STS ŠUMPERK, A.S., Hi price, RM System
The Prague Sotck Exchange and RM-System - daily results - STS ŠUMPERK | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.1.1999 | 231.00 | 0.00% | 0 | 0 | ||||||||||
14.1.1999 | 231.00 | 0.00% | 0 | 0 | ||||||||||
13.1.1999 | 231.00 | 0.00% | 0 | 0 | ||||||||||
12.1.1999 | 231.00 | 0.00% | 0 | 0 | ||||||||||
11.1.1999 | 231.00 | +10.00% | 0 | 0 | ||||||||||
8.1.1999 | 210.00 | 0.00% | 0 | 0 | ||||||||||
7.1.1999 | 210.00 | 0.00% | 0 | 0 | ||||||||||
6.1.1999 | 210.00 | +5.00% | 0 | 0 | ||||||||||
18.1.1999 | 208.00 | -9.95% | 0 | 0 | ||||||||||
5.1.1999 | 200.00 | +12.04% | 0 | 0 | ||||||||||
20.1.1999 | 198.00 | 0.00% | 0 | 0 | ||||||||||
19.1.1999 | 198.00 | -4.80% | 0 | 0 | ||||||||||
31.12.1998 | 187.00 | +10.00% | 0 | 0 | ||||||||||
21.1.1999 | 179.00 | -9.59% | 0 | 0 | ||||||||||
4.1.1999 | 178.50 | -4.54% | 0 | 0 | ||||||||||
22.1.1999 | 176.00 | -1.67% | 0 | 0 | ||||||||||
30.12.1998 | 170.00 | +4.93% | 0 | 0 | ||||||||||
27.1.1999 | 169.00 | 0.00% | 0 | 0 | ||||||||||
26.1.1999 | 169.00 | +6.28% | 0 | 0 | ||||||||||
29.12.1998 | 162.00 | +9.45% | 0 | 0 | ||||||||||
25.1.1999 | 159.00 | -9.65% | 0 | 0 | ||||||||||
28.1.1999 | 153.00 | -9.46% | 0 | 0 | ||||||||||
17.2.1997 | 145.00 | 0.00% | 0 | 0 | 150.00 | +2.73% | 4 200 | 28 | ||||||
17.1.1997 | 113.63 | 0.00% | 0 | 0 | 150.00 | 0.00% | 3 750 | 25 | ||||||
20.2.1997 | 130.87 | -4.99% | 1 832 | 14 | 148.00 | 0.00% | 6 216 | 42 | ||||||
29.1.1999 | 148.00 | -3.26% | 0 | 0 | ||||||||||
28.12.1998 | 148.00 | +9.62% | 0 | 0 | ||||||||||
23.12.1998 | 135.00 | +9.75% | 0 | 0 | ||||||||||
1.2.1999 | 134.00 | -9.45% | 0 | 0 | ||||||||||
24.2.1997 | 123.50 | -5.00% | 18 031 | 146 | 134.00 | -9.45% | 20 636 | 154 | ||||||
22.12.1998 | 123.00 | +5.12% | 0 | 0 | ||||||||||
28.2.1997 | 117.33 | 0.00% | 0 | 0 | 122.00 | +4.22% | 10 204 | 88 | ||||||
25.2.1997 | 123.50 | 0.00% | 0 | 0 | 122.00 | -8.95% | 3 416 | 28 | ||||||
12.2.1997 | 143.45 | -5.00% | 6 025 | 42 | 121.00 | 0.00% | 3 388 | 28 | ||||||
11.2.1997 | 151.00 | 0.00% | 0 | 0 | 121.00 | 0.00% | 5 082 | 42 | ||||||
2.2.1999 | 121.00 | -9.70% | 0 | 0 | ||||||||||
21.12.1998 | 117.00 | +9.34% | 0 | 0 | ||||||||||
6.2.1997 | 151.00 | 0.00% | 0 | 0 | 112.00 | +9.80% | 1 568 | 14 | ||||||
29.1.1997 | 119.00 | +4.99% | 0 | 0 | 110.50 | -9.42% | 9 282 | 84 | ||||||
22.9.1997 | 110.10 | 0.00% | 6 166 | 56 | ||||||||||
3.10.1997 | 110.10 | 0.00% | 6 166 | 56 | ||||||||||
16.9.1997 | 110.00 | -0.04% | 13 867 | 126 | ||||||||||
7.3.1996 | 75.90 | +10.00% | 0 | 0 | 110.00 | 0.00% | 29 597 | 294 | ||||||
30.5.1995 | 0 | 0 | 110.00 | +2.00% | 1 100 | 10 | ||||||||
3.2.1999 | 109.00 | -9.91% | 0 | 0 | ||||||||||
29.5.1995 | 0 | 0 | 108.00 | -2.00% | 1 512 | 14 | ||||||||
31.10.1996 | 84.94 | +9.99% | 0 | 0 | 108.00 | +9.09% | 3 888 | 36 | ||||||
18.12.1998 | 107.00 | 0.00% | 0 | 0 | ||||||||||
17.12.1998 | 107.00 | +2.88% | 0 | 0 | ||||||||||
19.3.1997 | 116.15 | 0.00% | 0 | 0 | 106.00 | 0.00% | 5 936 | 56 | ||||||
18.3.1997 | 116.15 | +4.99% | 0 | 0 | 106.00 | +9.27% | 4 452 | 42 | ||||||
19.12.1996 | 125.90 | +9.99% | 0 | 0 | 105.50 | -4.95% | 4 431 | 42 | ||||||
17.12.1996 | 114.46 | 0.00% | 0 | 0 | 105.10 | -4.45% | 5 886 | 56 | ||||||
1.10.1997 | 105.10 | -4.54% | 1 471 | 14 | ||||||||||
26.9.1997 | 105.10 | -4.54% | 2 943 | 28 | ||||||||||
10.9.1997 | 105.00 | +2.94% | 5 880 | 56 | ||||||||||
13.1.1997 | 113.63 | 0.00% | 0 | 0 | 105.00 | +9.37% | 7 350 | 70 | ||||||
20.12.1996 | 125.90 | 0.00% | 0 | 0 | 105.00 | -0.47% | 2 940 | 28 | ||||||
11.3.1996 | 75.01 | -1.17% | 1 050 | 14 | 105.00 | -3.00% | 5 625 | 57 | ||||||
8.3.1996 | 75.90 | 0.00% | 0 | 0 | 105.00 | +1.00% | 9 749 | 96 | ||||||
16.12.1998 | 104.00 | +9.47% | 0 | 0 | ||||||||||
24.3.1997 | 116.15 | 0.00% | 0 | 0 | 103.00 | -8.03% | 2 884 | 28 | ||||||
13.12.1996 | 104.06 | 0.00% | 0 | 0 | 102.60 | +1.92% | 1 436 | 14 | ||||||
5.9.1997 | 102.00 | +9.44% | 12 240 | 120 | ||||||||||
23.1.1998 | 101.60 | +0.42% | 17 041 | 168 | ||||||||||
19.8.1997 | 101.10 | 0.00% | 2 831 | 28 | ||||||||||
13.11.1996 | 113.04 | 0.00% | 0 | 0 | 101.00 | 0.00% | 12 544 | 112 | ||||||
1.4.1996 | 82.17 | -10.00% | 0 | 0 | 100.50 | -2.00% | 6 321 | 70 | ||||||
27.3.1996 | 83.00 | 0.00% | 0 | 0 | 100.50 | +1.00% | 1 407 | 14 | ||||||
5.3.1996 | 69.00 | 0.00% | 0 | 0 | 100.10 | +5.00% | 14 014 | 140 | ||||||
31.12.1996 | 125.90 | 0.00% | 0 | 0 | 100.10 | +5.30% | 8 408 | 84 | ||||||
11.12.1996 | 94.60 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 400 | 14 | ||||||
4.11.1996 | 93.43 | +9.99% | 0 | 0 | 100.00 | +2.04% | 2 800 | 28 | ||||||
18.3.1996 | 75.50 | 0.00% | 0 | 0 | 100.00 | 0.00% | 18 000 | 180 | ||||||
21.3.1996 | 83.05 | +10.00% | 2 325 | 28 | 100.00 | 0.00% | 39 500 | 395 | ||||||
4.9.1996 | 65.00 | 0.00% | 0 | 0 | 100.00 | +5.00% | 2 800 | 28 | ||||||
2.9.1996 | 65.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 400 | 14 | ||||||
21.8.1996 | 65.00 | 0.00% | 0 | 0 | 100.00 | +8.00% | 5 600 | 56 | ||||||
9.8.1996 | 73.21 | 0.00% | 0 | 0 | 100.00 | 0.00% | 8 200 | 82 | ||||||
30.1.1998 | 99.70 | -0.84% | 4 187 | 42 | ||||||||||
30.10.1996 | 77.22 | 0.00% | 0 | 0 | 99.00 | +9.09% | 9 900 | 100 | ||||||
14.6.1995 | 57.03 | 0.00% | 0 | 0 | 99.00 | +16.00% | 1 782 | 18 | ||||||
5.2.1999 | 99.00 | 0.00% | 0 | 0 | ||||||||||
4.2.1999 | 99.00 | -9.17% | 0 | 0 | ||||||||||
7.10.1997 | 98.50 | -7.71% | 1 379 | 14 | ||||||||||
1.11.1996 | 84.94 | 0.00% | 0 | 0 | 98.00 | -9.25% | 1 372 | 14 | ||||||
26.8.1998 | 98.00 | -1.01% | 4 116 | 42 | ||||||||||
20.2.1998 | 97.80 | +7.94% | 2 738 | 28 | ||||||||||
12.5.1995 | 0 | 0 | 97.50 | -3.00% | 4 193 | 43 | ||||||||
9.12.1998 | 97.00 | +8.98% | 0 | 0 | ||||||||||
8.10.1997 | 96.00 | -0.22% | 9 632 | 98 | ||||||||||
9.10.1997 | 95.50 | -2.82% | 6 685 | 70 | ||||||||||
10.12.1997 | 95.00 | +4.97% | 1 900 | 20 | ||||||||||
8.12.1997 | 95.00 | +6.89% | 2 660 | 28 | ||||||||||
18.11.1996 | 92.70 | -10.00% | 1 298 | 14 | 95.00 | +1.06% | 6 650 | 70 | ||||||
6.5.1998 | 95.00 | +0.18% | 1 395 | 15 | ||||||||||
13.3.1996 | 75.01 | 0.00% | 0 | 0 | 95.00 | +2.00% | 3 802 | 42 | ||||||
4.3.1996 | 69.00 | +4.52% | 1 932 | 28 | 95.00 | -4.00% | 1 330 | 14 | ||||||
15.12.1998 | 95.00 | 0.00% | 0 | 0 | ||||||||||
14.12.1998 | 95.00 | 0.00% | 0 | 0 | ||||||||||
11.12.1998 | 95.00 | 0.00% | 0 | 0 | ||||||||||
10.12.1998 | 95.00 | -2.06% | 0 | 0 | ||||||||||
16.5.1997 | 110.00 | 0.00% | 0 | 0 | 94.20 | +0.39% | 2 638 | 28 | ||||||
14.5.1997 | 110.00 | 0.00% | 0 | 0 | 93.10 | +1.15% | 2 607 | 28 | ||||||
16.1.1998 | 93.10 | 0.00% | 5 214 | 56 | ||||||||||
20.1.1998 | 93.10 | 0.00% | 1 303 | 14 | ||||||||||
5.6.1997 | 93.00 | +9.41% | 2 604 | 28 | ||||||||||
21.10.1996 | 85.80 | +10.00% | 0 | 0 | 93.00 | +9.41% | 2 604 | 28 | ||||||
24.10.1996 | 77.22 | -10.00% | 2 780 | 36 | 93.00 | +0.93% | 2 604 | 28 | ||||||
29.3.1996 | 91.30 | 0.00% | 0 | 0 | 93.00 | -1.00% | 5 338 | 58 | ||||||
23.10.1996 | 85.80 | 0.00% | 0 | 0 | 92.10 | -9.66% | 25 800 | 280 | ||||||
28.2.1996 | 60.01 | 0.00% | 0 | 0 | 92.00 | +7.00% | 3 815 | 42 | ||||||
7.1.1998 | 91.50 | -1.61% | 2 562 | 28 | ||||||||||
5.12.1996 | 86.00 | 0.00% | 0 | 0 | 91.00 | +9.28% | 1 274 | 14 | ||||||
28.3.1996 | 91.30 | +10.00% | 2 374 | 26 | 91.00 | -7.00% | 5 208 | 56 | ||||||
17.2.1998 | 90.60 | -9.12% | 3 805 | 42 | ||||||||||
29.2.1996 | 66.01 | +9.99% | 0 | 0 | 90.50 | 0.00% | 1 267 | 14 | ||||||
14.3.1996 | 75.50 | +0.65% | 1 057 | 14 | 90.50 | 0.00% | 12 670 | 140 | ||||||
19.3.1996 | 75.50 | 0.00% | 0 | 0 | 90.00 | -10.00% | 6 300 | 70 | ||||||
9.9.1996 | 71.50 | +10.00% | 0 | 0 | 90.00 | +2.00% | 5 140 | 56 | ||||||
5.9.1996 | 65.00 | 0.00% | 0 | 0 | 90.00 | -10.00% | 1 260 | 14 | ||||||
14.8.1996 | 70.01 | 0.00% | 0 | 0 | 90.00 | 0.00% | 1 260 | 14 | ||||||
12.8.1996 | 70.01 | -4.37% | 1 960 | 28 | 90.00 | -10.00% | 2 520 | 28 | ||||||
19.11.1996 | 92.70 | 0.00% | 0 | 0 | 90.00 | -5.26% | 2 520 | 28 | ||||||
5.5.1997 | 104.84 | 0.00% | 0 | 0 | 90.00 | -5.26% | 1 260 | 14 | ||||||
22.12.1997 | 90.00 | -0.05% | 6 300 | 70 | ||||||||||
19.12.1997 | 90.00 | +2.32% | 12 607 | 140 | ||||||||||
12.6.1998 | 90.00 | 0.00% | 5 040 | 56 | ||||||||||
11.9.1998 | 90.00 | 0.00% | 4 500 | 50 | ||||||||||
8.2.1999 | 90.00 | -9.09% | 0 | 0 | ||||||||||
10.2.1999 | 89.90 | 0.00% | 0 | 0 | ||||||||||
9.2.1999 | 89.90 | -0.11% | 0 | 0 | ||||||||||
27.11.1997 | 89.90 | +3.33% | 1 259 | 14 | ||||||||||
11.6.1997 | 89.50 | -4.78% | 6 265 | 70 | ||||||||||
12.3.1996 | 75.01 | 0.00% | 0 | 0 | 89.00 | -10.00% | 178 | 2 | ||||||
26.7.1995 | 62.00 | 0.00% | 0 | 0 | 89.00 | 0.00% | 2 492 | 28 | ||||||
8.12.1998 | 89.00 | 0.00% | 0 | 0 | ||||||||||
7.12.1998 | 89.00 | 0.00% | 0 | 0 | ||||||||||
4.12.1998 | 89.00 | 0.00% | 0 | 0 | ||||||||||
3.12.1998 | 89.00 | 0.00% | 0 | 0 | ||||||||||
2.12.1998 | 89.00 | 0.00% | 0 | 0 | ||||||||||
1.12.1998 | 89.00 | 0.00% | 0 | 0 | ||||||||||
14.3.1997 | 110.62 | +4.99% | 4 646 | 42 | 88.50 | +5.35% | 2 478 | 28 | ||||||
6.3.1997 | 100.61 | -4.99% | 2 817 | 28 | 88.00 | -10.00% | 1 232 | 14 | ||||||
28.11.1996 | 86.00 | 0.00% | 0 | 0 | 88.00 | +8.22% | 12 814 | 148 | ||||||
17.2.1999 | 88.00 | 0.00% | 0 | 0 | ||||||||||
16.2.1999 | 88.00 | 0.00% | 0 | 0 | ||||||||||
15.2.1999 | 88.00 | 0.00% | 0 | 0 | ||||||||||
12.2.1999 | 88.00 | 0.00% | 0 | 0 | ||||||||||
11.2.1999 | 88.00 | -2.11% | 0 | 0 | ||||||||||
17.6.1998 | 87.00 | -3.33% | 4 872 | 56 | ||||||||||
3.12.1997 | 87.00 | 0.00% | 6 090 | 70 | ||||||||||
17.11.1995 | 64.90 | 0.00% | 0 | 0 | 87.00 | 0.00% | 1 305 | 15 | ||||||
14.11.1995 | 64.90 | 0.00% | 0 | 0 | 87.00 | 0.00% | 1 218 | 14 | ||||||
28.11.1997 | 86.00 | -4.33% | 1 204 | 14 | ||||||||||
29.5.1997 | 110.00 | 0.00% | 0 | 0 | 86.00 | -5.28% | 2 408 | 28 | ||||||
6.8.1999 | 86.00 | 0.00% | 0 | 0 | ||||||||||
5.8.1999 | 86.00 | +9.41% | 1 806 | 21 | ||||||||||
3.6.1997 | 85.50 | -4.57% | 2 394 | 28 | ||||||||||
10.11.1995 | 64.90 | 0.00% | 0 | 0 | 85.50 | +8.00% | 4 361 | 51 | ||||||
16.6.1997 | 85.40 | -9.14% | 5 209 | 61 | ||||||||||
4.6.1997 | 85.00 | -0.58% | 2 040 | 24 | ||||||||||
17.6.1997 | 85.00 | -0.46% | 765 | 9 | ||||||||||
13.9.1995 | 63.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 2 380 | 28 | ||||||
18.10.1996 | 78.00 | 0.00% | 0 | 0 | 85.00 | +8.97% | 2 380 | 28 | ||||||
2.10.1995 | 63.00 | 0.00% | 0 | 0 | 85.00 | +5.00% | 1 615 | 19 | ||||||
19.2.1996 | 60.01 | -7.69% | 1 680 | 28 | 84.00 | +6.00% | 4 592 | 56 | ||||||
13.3.1997 | 105.36 | +4.99% | 0 | 0 | 84.00 | -2.59% | 1 176 | 14 | ||||||
27.5.1998 | 84.00 | 0.00% | 5 880 | 70 | ||||||||||
9.6.1998 | 84.00 | 0.00% | 15 372 | 183 | ||||||||||
5.4.1996 | 73.96 | 0.00% | 0 | 0 | 82.00 | -2.00% | 1 148 | 14 | ||||||
3.4.1996 | 82.17 | 0.00% | 0 | 0 | 82.00 | -2.00% | 2 296 | 28 | ||||||
22.5.1995 | 63.32 | +499.00% | 0 | 0 | 81.50 | +7.00% | 3 423 | 42 | ||||||
19.6.1995 | 57.03 | 0.00% | 0 | 0 | 81.00 | -8.00% | 810 | 10 | ||||||
29.9.1995 | 63.00 | 0.00% | 0 | 0 | 81.00 | -5.00% | 2 268 | 28 | ||||||
22.9.1995 | 63.00 | 0.00% | 0 | 0 | 81.00 | -5.00% | 2 268 | 28 | ||||||
27.4.1998 | 81.00 | -10.00% | 3 159 | 39 | ||||||||||
29.11.1996 | 86.00 | 0.00% | 0 | 0 | 81.00 | -6.44% | 3 402 | 42 | ||||||
3.8.1999 | 81.00 | +9.45% | 0 | 0 | ||||||||||
17.12.1997 | 80.50 | +3.93% | 1 127 | 14 | ||||||||||
26.2.1996 | 60.01 | -9.08% | 6 721 | 112 | 80.50 | 0.00% | 1 127 | 14 | ||||||
23.2.1996 | 66.01 | 0.00% | 0 | 0 | 80.50 | +4.00% | 2 254 | 28 | ||||||
2.10.1996 | 78.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 120 | 14 | ||||||
4.12.1997 | 80.00 | -8.04% | 6 720 | 84 | ||||||||||
12.8.1999 | 80.00 | 0.00% | 0 | 0 | ||||||||||
11.8.1999 | 80.00 | 0.00% | 0 | 0 | ||||||||||
10.8.1999 | 80.00 | 0.00% | 0 | 0 | ||||||||||
9.8.1999 | 80.00 | -6.97% | 0 | 0 | ||||||||||
18.2.1999 | 80.00 | -9.09% | 0 | 0 | ||||||||||
30.8.1995 | 63.00 | 0.00% | 0 | 0 | 79.00 | 0.00% | 4 424 | 56 | ||||||
3.11.1995 | 61.73 | 0.00% | 0 | 0 | 79.00 | -4.00% | 3 318 | 42 | ||||||
25.10.1995 | 76.20 | 0.00% | 0 | 0 | 79.00 | -4.00% | 5 530 | 70 | ||||||
10.10.1995 | 72.92 | 0.00% | 0 | 0 | 79.00 | -4.00% | 1 896 | 24 | ||||||
4.8.1999 | 78.60 | -2.96% | 0 | 0 | ||||||||||
19.2.1999 | 78.00 | -2.50% | 0 | 0 | ||||||||||
17.10.1996 | 78.00 | 0.00% | 0 | 0 | 78.00 | +9.70% | 2 184 | 28 | ||||||
15.12.1997 | 78.00 | -6.39% | 2 184 | 28 | ||||||||||
16.2.1996 | 65.01 | 0.00% | 0 | 0 | 77.00 | -49.00% | 3 234 | 42 | ||||||
8.11.1995 | 59.00 | 0.00% | 0 | 0 | 76.50 | -7.00% | 2 142 | 28 | ||||||
11.4.1996 | 68.00 | -8.05% | 4 148 | 61 | 76.00 | -10.00% | 2 128 | 28 | ||||||
|