MORAVSKÉ ŽELEZÁRNY - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (13)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - MORAVSKÉ ŽELEZÁRNY
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1997						+4.62%	0
30.12.1997	129.65	+4.99%	0	0	108.00		1 296	12
29.12.1997	123.48	+5.00%	0	0		+1.24%	0
23.12.1997	117.60	+5.00%	1 764	15	118.00	+9.12%	1 180	10
22.12.1997	112.00	0.00%	0	0	111.00	+6.27%	18 166	168
19.12.1997	112.00	0.00%	0	0		-1.73%	0
18.12.1997	112.00	0.00%	0	0		+3.93%	0
17.12.1997	112.00	-3.25%	448	4		-0.27%	0
16.12.1997	115.77	+4.99%	0	0	99.90	+7.10%	400	4
15.12.1997	110.26	+4.99%	3 969	36		+5.98%	0
12.12.1997	105.01	+4.99%	2 520	24	88.00	+0.57%	352	4
11.12.1997	100.01	+4.99%	0	0	87.50	-5.40%	2 625	30
10.12.1997	95.25	-4.99%	4 667	49	91.00	-2.63%	6 475	70
9.12.1997	100.26	-4.99%	0	0	95.00	-9.51%	2 850	30
8.12.1997	105.53	+4.99%	0	0		+4.99%	0
5.12.1997	100.51	0.00%	0	0	100.00	-4.76%	10 500	105
4.12.1997	100.51	0.00%	0	0		-9.48%	0
3.12.1997	100.51	-5.00%	8 041	80		-9.37%	0
2.12.1997	105.80	-4.99%	0	0		-1.02%	0
1.12.1997	111.36	-4.99%	0	0		-1.65%	0
28.11.1997	117.22	-4.99%	11 722	100	131.50	+0.99%	1 973	15
27.11.1997	123.38	-4.99%	28 131	228		-1.36%	0
26.11.1997	129.87	+4.99%	12 987	100		+1.01%	0
25.11.1997	123.69	-5.00%	8 906	72	132.00	+8.87%	140 743	1 077
24.11.1997	130.20	+5.00%	7 812	60	120.00	-0.47%	19 206	160
21.11.1997	124.00	-1.71%	6 200	50	120.60	+0.50%	10 010	83
20.11.1997	126.17	+4.99%	6 309	50	120.00	-4.00%	2 400	20
19.11.1997	120.17	+4.99%	0	0	125.00		1 500	12
18.11.1997	114.45	+5.00%	1 373	12		+3.56%	0
17.11.1997	109.00	-0.90%	4 360	40	120.50	+9.20%	18 075	150
14.11.1997	110.00	0.00%	0	0	111.00	+8.44%	11 145	101
13.11.1997	110.00	0.00%	0	0	99.00	-7.50%	4 884	48
12.11.1997	110.00	+4.16%	121 000	1 100	110.00	+9.63%	3 300	30
11.11.1997	105.60	-4.99%	21 120	200	100.00	+1.78%	29 900	298
10.11.1997	111.15	-4.99%	0	0	99.00	-0.43%	4 140	42
7.11.1997	116.99	-4.99%	0	0	99.00	-10.00%	4 950	50
6.11.1997	123.14	-4.99%	0	0		0.00%	0
5.11.1997	129.62	-4.99%	0	0		-5.98%	0
4.11.1997	136.44	0.00%	0	0	117.00		1 404	12
3.11.1997	136.44	0.00%	0	0		-10.00%	0
31.10.1997	136.44	0.00%	0	0	130.00	0.00%	1 170	9
30.10.1997	136.44	0.00%	0	0			0	0
29.10.1997	136.44	0.00%	0	0		-20.15%	0
27.10.1997	136.44	-4.99%	0	0	163.00	+7.11%	498 386	3 061
24.10.1997	143.62	+4.99%	3 303	23	152.00	+9.35%	1 064	7
23.10.1997	136.79	+4.99%	0	0	139.00	+9.44%	1 390	10
22.10.1997	130.28	+4.99%	0	0	127.00	+9.48%	762	6
21.10.1997	124.08	+4.99%	0	0		+9.41%	0
20.10.1997	118.18	+4.99%	0	0	107.00	+8.18%	11 769	111
17.10.1997	112.56	+5.00%	0	0	98.00	+9.49%	5 880	60
16.10.1997	107.20	+4.99%	0	0	89.50	-0.17%	537	6
15.10.1997	102.10	+4.99%	4 595	45	91.00	+8.02%	3 228	36
14.10.1997	97.24	+4.99%	0	0	83.00	+9.21%	996	12
13.10.1997	92.61	+5.00%	0	0	76.00	0.00%	3 420	45
10.10.1997	88.20	+5.00%	72 412	821	75.00	-0.40%	6 080	80
9.10.1997	84.00	+5.00%	49 308	587	78.00	+6.72%	13 203	173
8.10.1997	80.00	+4.57%	40 480	506	71.50	-4.66%	1 287	18
7.10.1997	76.50	0.00%	0	0	75.00	+8.69%	70 875	945
6.10.1997	76.50	0.00%	77 112	1 008	69.00	+6.76%	1 380	20
3.10.1997	76.50	0.00%	6 120	80		-0.46%	0
2.10.1997	76.50	0.00%	0	0		-0.47%	0
1.10.1997	76.50	0.00%	0	0	65.20	-9.19%	2 479	38
30.9.1997	76.50	0.00%	0	0		-4.45%	0
29.9.1997	76.50	+4.79%	3 825	50	75.20		4 136	55
26.9.1997	73.00	+4.88%	14 600	200	65.60	+7.37%	8 484	115
25.9.1997	69.60	+4.99%	0	0	64.30	-26.12%	32 289	470
24.9.1997	66.29	+4.98%	0	0		+60.34%	0
23.9.1997	63.14	-4.99%	4 736	75	58.00	-33.57%	6 902	119
22.9.1997	66.46	0.00%	0	0		+51.78%	0
19.9.1997	66.46	-4.98%	0	0		+27.36%	0
18.9.1997	69.95	0.00%	0	0	53.00	-7.81%	1 425 215	31 547
17.9.1997	69.95	0.00%	0	0	49.00	-9.25%	53 998	1 102
16.9.1997	69.95	0.00%	0	0	54.00	-8.47%	810	15
15.9.1997	69.95	0.00%	0	0	59.00	-9.78%	29 500	500
12.9.1997	69.95	-4.99%	0	0	65.40	-9.16%	4 578	70
11.9.1997	73.63	-4.99%	0	0	72.00	-10.00%	108 000	1 500
10.9.1997	77.50	-4.75%	7 750	100	80.00	-9.57%	124 480	1 556
9.9.1997	81.37	0.00%	0	0			0	0
8.9.1997	81.37	0.00%	0	0	93.00	+9.41%	11 997	129
5.9.1997	81.37	+4.99%	0	0	85.00	+0.18%	3 740	44
4.9.1997	77.50	0.00%	0	0	85.00	-6.61%	2 291	27
3.9.1997	77.50	+0.61%	2 558	33	85.00	-2.89%	11 812	130
2.9.1997	77.03	0.00%	0	0	94.00	+8.85%	19 928	213
1.9.1997	77.03	-4.99%	4 622	60		+0.47%	0
29.8.1997	81.08	0.00%	0	0		+8.34%	0
28.8.1997	81.08	0.00%	0	0	81.00	-2.34%	8 742	109
27.8.1997	81.08	0.00%	0	0		+3.04%	0
26.8.1997	81.08	0.00%	0	0	79.70	-3.88%	1 913	24
25.8.1997	81.08	0.00%	0	0		-5.77%	0
22.8.1997	81.08	0.00%	0	0	88.00	+9.80%	1 232	14
21.8.1997	81.08	0.00%	0	0	80.30	+4.73%	3 607	45
20.8.1997	81.08	0.00%	0	0		+0.68%	0
19.8.1997	81.08	0.00%	0	0		0.00%	0
18.8.1997	81.08	0.00%	0	0		-6.55%	0
15.8.1997	81.08	0.00%	0	0		-3.17%	0
14.8.1997	81.08	0.00%	0	0	84.00	0.00%	6 804	81
13.8.1997	81.08	0.00%	0	0		0.00%	0
12.8.1997	81.08	0.00%	0	0			0	0
11.8.1997	81.08	0.00%	0	0		-1.07%	0
8.8.1997	81.08	0.00%	0	0	93.00	-3.12%	558	6
7.8.1997	81.08	-4.99%	1 216	15		+3.22%	0
6.8.1997	85.34	-4.99%	0	0	93.00	+1.19%	6 975	75
5.8.1997	89.83	-4.99%	0	0	91.90	-3.26%	2 757	30
4.8.1997	94.55	0.00%	0	0	95.00	+1.06%	1 425	15
1.8.1997	94.55	0.00%	0	0	94.00	+6.57%	1 128	12
31.7.1997	94.55	+4.99%	3 687	39		-4.54%	0
30.7.1997	90.05	0.00%	0	0	92.40	-4.63%	1 386	15
29.7.1997	90.05	0.00%	0	0		-2.28%	0
28.7.1997	90.05	0.00%	0	0		-0.86%	0
25.7.1997	90.05	0.00%	0	0		+0.03%	0
24.7.1997	90.05	0.00%	0	0	100.00	0.00%	6 500	65
23.7.1997	90.05	0.00%	0	0		0.00%	0
22.7.1997	90.05	0.00%	0	0		-20.63%	0
21.7.1997	90.05	-4.99%	4 052	45		0.00%	0
18.7.1997	94.78	-4.99%	0	0		0.00%	0
17.7.1997	99.76	-4.99%	0	0		-5.26%	0
16.7.1997	105.01	0.00%	0	0		-5.00%	0
15.7.1997	105.01	+4.99%	1 575	15		0.00%	0
14.7.1997	100.01	-4.55%	900	9		+0.48%	0
11.7.1997	104.78	-4.99%	1 467	14			0	0
10.7.1997	110.29	-4.99%	0	0		-0.53%	0
9.7.1997	116.09	-4.99%	0	0		-0.17%	0
8.7.1997	122.19	-4.99%	0	0		+2.04%	0
7.7.1997	128.62	-4.99%	0	0		-1.72%	0
4.7.1997	135.38	-4.99%	0	0		-0.03%	0
3.7.1997	142.50	-5.00%	0	0		-5.70%	0
2.7.1997	150.00	0.00%	0	0		-2.72%	0
1.7.1997	150.00	-1.43%	750	5	153.00	-8.14%	9 135	60
30.6.1997	152.18	-4.99%	12 935	85		-2.50%	0
27.6.1997	160.18	-4.99%	0	0		0.00%	0
26.6.1997	168.61	0.00%	0	0		+3.03%	0
25.6.1997	168.61	-4.99%	1 349	8	165.00		1 980	12
24.6.1997	177.48	-4.99%	28 397	160		-13.52%	0
23.6.1997	186.82	-4.99%	0	0		-5.54%	0
20.6.1997	196.65	-5.00%	0	0		0.00%	0
19.6.1997	207.00	-4.60%	0	0	202.00	-9.61%	10 100	50
18.6.1997	217.00	-4.82%	0	0		+1.13%	0
17.6.1997	228.00	-5.00%	0	0		+7.32%	0
16.6.1997	240.00	+0.84%	72 720	303	215.00	+4.89%	24 092	117
13.6.1997	238.00	+4.84%	98 770	415	196.30	-2.45%	7 852	40
12.6.1997	227.00	+4.60%	45 400	200	190.20	-3.70%	18 516	92
11.6.1997	217.00	-4.82%	0	0		-9.64%	0
10.6.1997	228.00	-5.00%	0	0	231.40	+7.34%	37 012	160
9.6.1997	240.00	+3.00%	64 080	267	215.50	+6.90%	12 930	60
6.6.1997	233.00	+4.95%	38 911	167	200.00	+6.05%	25 198	125
5.6.1997	222.00	+4.71%	113 442	511	190.00	+5.60%	18 438	97
4.6.1997	212.00	-4.93%	0	0	180.00	-1.38%	5 400	30
3.6.1997	223.00	-4.70%	0	0		-4.53%	0
2.6.1997	234.00	-4.87%	0	0	191.20	-8.92%	8 030	42
30.5.1997	246.00	+4.68%	172 200	700	216.00	+6.57%	5 669	27
29.5.1997	235.00	0.00%	164 500	700	201.50	-2.72%	5 910	30
28.5.1997	235.00	+4.91%	40 890	174	202.50	+8.48%	6 075	30
27.5.1997	224.00	+4.67%	75 040	335	180.00	-2.27%	41 066	220
26.5.1997	214.00	+4.90%	27 606	129	191.00	0.00%	5 730	30
23.5.1997	204.00	+4.53%	0	0	191.00	+9.77%	2 292	12
22.5.1997	195.15	+4.99%	57 569	295		+9.82%	0
21.5.1997	185.86	+4.99%	57 802	311	164.00	+5.83%	21 390	135
20.5.1997	177.01	+4.99%	0	0	149.70	+3.52%	9 880	66
19.5.1997	168.59	+4.99%	0	0	144.60	-2.95%	578	4
16.5.1997	160.57	+4.99%	0	0	149.00	+3.83%	8 344	56
15.5.1997	152.93	-4.99%	0	0	145.00	-1.71%	4 879	34
14.5.1997	160.97	+4.99%	0	0	146.00	+9.36%	146	1
13.5.1997	153.31	+4.99%	76 655	500		+3.48%	0
12.5.1997	146.01	+4.99%	15 185	104		+9.77%	0
9.5.1997	139.06	+4.99%	30 871	222		-4.15%	0
7.5.1997	132.44	+4.99%	18 674	141		+9.21%	0
6.5.1997	126.14	+4.99%	0	0	115.30	+2.00%	2 807	25
5.5.1997	120.14	+4.99%	0	0		+0.96%	0
2.5.1997	114.42	-4.99%	16 133	141	109.00	+9.54%	1 635	15
30.4.1997	120.44	+4.99%	0	0	101.00	+7.83%	597	6
29.4.1997	114.71	+4.99%	0	0	93.00	+8.55%	1 015	11
28.4.1997	109.25	+4.99%	0	0	85.00	+8.97%	850	10
25.4.1997	104.05	+4.99%	0	0	78.00	0.00%	78	1
24.4.1997	99.10	+4.98%	20 216	204	78.00	0.00%	1 170	15
23.4.1997	94.39	+4.99%	0	0	78.00	+9.85%	9 828	126
22.4.1997	89.90	+4.99%	10 788	120	71.00	+9.23%	852	12
21.4.1997	85.62	+4.99%	0	0	65.00	-0.23%	65	1
18.4.1997	81.55	+4.99%	0	0	65.00	-6.92%	2 020	31
17.4.1997	77.67	+4.98%	0	0	70.00	0.00%	700	10
16.4.1997	73.98	-4.99%	24 709	334	70.00	+0.79%	4 550	65
15.4.1997	77.87	-4.99%	0	0	70.00	-2.67%	3 403	49
14.4.1997	81.96	-4.99%	0	0		+2.82%	0
11.4.1997	86.27	-4.99%	0	0		+0.07%	0
10.4.1997	90.81	-4.99%	0	0	69.10	-9.46%	2 081	30
9.4.1997	95.58	-4.99%	0	0	76.60	-8.30%	1 226	16
8.4.1997	100.61	-4.99%	0	0		-2.31%	0
7.4.1997	105.90	-4.99%	0	0		-5.60%	0
4.4.1997	111.47	-4.99%	0	0	90.60	-9.40%	2 718	30
3.4.1997	117.33	-4.99%	0	0	100.00	-9.90%	3 000	30
2.4.1997	123.50	-5.00%	0	0	111.00	-9.49%	1 110	10
1.4.1997	130.00	0.00%	0	0		-2.34%	0
28.3.1997	130.00	-4.55%	26 000	200	125.60	-8.98%	4 522	36
27.3.1997	136.20	-4.99%	0	0		-9.80%	0
26.3.1997	143.36	-4.99%	0	0		+0.65%	0
25.3.1997	150.90	-4.99%	0	0		-0.65%	0
24.3.1997	158.84	-5.00%	0	0		0.00%	0
21.3.1997	167.20	-4.99%	0	0		-10.00%	0
20.3.1997	175.99	-4.99%	0	0		-9.70%	0
19.3.1997	185.25	-5.00%	0	0		+0.27%	0
18.3.1997	195.00	-0.51%	29 250	150		+0.62%	0
‹‹ First 60 ‹‹ First 20 Next 200 ›