MSDZ ŠUMPERK, MORAVSKOSLEZSKÉ DŘEVAŘSKÉ ZÁVODY, ŠUMPERK A.S., The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.9.1995 | 78.88 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | ||||||
12.9.1995 | 68.83 | 0.00% | 0 | 0 | 58.50 | -3.00% | 410 | 7 | ||||||
11.9.1995 | 68.83 | 0.00% | 0 | 0 | 60.00 | -5.00% | 420 | 7 | ||||||
5.9.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 69.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.8.1995 | 69.00 | 0.00% | 0 | 0 | 68.50 | -6.00% | 959 | 14 | ||||||
7.9.1995 | 72.45 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
21.9.1995 | 92.22 | 0.00% | 0 | 0 | ||||||||||
22.8.1995 | 72.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 72.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 72.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.8.1995 | 72.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 80.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 1 995 | 30 | ||||||
11.8.1995 | 80.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
10.8.1995 | 80.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.8.1995 | 80.00 | 0.00% | 0 | 0 | 60.00 | 0.00% | 840 | 14 | ||||||
8.8.1995 | 80.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.8.1995 | 80.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
4.8.1995 | 80.00 | 0.00% | 0 | 0 | 59.00 | -8.00% | 413 | 7 | ||||||
18.7.1995 | 70.00 | 0.00% | 4 900 | 70 | -5.00% | 0 | 0 | |||||||
17.7.1995 | 70.00 | 0.00% | 3 010 | 43 | 65.00 | +4.00% | 2 275 | 35 | ||||||
1.8.1995 | 85.00 | 0.00% | 5 865 | 69 | +10.00% | 0 | 0 | |||||||
31.7.1995 | 85.00 | 0.00% | 2 295 | 27 | 63.00 | 0.00% | 1 260 | 20 | ||||||
28.7.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 85.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 85.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
25.7.1995 | 85.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
10.7.1995 | 81.96 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
21.6.1995 | 130.00 | 0.00% | 0 | 0 | 98.00 | -8.00% | 686 | 7 | ||||||
20.6.1995 | 130.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.6.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 127.33 | 0.00% | 0 | 0 | 89.50 | -5.00% | 4 475 | 50 | ||||||
9.6.1995 | 127.33 | 0.00% | 0 | 0 | 94.00 | +10.00% | 1 880 | 20 | ||||||
8.6.1995 | 127.33 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
7.6.1995 | 127.33 | 0.00% | 0 | 0 | 79.00 | -2.00% | 1 185 | 15 | ||||||
6.6.1995 | 127.33 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.4.1995 | 90.00 | 0.00% | 3 150 | 35 | 0.00% | 0 | 0 | |||||||
15.5.1995 | 82.00 | 0.00% | 1 722 | 21 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 82.00 | 0.00% | 2 460 | 30 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 95.00 | 0.00% | 665 | 7 | 0.00% | 0 | 0 | |||||||
29.3.1995 | 95.00 | 0.00% | 1 995 | 21 | 120.00 | -1.00% | 12 135 | 102 | ||||||
28.3.1995 | 95.00 | 0.00% | 1 330 | 14 | 120.00 | -4.00% | 17 040 | 142 | ||||||
27.3.1995 | 95.00 | 0.00% | 1 330 | 14 | ||||||||||
23.3.1995 | 95.00 | 0.00% | 285 | 3 | ||||||||||
16.3.1995 | 95.00 | 0.00% | 760 | 8 | ||||||||||
21.9.1994 | 190.00 | 0.00% | 1 330 | 7 | ||||||||||
19.9.1994 | 190.00 | 0.00% | 2 660 | 14 | ||||||||||
18.8.1994 | 190.00 | 0.00% | 7 980 | 42 | ||||||||||
16.8.1994 | 190.00 | 0.00% | 1 140 | 6 | ||||||||||
23.10.1996 | 79.99 | 0.00% | 7 999 | 100 | 0.00 | +3.33% | 0 | 0 | ||||||
22.1.1997 | 23.00 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
2.12.1996 | 29.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 29.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 29.73 | 0.00% | 0 | 0 | 26.70 | -4.64% | 454 | 17 | ||||||
16.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 24.51 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
14.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 24.51 | 0.00% | 0 | 0 | 29.00 | 0.00% | 10 585 | 365 | ||||||
10.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 24.51 | 0.00% | 0 | 0 | +3.57% | 0 | ||||||||
6.1.1997 | 24.51 | 0.00% | 0 | 0 | +7.69% | 0 | ||||||||
31.12.1996 | 24.51 | 0.00% | 0 | 0 | +8.33% | 0 | ||||||||
30.12.1996 | 24.51 | 0.00% | 0 | 0 | +9.09% | 0 | ||||||||
27.12.1996 | 24.51 | 0.00% | 0 | 0 | +10.00% | 0 | ||||||||
23.12.1996 | 24.51 | 0.00% | 0 | 0 | 20.00 | 0.00% | 700 | 35 | ||||||
20.12.1996 | 24.51 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
19.12.1996 | 24.51 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
18.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 24.51 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 17.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.3.1997 | 17.00 | 0.00% | 153 | 9 | 0.00% | 0 | ||||||||
25.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 28.89 | 0.00% | 0 | 0 | +6.38% | 0 | ||||||||
20.2.1997 | 28.89 | 0.00% | 0 | 0 | 23.50 | -2.08% | 2 280 | 97 | ||||||
19.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 28.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.2.1997 | 28.89 | 0.00% | 0 | 0 | +33.33% | 0 | ||||||||
30.5.1997 | 14.00 | 0.00% | 0 | 0 | -4.32% | 0 | ||||||||
29.5.1997 | 14.00 | 0.00% | 0 | 0 | -6.55% | 0 | ||||||||
28.5.1997 | 14.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 14.00 | 0.00% | 0 | 0 | -1.03% | 0 | ||||||||
26.5.1997 | 14.00 | 0.00% | 0 | 0 | -2.94% | 0 | ||||||||
23.5.1997 | 14.00 | 0.00% | 0 | 0 | -8.10% | 0 | ||||||||
22.5.1997 | 14.00 | 0.00% | 0 | 0 | -2.63% | 0 | ||||||||
21.5.1997 | 14.00 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
20.5.1997 | 14.00 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
19.5.1997 | 14.00 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
16.5.1997 | 14.00 | 0.00% | 0 | 0 | 22.00 | 0.00% | 6 050 | 275 | ||||||
15.5.1997 | 14.00 | 0.00% | 0 | 0 | 22.00 | +4.76% | 462 | 21 | ||||||
14.5.1997 | 14.00 | 0.00% | 0 | 0 | 21.00 | +5.00% | 84 | 4 | ||||||
13.5.1997 | 14.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 15.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 15.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 15.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 15.00 | 0.00% | 210 | 14 | 0.00% | 0 | ||||||||
30.4.1997 | 15.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 15.00 | 0.00% | 225 | 15 | 0.00% | 0 | ||||||||
28.4.1997 | 15.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 15.00 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
24.4.1997 | 15.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 20.00 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
8.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.3.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 20.00 | 0.00% | 0 | 0 | -4.16% | 0 | ||||||||
25.3.1997 | 20.00 | 0.00% | 0 | 0 | -4.00% | 0 | ||||||||
24.3.1997 | 20.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
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 | ||||||
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 | ||||||
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 | ||||||
27.3.1996 | 95.00 | 0.00% | 0 | 0 | 95.00 | -6.00% | 2 455 | 26 | ||||||
26.3.1996 | 95.00 | 0.00% | 0 | 0 | 100.00 | +8.00% | 1 500 | 15 | ||||||
22.3.1996 | 98.00 | 0.00% | 0 | 0 | 93.00 | -2.00% | 651 | 7 | ||||||
25.4.1996 | 59.10 | 0.00% | 0 | 0 | 55.00 | 0.00% | 825 | 15 | ||||||
24.4.1996 | 59.10 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.5.1996 | 52.50 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
29.3.1996 | 93.00 | 0.00% | 0 | 0 | 92.50 | -5.00% | 11 748 | 127 | ||||||
3.4.1996 | 100.00 | 0.00% | 0 | 0 | 95.00 | +2.00% | 4 180 | 44 | ||||||
12.4.1996 | 77.39 | 0.00% | 0 | 0 | 90.00 | -1.00% | 5 488 | 63 | ||||||
3.7.1996 | 74.90 | 0.00% | 0 | 0 | 60.00 | +4.00% | 1 635 | 27 | ||||||
21.5.1996 | 55.12 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.5.1996 | 55.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 57.87 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.5.1996 | 61.30 | 0.00% | 0 | 0 | 53.50 | -7.00% | 54 | 1 | ||||||
6.5.1996 | 61.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 61.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 61.30 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.4.1996 | 61.30 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.4.1996 | 61.30 | 0.00% | 429 | 7 | 61.10 | +6.00% | 1 819 | 30 | ||||||
14.8.1996 | 66.15 | 0.00% | 0 | 0 | 60.00 | 0.00% | 1 800 | 30 | ||||||
13.8.1996 | 66.15 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.8.1996 | 60.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
2.8.1996 | 60.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.8.1996 | 63.00 | 0.00% | 0 | 0 | 52.00 | 0.00% | 728 | 14 | ||||||
8.8.1996 | 63.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
7.8.1996 | 63.00 | 0.00% | 0 | 0 | 48.00 | 0.00% | 1 680 | 35 | ||||||
24.6.1996 | 60.55 | 0.00% | 0 | 0 | 55.50 | -4.00% | 1 943 | 35 | ||||||
21.6.1996 | 60.55 | 0.00% | 0 | 0 | 58.00 | 0.00% | 290 | 5 | ||||||
20.6.1996 | 60.55 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
19.6.1996 | 60.55 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.6.1996 | 60.55 | 0.00% | 0 | 0 | 58.00 | 0.00% | 1 160 | 20 | ||||||
18.7.1996 | 60.00 | 0.00% | 1 920 | 32 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 60.00 | 0.00% | 840 | 14 | +4.00% | 0 | 0 | |||||||
9.9.1996 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 40.00 | 0.00% | 0 | 0 | 50.00 | +6.00% | 1 500 | 30 | ||||||
5.9.1996 | 40.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
4.9.1996 | 40.00 | 0.00% | 0 | 0 | 43.00 | 0.00% | 301 | 7 | ||||||
29.8.1996 | 44.81 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1996 | 44.81 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.8.1996 | 44.81 | 0.00% | 0 | 0 | 43.10 | -4.00% | 129 | 3 | ||||||
7.10.1996 | 58.00 | 0.00% | 4 872 | 84 | 0.00% | 0 | 0 | |||||||
4.10.1996 | 58.00 | 0.00% | 1 102 | 19 | +0.94% | 0 | 0 | |||||||
19.9.1996 | 40.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 41.01 | 0.00% | 0 | 0 | 0.00% | 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 | |||||||
12.9.1996 | 41.01 | 0.00% | 0 | 0 | 50.00 | 0.00% | 300 | 6 | ||||||
11.9.1996 | 41.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 70.00 | -0.41% | 1 610 | 23 | +4.00% | 0 | 0 | |||||||
14.6.1995 | 120.00 | -0.80% | 6 000 | 50 | 94.00 | +4.00% | 3 290 | 35 | ||||||
3.8.1995 | 80.00 | -0.92% | 560 | 7 | -4.00% | 0 | 0 | |||||||
3.9.1996 | 40.00 | -1.11% | 280 | 7 | 43.10 | -4.00% | 603 | 14 | ||||||
24.10.1996 | 79.00 | -1.23% | 11 218 | 142 | 46.50 | 0.00% | 326 | 7 | ||||||
1.8.1996 | 60.00 | -1.25% | 3 780 | 63 | 48.00 | +1.00% | 144 | 3 | ||||||
15.1.1996 | 88.94 | -1.27% | 4 892 | 55 | 0.00% | 0 | 0 | |||||||
19.11.1996 | 40.00 | -1.35% | 2 520 | 63 | -0.87% | 0 | ||||||||
|