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]
11.6.1997						-75.00%	0
16.6.1997						-60.00%	0
5.6.1997						-58.84%	0
6.6.1997						-55.45%	0
11.3.1998					12.00	-51.94%	84	7
3.6.1997						-49.91%	0
5.8.1998					0.00	-48.57%	0	0
2.6.1997						-22.60%	0
13.2.1998					0.00	-14.28%	0	0
31.5.2000					42.90	-14.20%	0	0
30.11.2000					16.00	-13.04%	0	0
10.11.1998					0.00	-13.04%	0	0
12.2.1998					7.00	-12.50%	70	10
27.5.1998					0.00	-12.50%	0	0
11.2.1998					8.00	-11.11%	80	10
27.1.2000					32.00	-10.61%	0	0
15.12.2000					25.40	-10.24%	0	0
14.11.2000					16.20	-10.00%	0	0
20.10.2000					22.50	-10.00%	0	0
1.8.2000					26.10	-10.00%	0	0
16.2.2000					33.30	-10.00%	0	0
24.2.2000					28.80	-10.00%	0	0
14.10.1999					28.80	-10.00%	0	0
26.1.1999					18.00	-10.00%	0	0
12.11.1998					18.00	-10.00%	1 620	90
11.8.1999					24.30	-10.00%	0	0
10.8.1999					27.00	-10.00%	0	0
6.8.1999					33.30	-10.00%	0	0
5.3.1999					18.00	-10.00%	0	0
10.2.1998					9.00	-10.00%	90	10
17.4.1998					9.00	-10.00%	720	80
8.7.1997						-10.00%	0
21.8.1996	52.25	-5.00%	0	0		-10.00%	0	0
12.7.1996	55.08	-4.98%	0	0		-10.00%	0	0
13.5.1996	52.57	-4.98%	0	0		-10.00%	0	0
22.4.1996	56.97	-4.90%	2 792	49		-10.00%	0	0
17.4.1996	66.37	-4.99%	0	0		-10.00%	0	0
16.4.1996	69.86	-4.99%	0	0		-10.00%	0	0
21.2.1996	81.00	0.00%	0	0	64.00	-10.00%	768	12
19.5.1995	90.40	+499.00%	0	0		-10.00%	0	0
14.12.1999					26.20	-9.96%	0	0
9.9.1999					17.20	-9.94%	0	0
8.9.1999					19.10	-9.90%	0	0
9.8.1999					30.00	-9.90%	0	0
6.12.1999					29.10	-9.90%	0	0
25.10.1999					14.60	-9.87%	0	0
3.8.2000					21.90	-9.87%	0	0
12.8.1999					21.90	-9.87%	0	0
19.10.1999					21.90	-9.87%	0	0
18.12.2000					22.90	-9.84%	0	0
27.10.1999					11.90	-9.84%	0	0
27.12.2000					13.80	-9.80%	0	0
2.6.2000					37.70	-9.80%	0	0
7.9.1999					21.20	-9.78%	0	0
22.11.1996	34.30	-4.98%	0	0		-9.75%	0
27.11.1996	29.73	-4.00%	386	13		-9.67%	0
18.10.1999					24.30	-9.66%	0	0
20.12.2000					18.70	-9.66%	0	0
21.12.2000					16.90	-9.62%	0	0
19.12.2000					20.70	-9.60%	0	0
7.8.2000					17.90	-9.59%	0	0
21.10.1999					17.90	-9.59%	0	0
16.8.1999					17.90	-9.59%	0	0
13.8.1999					19.80	-9.58%	0	0
20.10.1999					19.80	-9.58%	0	0
26.10.1999					13.20	-9.58%	0	0
4.8.2000					19.80	-9.58%	0	0
2.11.1999					11.40	-9.52%	0	0
21.5.1997	14.00	0.00%	0	0		-9.52%	0
22.10.1999					16.20	-9.49%	0	0
8.8.2000					16.20	-9.49%	0	0
17.8.1999					16.20	-9.49%	567	35
22.12.2000					15.30	-9.46%	0	0
6.12.1996	24.51	-4.96%	74	3		-9.43%	0
3.7.2000					29.00	-9.37%	0	0
17.10.1996	70.10	+4.97%	21 030	300		-9.26%	0	0
20.12.1996	24.51	0.00%	0	0		-9.09%	0
2.7.1997						-9.09%	0
9.2.1998					10.00	-9.09%	90	9
10.11.2000					18.00	-9.09%	0	0
4.11.1999					10.00	-9.09%	280	28
22.1.1999					20.00	-9.09%	0	0
5.11.1996	58.16	-4.99%	0	0		-9.02%	0
19.4.1996	59.91	-4.99%	3 235	54		-9.00%	0	0
18.4.1996	63.06	-4.98%	0	0		-9.00%	0	0
10.4.1996	81.46	-4.99%	1 629	20	88.60	-9.00%	4 341	49
28.6.1996	73.57	+4.99%	18 613	253	61.00	-9.00%	1 281	21
22.8.1996	49.64	-4.99%	0	0		-9.00%	0	0
31.7.1996	60.76	+4.99%	0	0	47.50	-9.00%	618	13
2.5.1995			0	0		-9.00%	0	0
10.1.1996	81.90	0.00%	0	0		-9.00%	0	0
20.12.1995					91.00	-9.00%	4 732	52
12.10.1995	71.20	0.00%	0	0	69.00	-9.00%	3 381	49
11.7.1995	77.87	-4.99%	3 660	47		-9.00%	0	0
7.7.1995					68.00	-9.00%	1 836	27
28.6.1995	100.61	-4.99%	0	0	84.50	-9.00%	1 183	14
27.6.1995	105.90	-4.99%	0	0		-9.00%	0	0
22.6.1995	123.50	-5.00%	19 760	160	89.50	-9.00%	6 265	70
7.11.1996	52.50	-4.99%	0	0		-8.88%	0
26.11.1996	30.97	-4.97%	0	0		-8.82%	0
20.12.1999					26.00	-8.77%	0	0
20.5.1997	14.00	0.00%	0	0		-8.69%	0
10.2.1997	23.79	-4.99%	2 379	100		-8.69%	0
9.4.1997	20.00	0.00%	0	0		-8.69%	0
13.6.2000					32.00	-8.57%	0	0
31.8.1998					20.00	-8.55%	60 000	3 000
6.2.1998					0.00	-8.33%	0	0
19.12.1996	24.51	0.00%	0	0		-8.33%	0
22.7.1997					10.10	-8.18%	2 437	241
23.5.1997	14.00	0.00%	0	0		-8.10%	0
25.11.1996	32.59	-4.98%	0	0		-8.10%	0
22.3.1999					17.00	-8.10%	0	0
9.8.2000					14.90	-8.02%	0	0
23.1.1997	24.15	+5.00%	0	0		-8.00%	0
7.2.1997	25.04	-4.97%	0	0		-8.00%	0
23.8.1996	47.16	-4.99%	0	0	45.10	-8.00%	1 353	30
10.7.1996	61.02	-4.99%	0	0		-8.00%	0	0
3.6.1996	44.68	-4.99%	0	0	48.00	-8.00%	4 560	95
9.2.1996	89.00	0.00%	0	0	74.00	-8.00%	1 770	24
21.6.1995	130.00	0.00%	0	0	98.00	-8.00%	686	7
24.7.1995	85.00	+4.91%	340	4	54.00	-8.00%	378	7
4.8.1995	80.00	0.00%	0	0	59.00	-8.00%	413	7
24.5.1995	104.64	+499.00%	2 197	21	83.00	-8.00%	2 905	35
6.4.1995	90.50	-473.00%	5 702	63		-8.00%	0	0
23.2.1998					0.00	-7.96%	0	0
20.1.1999					22.00	-7.94%	0	0
30.7.1998					0.00	-7.80%	0	0
12.2.1999					12.00	-7.69%	0	0
7.4.1998					12.00	-7.69%	420	35
14.10.1998					0.00	-7.66%	0	0
10.9.1998					20.00	-7.66%	80 000	4 000
22.6.1998					0.00	-7.62%	0	0
17.3.1999					18.50	-7.50%	0	0
24.10.2000					19.80	-7.47%	4 990	252
27.3.1998					16.20	-7.42%	308	19
10.3.1997	18.24	-5.00%	0	0		-7.40%	0
22.1.1997	23.00	0.00%	0	0		-7.40%	0
5.6.2000					35.00	-7.16%	0	0
13.4.1999					13.00	-7.14%	0	0
10.2.1999					13.00	-7.14%	0	0
6.4.1998					13.00	-7.14%	546	42
31.8.2000					18.50	-7.03%	0	0
18.3.1996	100.00	+2.14%	4 900	49	86.70	-7.00%	607	7
7.5.1996	61.30	0.00%	0	0	53.50	-7.00%	54	1
31.5.1996	47.03	-4.98%	0	0		-7.00%	0	0
15.7.1996	57.83	+4.99%	4 048	70		-7.00%	0	0
31.5.1995	110.00	+37.00%	550	5	73.00	-7.00%	511	7
8.9.1995	68.83	-4.99%	2 065	30		-7.00%	0	0
7.8.1995	80.00	0.00%	0	0		-7.00%	0	0
12.1.1996	90.09	0.00%	0	0	68.50	-7.00%	959	14
14.11.1995	72.00	0.00%	0	0	67.00	-7.00%	1 876	28
6.11.1995	71.08	0.00%	0	0	67.00	-7.00%	938	14
10.9.1999					16.00	-6.97%	112	7
2.8.2000					24.30	-6.89%	0	0
15.1.1997	24.51	0.00%	0	0		-6.89%	0
27.7.1998					0.00	-6.83%	0	0
8.2.1999					14.00	-6.66%	0	0
2.2.1999					14.00	-6.66%	0	0
12.4.1999					14.00	-6.66%	0	0
25.3.1999					14.00	-6.66%	196	14
3.4.1998					0.00	-6.66%	0	0
15.10.1999					26.90	-6.59%	0	0
29.5.1997	14.00	0.00%	0	0		-6.55%	0
1.6.1998					0.00	-6.25%	0	0
21.10.1996	77.27	+4.98%	7 727	100	45.00	-6.25%	630	14
24.3.1999					15.00	-6.25%	0	0
9.4.1999					15.00	-6.25%	0	0
29.1.1999					15.00	-6.25%	0	0
1.3.2000					30.00	-6.25%	0	0
27.5.1996	57.72	+4.98%	0	0	48.00	-6.00%	994	21
2.7.1996	74.90	-3.02%	9 512	127	58.50	-6.00%	1 229	21
22.7.1996	54.15	-5.00%	0	0	48.00	-6.00%	3 585	75
27.3.1996	95.00	0.00%	0	0	95.00	-6.00%	2 455	26
7.3.1996	89.00	+1.13%	9 879	111	85.00	-6.00%	5 825	71
2.6.1998					0.00	-6.00%	0	0
9.1.1996	81.90	0.00%	0	0		-6.00%	0	0
28.11.1995	74.08	0.00%	0	0	70.00	-6.00%	10 500	150
30.8.1995	69.00	0.00%	0	0	68.50	-6.00%	959	14
29.8.1995	69.00	-3.95%	897	13	72.50	-6.00%	435	6
10.4.1998					0.00	-5.91%	0	0
5.3.1998					8.00	-5.88%	80	10
28.1.1999					16.00	-5.88%	0	0
8.4.1999					16.00	-5.88%	0	0
23.3.1999					16.00	-5.88%	0	0
4.6.1999					16.00	-5.88%	224	14
7.5.1999					16.00	-5.88%	224	14
28.4.1999					16.00	-5.88%	672	42
8.12.1999					29.10	-5.82%	0	0
28.12.2000					13.00	-5.79%	6 500	500
6.9.1999					23.50	-5.62%	0	0
3.6.1999					17.00	-5.55%	0	0
7.4.1999					17.00	-5.55%	0	0
27.1.1999					17.00	-5.55%	0	0
20.4.1998					0.00	-5.55%	0	0
11.10.1996	63.78	-4.99%	1 212	19	50.00	-5.49%	1 300	26
23.3.1998					18.00	-5.26%	180	10
2.4.1999					18.00	-5.26%	0	0
28.7.1998					0.00	-5.06%	0	0
16.9.1996	41.01	0.00%	0	0		-5.00%	0	0
13.9.1996	41.01	0.00%	0	0		-5.00%	0	0
‹‹ First 60  ‹‹ First 20    Next 200 ›