MSA, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - MSA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.12.1998 | 178.69 | -0.01% | 536 | 3 | 160.00 | 0.00% | 1 120 | 7 | ||||||
27.11.1998 | 178.71 | 0.00% | 0 | 0 | 160.00 | 0.00% | 1 120 | 7 | ||||||
27.12.1996 | 569.00 | 0.00% | 0 | 0 | 560.20 | +0.41% | 1 120 | 2 | ||||||
30.12.1998 | 171.00 | 0.00% | 0 | 0 | 160.10 | +0.62% | 1 121 | 7 | ||||||
17.12.1998 | 171.00 | +4.90% | 513 | 3 | 160.20 | -2.90% | 1 121 | 7 | ||||||
29.5.2000 | 78.35 | 0.00% | 0 | 0 | 102.20 | -3.85% | 1 125 | 11 | ||||||
30.3.1998 | 195.70 | -5.00% | 0 | 0 | 191.00 | -1.70% | 1 128 | 6 | ||||||
5.1.1998 | 298.00 | 0.00% | 0 | 0 | 282.00 | +0.17% | 1 128 | 4 | ||||||
30.11.1999 | 82.68 | 0.00% | 0 | 0 | 82.10 | +0.12% | 1 149 | 14 | ||||||
7.10.2003 | 165.00 | 0.00% | 1 155 | 7 | ||||||||||
6.10.2003 | 165.00 | -3.28% | 1 155 | 7 | ||||||||||
3.11.1998 | 179.00 | -4.27% | 358 | 2 | 166.00 | 0.00% | 1 162 | 7 | ||||||
2.11.1998 | 187.00 | 0.00% | 0 | 0 | 166.00 | +0.25% | 1 162 | 7 | ||||||
6.4.1999 | 84.00 | 0.00% | 0 | 0 | 83.00 | 0.00% | 1 162 | 14 | ||||||
3.3.2003 | 234.00 | -8.70% | 1 170 | 5 | ||||||||||
19.5.1998 | 162.60 | 0.00% | 0 | 0 | 168.00 | -1.17% | 1 176 | 7 | ||||||
19.5.1999 | 110.00 | 0.00% | 0 | 0 | 108.00 | +1.88% | 1 188 | 11 | ||||||
28.5.1999 | 110.00 | 0.00% | 0 | 0 | 108.00 | -1.90% | 1 188 | 11 | ||||||
9.6.1999 | 110.00 | 0.00% | 0 | 0 | 108.20 | +0.93% | 1 190 | 11 | ||||||
11.11.1999 | 90.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 1 190 | 14 | ||||||
21.10.1998 | 169.78 | +4.99% | 0 | 0 | 170.00 | +7.59% | 1 190 | 7 | ||||||
5.11.1999 | 90.00 | 0.00% | 0 | 0 | 85.30 | +0.35% | 1 192 | 14 | ||||||
14.9.1999 | 102.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 200 | 12 | ||||||
12.10.1999 | 90.00 | 0.00% | 0 | 0 | 86.00 | 0.00% | 1 204 | 14 | ||||||
14.5.1997 | 198.06 | +4.99% | 9 705 | 49 | 172.30 | -0.42% | 1 206 | 7 | ||||||
12.11.1998 | 170.10 | +5.00% | 0 | 0 | 151.00 | -1.25% | 1 208 | 8 | ||||||
22.1.2003 | 201.90 | +0.04% | 1 211 | 6 | ||||||||||
17.7.2000 | 78.35 | 0.00% | 0 | 0 | 110.50 | -0.27% | 1 217 | 11 | ||||||
8.6.2000 | 78.35 | 0.00% | 0 | 0 | 87.90 | +0.45% | 1 231 | 14 | ||||||
9.3.1998 | 188.90 | 0.00% | 2 834 | 15 | 176.10 | +2.38% | 1 233 | 7 | ||||||
17.11.1998 | 162.10 | +0.06% | 1 297 | 8 | 156.00 | -4.84% | 1 245 | 8 | ||||||
10.8.1999 | 105.00 | 0.00% | 0 | 0 | 89.00 | +3.24% | 1 246 | 14 | ||||||
21.3.2000 | 74.81 | 0.00% | 0 | 0 | 89.10 | 0.00% | 1 247 | 14 | ||||||
28.1.1999 | 162.45 | 0.00% | 0 | 0 | 156.00 | -2.50% | 1 248 | 8 | ||||||
27.7.2000 | 78.35 | 0.00% | 0 | 0 | 113.60 | +0.26% | 1 250 | 11 | ||||||
1.2.1999 | 162.45 | 0.00% | 0 | 0 | 157.00 | 0.00% | 1 256 | 8 | ||||||
20.6.2002 | 251.80 | +0.19% | 1 259 | 5 | ||||||||||
11.9.2003 | 180.00 | -0.05% | 1 260 | 7 | ||||||||||
16.9.2003 | 180.00 | -0.05% | 1 260 | 7 | ||||||||||
17.3.1999 | 108.30 | -5.00% | 0 | 0 | 90.00 | -9.09% | 1 260 | 14 | ||||||
20.2.1998 | 188.80 | -4.91% | 16 048 | 85 | 180.00 | -5.42% | 1 260 | 7 | ||||||
22.6.1999 | 110.00 | 0.00% | 0 | 0 | 115.10 | 0.00% | 1 266 | 11 | ||||||
7.10.1998 | 162.00 | 0.00% | 0 | 0 | 159.00 | +1.57% | 1 272 | 8 | ||||||
3.5.2000 | 74.62 | 0.00% | 0 | 0 | 106.00 | +0.47% | 1 272 | 12 | ||||||
8.4.1999 | 84.00 | 0.00% | 0 | 0 | 85.60 | +3.13% | 1 279 | 15 | ||||||
8.12.1998 | 178.69 | 0.00% | 0 | 0 | 160.00 | 0.00% | 1 280 | 8 | ||||||
10.5.2000 | 78.35 | 0.00% | 0 | 0 | 106.80 | -0.09% | 1 282 | 12 | ||||||
26.6.2003 | 183.10 | -8.90% | 1 282 | 7 | ||||||||||
11.5.2000 | 78.35 | 0.00% | 0 | 0 | 107.20 | +0.37% | 1 286 | 12 | ||||||
28.4.2003 | 184.30 | +0.05% | 1 290 | 7 | ||||||||||
30.6.2003 | 185.10 | -8.09% | 1 296 | 7 | ||||||||||
5.6.2000 | 78.35 | 0.00% | 0 | 0 | 86.40 | -9.43% | 1 296 | 15 | ||||||
16.6.2000 | 78.35 | 0.00% | 0 | 0 | 93.00 | +8.01% | 1 302 | 14 | ||||||
1.7.2003 | 186.00 | +0.48% | 1 302 | 7 | ||||||||||
10.6.1997 | 224.00 | +4.67% | 0 | 0 | 217.50 | +7.14% | 1 305 | 6 | ||||||
8.7.2003 | 186.80 | -0.74% | 1 308 | 7 | ||||||||||
4.8.1998 | 156.00 | 0.00% | 0 | 0 | 148.00 | -3.00% | 1 310 | 9 | ||||||
7.1.2002 | 188.40 | +0.58% | 1 319 | 7 | ||||||||||
26.1.1998 | 277.00 | -4.81% | 0 | 0 | 264.00 | -0.37% | 1 320 | 5 | ||||||
7.6.2001 | 220.10 | +7.36% | 1 321 | 6 | ||||||||||
5.10.2000 | 82.26 | 0.00% | 0 | 0 | 132.10 | +3.93% | 1 321 | 10 | ||||||
22.7.2003 | 190.50 | -0.26% | 1 334 | 7 | ||||||||||
9.11.1998 | 179.00 | 0.00% | 0 | 0 | 167.50 | +0.05% | 1 340 | 8 | ||||||
30.3.2000 | 74.81 | 0.00% | 0 | 0 | 89.50 | +0.33% | 1 343 | 15 | ||||||
3.7.1998 | 141.00 | 0.00% | 0 | 0 | 135.00 | +2.09% | 1 343 | 10 | ||||||
23.2.2001 | 192.00 | +9.96% | 1 344 | 7 | ||||||||||
31.7.2003 | 192.50 | -0.10% | 1 348 | 7 | ||||||||||
1.10.1999 | 93.00 | 0.00% | 0 | 0 | 90.00 | 0.00% | 1 350 | 15 | ||||||
10.2.1998 | 230.00 | 0.00% | 230 | 1 | 193.00 | 0.00% | 1 351 | 7 | ||||||
9.2.1998 | 230.00 | 0.00% | 0 | 0 | 193.00 | 0.00% | 1 351 | 7 | ||||||
28.2.2000 | 74.81 | 0.00% | 0 | 0 | 90.10 | 0.00% | 1 352 | 15 | ||||||
20.12.1999 | 75.00 | 0.00% | 0 | 0 | 96.80 | +10.00% | 1 355 | 14 | ||||||
13.8.2003 | 193.80 | 0.00% | 1 357 | 7 | ||||||||||
21.7.1999 | 105.00 | 0.00% | 0 | 0 | 105.10 | +7.57% | 1 365 | 13 | ||||||
9.12.1997 | 226.00 | 0.00% | 0 | 0 | 240.00 | -7.38% | 1 368 | 6 | ||||||
18.1.2000 | 75.00 | 0.00% | 0 | 0 | 85.60 | 0.00% | 1 370 | 16 | ||||||
28.4.1999 | 88.20 | 0.00% | 0 | 0 | 98.20 | +0.92% | 1 371 | 14 | ||||||
10.8.2000 | 82.26 | 0.00% | 0 | 0 | 98.10 | +3.15% | 1 373 | 14 | ||||||
22.11.1999 | 78.75 | +5.00% | 0 | 0 | 81.00 | -4.70% | 1 377 | 17 | ||||||
3.6.1999 | 110.00 | 0.00% | 0 | 0 | 98.50 | -7.94% | 1 378 | 14 | ||||||
11.11.2003 | 197.80 | +3.23% | 1 385 | 7 | ||||||||||
30.10.2002 | 197.80 | -4.25% | 1 385 | 7 | ||||||||||
16.3.1999 | 114.00 | -5.00% | 0 | 0 | 99.00 | -9.58% | 1 386 | 14 | ||||||
16.6.2003 | 199.30 | -9.40% | 1 395 | 7 | ||||||||||
18.6.2003 | 200.00 | -8.75% | 1 400 | 7 | ||||||||||
23.9.1999 | 102.00 | 0.00% | 0 | 0 | 100.00 | 0.00% | 1 400 | 14 | ||||||
19.7.1999 | 105.00 | 0.00% | 0 | 0 | 100.30 | +0.09% | 1 404 | 14 | ||||||
13.1.2003 | 201.00 | -0.98% | 1 407 | 7 | ||||||||||
20.4.2000 | 71.07 | 0.00% | 0 | 0 | 100.60 | -0.09% | 1 412 | 14 | ||||||
4.2.1999 | 162.45 | 0.00% | 0 | 0 | 157.00 | 0.00% | 1 413 | 9 | ||||||
29.6.1999 | 105.00 | 0.00% | 0 | 0 | 101.00 | -12.17% | 1 414 | 14 | ||||||
9.7.1999 | 105.00 | 0.00% | 0 | 0 | 101.00 | +0.49% | 1 414 | 14 | ||||||
11.11.2002 | 202.00 | 0.00% | 1 414 | 7 | ||||||||||
27.1.2003 | 202.10 | 0.00% | 1 415 | 7 | ||||||||||
27.3.2003 | 202.10 | 0.00% | 1 415 | 7 | ||||||||||
16.1.1998 | 291.00 | 0.00% | 0 | 0 | 283.00 | 0.00% | 1 415 | 5 | ||||||
6.2.2003 | 202.30 | 0.00% | 1 416 | 7 | ||||||||||
5.2.2003 | 202.30 | 0.00% | 1 416 | 7 | ||||||||||
14.4.2003 | 202.50 | -8.90% | 1 418 | 7 | ||||||||||
2.5.2003 | 202.80 | 0.00% | 1 420 | 7 | ||||||||||
6.1.2003 | 203.00 | 0.00% | 1 421 | 7 | ||||||||||
20.12.2002 | 203.00 | 0.00% | 1 421 | 7 | ||||||||||
19.12.2002 | 203.00 | -0.04% | 1 421 | 7 | ||||||||||
9.6.1997 | 214.00 | +4.90% | 14 338 | 67 | 203.00 | +9.59% | 1 421 | 7 | ||||||
1.9.1999 | 102.00 | 0.00% | 0 | 0 | 102.00 | 0.00% | 1 428 | 14 | ||||||
13.5.2003 | 204.60 | +0.39% | 1 432 | 7 | ||||||||||
7.10.2002 | 205.00 | -5.31% | 1 435 | 7 | ||||||||||
7.3.2000 | 74.81 | 0.00% | 0 | 0 | 90.00 | -2.17% | 1 440 | 16 | ||||||
17.10.2002 | 206.20 | +0.04% | 1 443 | 7 | ||||||||||
25.10.2002 | 206.60 | 0.00% | 1 446 | 7 | ||||||||||
19.2.2001 | 131.30 | +9.69% | 1 446 | 11 | ||||||||||
19.8.2002 | 242.00 | 0.00% | 1 452 | 6 | ||||||||||
23.7.1999 | 105.00 | 0.00% | 0 | 0 | 105.10 | 0.00% | 1 471 | 14 | ||||||
6.5.1997 | 230.00 | -4.95% | 0 | 0 | 212.00 | -5.48% | 1 475 | 7 | ||||||
14.2.2000 | 75.00 | 0.00% | 0 | 0 | 82.50 | -0.72% | 1 489 | 18 | ||||||
17.2.2000 | 75.00 | 0.00% | 0 | 0 | 83.10 | +0.12% | 1 494 | 18 | ||||||
12.2.2002 | 214.00 | +0.84% | 1 498 | 7 | ||||||||||
5.3.2002 | 252.30 | -1.56% | 1 513 | 6 | ||||||||||
24.9.2002 | 216.30 | -0.09% | 1 514 | 7 | ||||||||||
3.10.2002 | 216.30 | -0.04% | 1 514 | 7 | ||||||||||
23.9.2002 | 216.50 | +0.23% | 1 516 | 7 | ||||||||||
30.4.1999 | 88.20 | 0.00% | 0 | 0 | 109.00 | +9.76% | 1 519 | 14 | ||||||
25.3.1998 | 207.00 | +4.75% | 3 726 | 18 | 191.00 | -0.98% | 1 528 | 8 | ||||||
6.10.1999 | 90.00 | 0.00% | 1 260 | 14 | 90.10 | 0.00% | 1 532 | 17 | ||||||
27.5.1999 | 110.00 | 0.00% | 0 | 0 | 110.10 | -9.00% | 1 541 | 14 | ||||||
11.5.1999 | 92.61 | 0.00% | 0 | 0 | 103.30 | -8.58% | 1 550 | 15 | ||||||
26.2.1998 | 188.90 | 0.00% | 0 | 0 | 194.30 | +0.66% | 1 554 | 8 | ||||||
9.4.2003 | 222.30 | -11.36% | 1 556 | 7 | ||||||||||
1.6.1999 | 110.00 | 0.00% | 0 | 0 | 98.10 | 0.00% | 1 571 | 16 | ||||||
12.7.1996 | 530.00 | 0.00% | 470 110 | 887 | 524.30 | 0.00% | 1 573 | 3 | ||||||
28.7.2000 | 78.35 | 0.00% | 0 | 0 | 113.70 | +0.08% | 1 592 | 14 | ||||||
4.4.2003 | 228.00 | +2.51% | 1 596 | 7 | ||||||||||
14.12.1999 | 75.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 1 600 | 20 | ||||||
23.6.2003 | 201.00 | +0.24% | 1 608 | 8 | ||||||||||
16.4.2002 | 230.00 | +0.17% | 1 610 | 7 | ||||||||||
10.3.1999 | 120.00 | 0.00% | 0 | 0 | 115.00 | -4.16% | 1 610 | 14 | ||||||
21.6.1999 | 110.00 | 0.00% | 0 | 0 | 115.10 | 0.00% | 1 611 | 14 | ||||||
17.6.1999 | 110.00 | 0.00% | 0 | 0 | 115.10 | +0.08% | 1 611 | 14 | ||||||
27.8.2002 | 230.30 | +0.04% | 1 612 | 7 | ||||||||||
11.2.2003 | 202.20 | -0.04% | 1 618 | 8 | ||||||||||
8.10.1999 | 90.00 | 0.00% | 0 | 0 | 85.30 | -5.22% | 1 621 | 19 | ||||||
18.7.2002 | 232.10 | 0.00% | 1 625 | 7 | ||||||||||
30.7.2002 | 233.30 | +0.04% | 1 633 | 7 | ||||||||||
1.8.2002 | 234.40 | +0.42% | 1 641 | 7 | ||||||||||
21.10.2002 | 205.90 | -0.33% | 1 647 | 8 | ||||||||||
4.10.2000 | 82.26 | 0.00% | 0 | 0 | 127.10 | -6.06% | 1 652 | 13 | ||||||
12.9.2002 | 237.20 | 0.00% | 1 660 | 7 | ||||||||||
26.4.2002 | 238.00 | +7.69% | 1 666 | 7 | ||||||||||
10.5.2002 | 238.10 | 0.00% | 1 667 | 7 | ||||||||||
6.5.2002 | 238.10 | +0.04% | 1 667 | 7 | ||||||||||
7.2.2002 | 209.90 | +0.86% | 1 679 | 8 | ||||||||||
23.4.2002 | 212.00 | -9.63% | 1 696 | 8 | ||||||||||
1.9.2003 | 171.00 | -10.00% | 1 710 | 10 | ||||||||||
20.1.1998 | 291.00 | 0.00% | 0 | 0 | 245.00 | -3.92% | 1 715 | 7 | ||||||
17.9.2002 | 215.40 | -0.04% | 1 723 | 8 | ||||||||||
3.12.1999 | 78.55 | -4.99% | 0 | 0 | 82.10 | +0.12% | 1 724 | 21 | ||||||
15.6.1999 | 110.00 | 0.00% | 0 | 0 | 115.00 | 0.00% | 1 725 | 15 | ||||||
4.6.2002 | 216.00 | 0.00% | 1 728 | 8 | ||||||||||
2.5.1997 | 254.00 | -4.86% | 0 | 0 | 247.30 | -7.79% | 1 731 | 7 | ||||||
28.6.2000 | 78.35 | 0.00% | 0 | 0 | 97.20 | +0.20% | 1 732 | 18 | ||||||
16.2.2000 | 75.00 | 0.00% | 0 | 0 | 83.00 | -0.12% | 1 736 | 21 | ||||||
24.5.2001 | 218.10 | +12.71% | 1 745 | 8 | ||||||||||
2.8.1999 | 105.00 | 0.00% | 0 | 0 | 98.20 | 0.00% | 1 747 | 18 | ||||||
8.4.2002 | 250.00 | -0.11% | 1 750 | 7 | ||||||||||
19.12.1997 | 247.00 | -4.63% | 1 729 | 7 | 253.00 | -4.52% | 1 771 | 7 | ||||||
27.9.2000 | 82.26 | 0.00% | 0 | 0 | 127.10 | 0.00% | 1 779 | 14 | ||||||
19.4.2002 | 222.90 | -4.78% | 1 783 | 8 | ||||||||||
12.11.1999 | 85.50 | -5.00% | 0 | 0 | 85.00 | 0.00% | 1 785 | 21 | ||||||
9.4.1999 | 84.00 | 0.00% | 0 | 0 | 85.60 | 0.00% | 1 798 | 21 | ||||||
22.7.1998 | 150.00 | 0.00% | 0 | 0 | 150.90 | +1.09% | 1 808 | 12 | ||||||
21.6.2000 | 78.35 | 0.00% | 0 | 0 | 95.60 | -0.41% | 1 816 | 19 | ||||||
24.1.2003 | 202.10 | +0.09% | 1 819 | 9 | ||||||||||
20.6.2001 | 260.20 | +1.95% | 1 821 | 7 | ||||||||||
1.7.1998 | 141.00 | 0.00% | 0 | 0 | 131.50 | +0.10% | 1 836 | 14 | ||||||
19.7.2002 | 233.10 | +0.43% | 1 865 | 8 | ||||||||||
16.3.2000 | 74.81 | 0.00% | 0 | 0 | 89.00 | -0.11% | 1 866 | 21 | ||||||
14.5.1998 | 162.60 | +0.37% | 1 301 | 8 | 170.00 | 0.00% | 1 870 | 11 | ||||||
27.3.2000 | 74.81 | 0.00% | 0 | 0 | 89.10 | -1.00% | 1 871 | 21 | ||||||
29.3.2000 | 74.81 | 0.00% | 0 | 0 | 89.20 | +0.11% | 1 873 | 21 | ||||||
3.2.2000 | 75.00 | 0.00% | 0 | 0 | 79.50 | -0.12% | 1 884 | 24 | ||||||
7.12.1999 | 75.00 | 0.00% | 0 | 0 | 82.00 | -0.12% | 1 886 | 23 | ||||||
4.10.1999 | 90.00 | -3.22% | 630 | 7 | 90.00 | 0.00% | 1 890 | 21 | ||||||
1.6.1998 | 135.00 | 0.00% | 1 080 | 8 | 135.00 | -8.19% | 1 890 | 14 | ||||||
16.2.1998 | 230.00 | 0.00% | 1 840 | 8 | 210.00 | +2.89% | 1 890 | 9 | ||||||
2.3.1999 | 120.00 | 0.00% | 480 | 4 | 126.10 | 0.00% | 1 891 | 15 | ||||||
1.2.2000 | 75.00 | 0.00% | 0 | 0 | 79.10 | -0.12% | 1 900 | 24 | ||||||
17.7.1998 | 145.00 | 0.00% | 0 | 0 | 136.00 | -1.12% | 1 904 | 14 | ||||||
29.4.2002 | 238.00 | 0.00% | 1 904 | 8 | ||||||||||
10.4.1998 | 186.00 | 0.00% | 0 | 0 | 174.00 | -0.54% | 1 911 | 11 | ||||||
6.1.1999 | 171.00 | 0.00% | 0 | 0 | 160.00 | -5.88% | 1 920 | 12 | ||||||
4.3.1999 | 120.00 | 0.00% | 0 | 0 | 120.10 | +1.77% | 1 922 | 16 | ||||||
15.2.2002 | 220.00 | +2.13% | 1 939 | 9 | ||||||||||
9.6.1998 | 130.00 | +1.34% | 520 | 4 | 130.30 | +1.45% | 1 955 | 15 | ||||||
19.11.1999 | 75.00 | 0.00% | 0 | 0 | 85.00 | 0.00% | 1 955 | 23 | ||||||
5.6.2001 | 219.00 | -12.04% | 1 971 | 9 | ||||||||||
10.9.2003 | 180.10 | -2.70% | 1 981 | 11 | ||||||||||
28.9.1999 | 93.00 | 0.00% | 0 | 0 | 90.10 | -0.44% | 1 981 | 22 | ||||||
20.7.1999 | 105.00 | 0.00% | 0 | 0 | 97.70 | -2.59% | 1 988 | 19 | ||||||
27.4.2000 | 74.62 | 0.00% | 0 | 0 | 105.20 | +0.19% | 1 988 | 19 | ||||||
24.3.2003 | 199.00 | +13.39% | 1 990 | 10 | ||||||||||
|