49 | 0.00% | 0 | 0 | 71.00 | -1.00% | 7 242 | 102 | ||||||
18.4.1995 | 95.00 | 0.00% | 14 915 | 157 | 80.00 | -1.00% | 1 280 | 16 | ||||||
20.1.1995 | 0 | 0 | 110.00 | -1.00% | 8 202 | 75 | ||||||||
10.11.1997 | 48.10 | -0.82% | 289 | 6 | ||||||||||
25.2.1997 | 73.60 | +0.82% | 25 392 | 345 | 74.00 | -0.67% | 4 514 | 61 | ||||||
12.11.1997 | 48.10 | -0.65% | 2 650 | 55 | ||||||||||
30.6.1997 | 32.89 | 0.00% | 0 | 0 | -0.57% | 0 | ||||||||
6.12.1996 | 86.00 | 0.00% | 0 | 0 | 85.00 | -0.35% | 8 446 | 99 | ||||||
10.10.1997 | 45.00 | -0.22% | 45 | 1 | ||||||||||
13.6.1997 | 32.22 | 0.00% | 0 | 0 | 31.00 | -0.12% | 1 681 | 51 | ||||||
24.6.1997 | 33.60 | +5.00% | 0 | 0 | -0.09% | 0 | ||||||||
29.8.1997 | 41.90 | -4.98% | 419 | 10 | -0.08% | 0 | ||||||||
14.1.1997 | 94.10 | -1.07% | 10 822 | 115 | -0.05% | 0 | ||||||||
20.1.1997 | 89.50 | 0.00% | 0 | 0 | -0.05% | 0 | ||||||||
23.12.1996 | 86.50 | 0.00% | 0 | 0 | 85.00 | 0.00% | 2 040 | 24 | ||||||
18.12.1996 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 90.82 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 86.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.11.1996 | 88.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.10.1996 | 88.00 | +0.68% | 8 184 | 93 | 0.00 | 0.00% | 0 | 0 | ||||||
8.11.1996 | 92.40 | 0.00% | 0 | 0 | 107.50 | 0.00% | 1 613 | 15 | ||||||
10.10.1996 | 97.50 | -4.25% | 26 228 | 269 | 0.00% | 0 | 0 | |||||||
24.10.1996 | 92.00 | -0.43% | 1 104 | 12 | 0.00 | 0.00% | 0 | 0 | ||||||
4.3.1997 | 69.92 | -5.00% | 839 | 12 | 80.00 | 0.00% | 9 440 | 118 | ||||||
3.3.1997 | 73.60 | 0.00% | 16 854 | 229 | 0.00% | 0 | ||||||||
28.2.1997 | 73.60 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 600 | 20 | ||||||
27.2.1997 | 73.60 | 0.00% | 0 | 0 | 80.00 | 0.00% | 800 | 10 | ||||||
14.3.1997 | 68.00 | +0.71% | 10 200 | 150 | 62.00 | 0.00% | 6 200 | 100 | ||||||
22.1.1997 | 88.00 | -1.67% | 21 120 | 240 | 0.00% | 0 | ||||||||
5.2.1997 | 90.25 | -5.00% | 4 513 | 50 | 0.00% | 0 | ||||||||
11.2.1997 | 83.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 83.00 | +1.89% | 664 | 8 | 0.00% | 0 | ||||||||
11.6.1997 | 32.22 | +4.98% | 322 | 10 | 31.00 | 0.00% | 1 085 | 35 | ||||||
27.5.1997 | 34.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 320 | 8 | ||||||
26.5.1997 | 34.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 1 200 | 30 | ||||||
23.5.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 40.85 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.4.1997 | 38.81 | 0.00% | 0 | 0 | 47.00 | 0.00% | 987 | 21 | ||||||
21.4.1997 | 38.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 43.34 | -4.99% | 0 | 0 | 48.00 | 0.00% | 96 | 2 | ||||||
24.3.1997 | 56.00 | +1.08% | 672 | 12 | 0.00% | 0 | ||||||||
21.3.1997 | 55.40 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 58.31 | -4.98% | 6 356 | 109 | 0.00% | 0 | ||||||||
27.8.1997 | 44.10 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 140 | 19 | ||||||
26.8.1997 | 44.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 38.00 | 0.00% | 0 | 0 | 35.00 | 0.00% | 700 | 20 | ||||||
6.8.1997 | 38.00 | 0.00% | 0 | 0 | 35.00 | 0.00% | 840 | 24 | ||||||
5.8.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 36.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 36.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 36.25 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 34.53 | +4.98% | 1 761 | 51 | 0.00% | 0 | ||||||||
24.7.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 38.00 | 0.00% | 1 216 | 32 | 32.00 | 0.00% | 384 | 12 | ||||||
21.7.1997 | 38.00 | 0.00% | 0 | 0 | 32.00 | 0.00% | 1 600 | 50 | ||||||
17.6.1997 | 32.00 | -0.68% | 768 | 24 | 0.00% | 0 | ||||||||
1.7.1997 | 32.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 32.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 32.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 32.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 34.00 | -2.88% | 136 | 4 | 45.00 | 0.00% | 180 | 4 | ||||||
19.5.1997 | 35.01 | +4.97% | 0 | 0 | 45.00 | 0.00% | 2 295 | 51 | ||||||
16.5.1997 | 33.35 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 31.77 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
14.5.1997 | 33.44 | -5.00% | 1 672 | 50 | 45.00 | 0.00% | 1 845 | 41 | ||||||
13.5.1997 | 35.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 35.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 35.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 35.20 | -4.99% | 2 499 | 71 | 0.00% | 0 | ||||||||
30.5.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.6.1997 | 34.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.10.1997 | 0.00% | 0 | ||||||||||||
31.10.1997 | 0.00% | 0 | ||||||||||||
21.10.1997 | 0.00% | 0 | ||||||||||||
18.9.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.9.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.10.1997 | 41.00 | 0.00% | 410 | 10 | ||||||||||
23.9.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 38.20 | 0.00% | 0 | 0 | 50.00 | 0.00% | 100 | 2 | ||||||
11.9.1997 | 36.29 | -5.00% | 0 | 0 | 45.00 | 0.00% | 2 295 | 51 | ||||||
10.9.1997 | 38.20 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.11.1997 | 0.00% | 0 | ||||||||||||
5.11.1997 | 0.00% | 0 | ||||||||||||
26.11.1997 | 0.00% | 0 | ||||||||||||
20.11.1997 | 50.00 | 0.00% | 1 800 | 36 | ||||||||||
18.11.1997 | 55.00 | 0.00% | 3 740 | 68 | ||||||||||
17.11.1997 | 55.00 | 0.00% | 1 760 | 32 | ||||||||||
29.12.1997 | 0.00% | 0 | ||||||||||||
23.12.1997 | 0.00% | 0 | ||||||||||||
22.12.1997 | 0.00% | 0 | ||||||||||||
19.12.1997 | 0.00% | 0 | ||||||||||||
18.12.1997 | 0.00% | 0 | ||||||||||||
17.12.1997 | 0.00% | 0 | ||||||||||||
12.12.1997 | 45.70 | 0.00% | 274 | 6 | ||||||||||
11.12.1997 | 0.00% | 0 | ||||||||||||
10.12.1997 | 0.00% | 0 | ||||||||||||
9.12.1997 | 0.00% | 0 | ||||||||||||
8.12.1997 | 45.70 | 0.00% | 548 | 12 | ||||||||||
5.12.1997 | 0.00% | 0 | ||||||||||||
4.12.1997 | 0.00% | 0 | ||||||||||||
3.12.1997 | 0.00% | 0 | ||||||||||||
13.8.1996 | 140.10 | -4.44% | 1 121 | 8 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 146.73 | -4.99% | 8 217 | 56 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 140.00 | +0.78% | 6 440 | 46 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 121.00 | -4.23% | 1 089 | 9 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 126.35 | -5.00% | 3 791 | 30 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 133.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 128.61 | -4.99% | 64 305 | 500 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 172.00 | 0.00% | 0 | 0 | 154.10 | 0.00% | 38 111 | 225 | ||||||
29.7.1996 | 163.40 | 0.00% | 0 | 0 | 154.60 | 0.00% | 3 708 | 24 | ||||||
8.8.1996 | 162.45 | -5.00% | 0 | 0 | 138.00 | 0.00% | 5 934 | 43 | ||||||
27.6.1996 | 190.00 | +3.40% | 1 330 | 7 | 180.00 | 0.00% | 10 980 | 61 | ||||||
25.6.1996 | 175.00 | +1.74% | 8 925 | 51 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 200.00 | 0.00% | 31 400 | 157 | 200.00 | 0.00% | 20 400 | 102 | ||||||
18.7.1996 | 180.05 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 167.00 | 0.00% | 49 599 | 297 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 171.00 | 0.00% | 0 | 0 | 175.50 | 0.00% | 1 053 | 6 | ||||||
17.5.1996 | 171.00 | +0.58% | 26 163 | 153 | 175.00 | 0.00% | 17 850 | 102 | ||||||
15.5.1996 | 167.00 | -1.18% | 16 032 | 96 | 175.00 | 0.00% | 34 615 | 193 | ||||||
13.5.1996 | 171.00 | -1.15% | 29 412 | 172 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 205.00 | 0.00% | 195 570 | 954 | 209.00 | 0.00% | 3 344 | 16 | ||||||
25.3.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 34 800 | 174 | ||||||
26.4.1996 | 178.00 | -0.55% | 35 066 | 197 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 78.85 | -5.00% | 7 885 | 100 | 0.00% | 0 | 0 | |||||||
23.8.1995 | 81.00 | +2.85% | 9 882 | 122 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 78.75 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 75.00 | +1.35% | 12 525 | 167 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 73.00 | +1.38% | 6 351 | 87 | 75.50 | 0.00% | 2 718 | 36 | ||||||
14.8.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 82.68 | +4.99% | 8 351 | 101 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 93.00 | -0.53% | 3 813 | 41 | 0.00% | 0 | 0 | |||||||
30.10.1995 | 178.00 | -3.78% | 59 630 | 335 | 205.00 | 0.00% | 90 815 | 443 | ||||||
11.10.1995 | 217.00 | +4.83% | 449 624 | 2 072 | 168.50 | 0.00% | 12 638 | 75 | ||||||
5.10.1995 | 179.52 | +4.99% | 0 | 0 | 145.50 | 0.00% | 45 396 | 312 | ||||||
3.10.1995 | 162.84 | +4.99% | 255 007 | 1 566 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 140.68 | +4.99% | 0 | 0 | 114.00 | 0.00% | 5 814 | 51 | ||||||
28.11.1995 | 265.00 | +1.53% | 619 570 | 2 338 | 247.00 | 0.00% | 87 838 | 358 | ||||||
17.11.1995 | 207.00 | 0.00% | 197 685 | 955 | 202.00 | 0.00% | 182 849 | 905 | ||||||
16.11.1995 | 207.00 | -0.95% | 341 964 | 1 652 | 201.50 | 0.00% | 50 980 | 253 | ||||||
7.12.1995 | 340.00 | +4.93% | 1 428 000 | 4 200 | 284.00 | 0.00% | 6 532 | 23 | ||||||
8.3.1996 | 211.00 | +4.97% | 182 515 | 865 | 185.00 | 0.00% | 94 905 | 513 | ||||||
26.2.1996 | 224.00 | -4.68% | 0 | 0 | 180.90 | 0.00% | 2 894 | 16 | ||||||
30.1.1996 | 578.00 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 608.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
18.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
17.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
10.1.1995 | 0 | 0 | 100.00 | 0.00% | 5 036 | 53 | ||||||||
14.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
|