SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2000

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 Interactive
The Prague Sotck Exchange and RM-System - daily results - SPOLEK CH.HUT.VÝR.

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
29.12.200039.000.00%0053.10+9.71%38 089730
28.12.200039.000.00%0048.40-5.09%30 424619
27.12.200039.000.00%0051.00+5.80%30 169596
22.12.200039.000.00%0048.20-3.40%23 901463
21.12.200039.00-0.93%1 1703049.90+10.88%12 317249
20.12.200039.37+4.98%1 7724545.00-5.06%5 702121
19.12.200037.50-3.92%225647.40+0.42%3 68178
18.12.200039.03-4.99%0047.20+0.21%28 613581
15.12.200041.080.00%0047.10+0.21%1 12924
14.12.200041.08+4.98%0047.00-1.05%92 7461 991
13.12.200039.130.00%235647.50-3.25%34 342701
12.12.200039.130.00%7 82620049.10-1.00%20 506408
11.12.200039.130.00%0049.60+0.20%22 851460
8.12.200039.130.00%0049.50+0.60%4 50291
7.12.200039.130.00%0049.20+0.40%18 686374
6.12.200039.13-4.79%4701249.00-2.19%28 935561
5.12.200041.10-4.99%0050.10-2.90%4 81096
4.12.200043.26-4.98%0051.60+2.99%73 2831 496
1.12.200045.530.00%0050.10-1.95%7 542150
30.11.200045.530.00%1 0022251.10+0.59%87 2491 593
29.11.200045.53-4.92%1 3663050.80+0.59%18 387357
28.11.200047.89-4.99%0050.50+1.81%8 759174
27.11.200050.410.00%0049.60-0.80%59 0571 076
24.11.200050.410.00%5041050.00-1.96%106 0482 106
23.11.200050.410.00%0051.00+1.59%8 107164
22.11.200050.410.00%0050.20-0.98%270 2785 381
21.11.200050.410.00%0050.70-9.62%99 8201 925
20.11.200050.41+0.57%9071856.10+1.44%11 730208
16.11.200050.120.00%0055.30+0.18%3 37361
15.11.200050.120.00%1 5043055.20+0.18%7 954144
14.11.200050.120.00%0055.10+0.73%14 326264
13.11.200050.12-4.53%7521554.70-7.44%11 841217
10.11.200052.500.00%0059.10-0.83%117 4301 987
9.11.200052.500.00%0059.60+0.33%5 16987
8.11.200052.50-4.38%1 5753059.40+0.33%6 587110
7.11.200054.91+4.99%0059.20+0.16%5 75897
6.11.200052.300.00%0059.10+2.07%14 720249
3.11.200052.300.00%0057.90+3.20%12 446214
2.11.200052.300.00%2 8775556.100.00%6 903124
1.11.200052.300.00%314656.10+1.26%9 059162
31.10.200052.30+0.32%6281255.40-0.35%27 559480
30.10.200052.130.00%0055.60+1.83%5 928107
27.10.200052.13-1.88%5 99511554.60+0.36%19 919362
26.10.200053.130.00%0054.40-5.55%28 397502
25.10.200053.130.00%0057.60-4.00%13 598236
24.10.200053.130.00%0060.00+4.34%72 2601 206
23.10.200053.130.00%0057.50+3.41%8 336146
20.10.200053.130.00%0055.60-0.71%6 324109
19.10.200053.130.00%0056.00-1.92%2 80050
18.10.200053.130.00%0057.10+0.17%2 45543
17.10.200053.130.00%0057.00+0.88%3 41460
16.10.200053.130.00%0056.50+2.54%10 316180
13.10.200053.130.00%0055.10-2.13%6 867123
12.10.200053.130.00%0056.30-6.47%4 32377
11.10.200053.130.00%478960.20+9.25%2 64944
10.10.200053.130.00%0055.10+0.18%2 03837
9.10.200053.130.00%0055.00-5.17%2 25241
6.10.200053.130.00%0058.00+7.01%5 74299
5.10.200053.13+0.24%9561854.20+0.37%2 80952
4.10.200053.000.00%0054.00-5.92%3 67866
3.10.200053.000.00%0057.40+9.75%1 55027
2.10.200053.000.00%0052.30+0.38%1 88136
29.9.200053.000.00%0052.10+0.19%29 989569
27.9.200053.00-2.12%1 5903052.00-7.14%43 796833
26.9.200054.15-5.00%0056.00-6.35%60 8331 124
25.9.200057.00-5.00%0059.80+10.74%6 513113
22.9.200060.00+1.52%4 0206754.00-9.84%47 896818
21.9.200059.100.00%0059.90-1.64%60 7191 012
20.9.200059.100.00%0060.90-0.32%69 0611 134
19.9.200059.10+0.16%532961.10-1.45%80 3311 311
18.9.200059.00+1.61%1 0621862.00+1.47%4 09266
15.9.200058.060.00%0061.10-0.81%12 543204
14.9.200058.060.00%0061.60+0.98%8 202134
13.9.200058.060.00%174361.00-0.97%27 999459
12.9.200058.06-3.23%1 7423061.600.00%2 73945
11.9.200060.000.00%0061.60+0.81%2 47040
8.9.200060.000.00%0061.10+2.68%5 12485
7.9.200060.000.00%0059.50-2.29%3576
6.9.200060.000.00%0060.90-2.09%00
5.9.200060.000.00%0062.20-7.02%15 345231
4.9.200060.000.00%0066.90+11.68%29 964454
1.9.200060.000.00%0059.90+0.67%141 3522 319
31.8.200060.000.00%0059.50+0.67%3 20354
30.8.200060.000.00%0059.10-4.67%1 57428
29.8.200060.000.00%0062.00+3.50%267 1674 612
28.8.200060.000.00%0059.90-9.92%5 990100
25.8.200060.000.00%0066.50+12.52%2003
24.8.200060.00-1.63%3 3605659.10-3.11%10 104167
23.8.200061.00+1.66%366661.00+3.21%23 193381
22.8.200060.000.00%0059.10-1.50%70912
21.8.200060.000.00%0060.00+1.35%00
18.8.200060.00-1.62%9001559.20-1.33%10 578174
17.8.200060.99-5.00%0060.00-1.63%41 572682
16.8.200064.200.00%0061.000.00%122 9002 015
15.8.200064.200.00%0061.00+1.49%290 8304 768
14.8.200064.200.00%0060.10+0.16%109 0551 815
11.8.200064.200.00%0060.00-0.66%34 140569
10.8.200064.200.00%0060.40-0.98%46 773767
9.8.200064.200.00%0061.000.00%17 931281
8.8.200064.200.00%0061.00+2.17%1 09818
7.8.200064.200.00%0059.70-7.44%1 63727
4.8.200064.200.00%0064.50-9.91%00
3.8.200064.200.00%0071.60+1.27%5 37075
2.8.200064.20+1.07%7701270.70+6.63%9 615136
1.8.200063.52+4.99%0066.30+9.76%00
31.7.200060.500.00%0060.40+3.07%2 41440
28.7.200060.500.00%0058.60+0.17%3526
27.7.200060.500.00%0058.50-0.51%1 61928
26.7.200060.500.00%0058.80+0.85%2 28239
25.7.200060.500.00%0058.30+0.51%40 163642
24.7.200060.500.00%0058.00+3.20%3 48060
21.7.200060.500.00%0056.20-0.17%1 17921
20.7.200060.500.00%0056.30-8.60%1 68530
19.7.200060.500.00%0061.60+9.60%3 14954
18.7.200060.500.00%0056.20+2.18%2 52245
17.7.200060.500.00%0055.00-5.66%84314
14.7.200060.50+3.75%1 8153058.30+9.58%5 947102
13.7.200058.31-4.98%9 56316453.20-9.83%6 896130
12.7.200061.37-5.00%12 27420059.00-3.27%126 7892 207
11.7.200064.60-5.00%0061.00+2.34%52 282832
10.7.200068.000.00%0059.60-1.81%2 39139
7.7.200068.000.00%0060.70-9.40%2 29936
4.7.200068.000.00%0067.00-1.47%31 075461
3.7.200068.000.00%0068.00+2.87%2 61939
30.6.200068.00+1.49%1 4282166.10-2.79%9 920146
29.6.200067.000.00%0068.00+2.71%3 94458
28.6.200067.000.00%0066.20+0.15%4 37166
27.6.200067.000.00%0066.10+0.45%6 41398
26.6.200067.000.00%0065.80+1.07%35 908510
23.6.200067.000.00%0065.10-7.65%78112
22.6.200067.000.00%0070.50+0.71%15 132215
21.6.200067.000.00%0070.00-5.14%11 317160
20.6.200067.00+0.23%201373.80+4.53%20 668278
19.6.200066.84+4.99%0070.60-15.95%45 357553
16.6.200063.660.00%0084.00+15.06%70 757902
15.6.200063.660.00%0073.00+1.24%41 161537
14.6.200063.660.00%0072.10-6.36%1 51421
13.6.200063.660.00%0077.00+10.00%47 131614
12.6.200063.66-4.98%255470.000.00%1 68024
9.6.200067.000.00%0070.000.00%2 52036
8.6.200067.000.00%0070.000.00%25 872351
7.6.200067.000.00%0070.00-1.54%80 4941 134
6.6.200067.000.00%0071.10-2.06%1 84526
5.6.200067.000.00%0072.60+2.25%00
2.6.200067.000.00%0071.00+1.28%40 586579
1.6.200067.000.00%0070.100.00%2 94842
31.5.200067.000.00%0070.10-2.63%21 753296
30.5.200067.000.00%0072.00-1.36%71 136988
29.5.200067.000.00%0073.00+1.24%49 279666
26.5.200067.000.00%0072.10+2.26%1 29718
25.5.200067.000.00%0070.50-4.72%464 2716 200
24.5.200067.000.00%0074.00+11.27%18 847257
23.5.200067.000.00%0066.50-5.00%1 41821
22.5.200067.000.00%0070.00+1.44%1 53722
19.5.200067.000.00%0069.00+6.15%11 262175
18.5.200067.00+4.39%1 2061865.00-1.51%3 75957
17.5.200064.18-4.98%0066.00+1.53%2 57039
16.5.200067.55-4.99%0065.00-7.80%2 71242
15.5.200071.100.00%0070.50+0.28%13 201187
12.5.200071.100.00%0070.30-0.28%4 71767
11.5.200071.100.00%0070.50-0.70%3 80254
10.5.200071.10+0.14%8531271.000.00%13 266188
9.5.200071.000.00%426671.00+0.70%5 74781
5.5.200071.000.00%0070.50-0.28%13 607193
4.5.200071.000.00%0070.70+0.14%6359
3.5.200071.000.00%1 0651570.60-0.14%1 27118
2.5.200071.00-0.69%8521270.70+0.56%1 27118
28.4.200071.500.00%0070.30+0.42%4 58566
27.4.200071.500.00%0070.00-0.14%2 37634
26.4.200071.500.00%0070.100.00%21 346301
25.4.200071.500.00%0070.10-5.27%10 481145
21.4.200071.500.00%0074.00+4.07%16 617229
20.4.200071.500.00%0071.10-1.65%4 56864
19.4.200071.500.00%0072.30-1.09%11 561159
18.4.200071.50+0.28%8581273.10+0.41%1 028 45112 835
17.4.200071.300.00%0072.80+0.41%87 3881 197
14.4.200071.300.00%2 1393072.50+0.55%12 764177
13.4.200071.300.00%428672.100.00%35 132478
12.4.200071.300.00%2 6383772.10-0.55%27 807383
11.4.200071.300.00%0072.50+1.11%20 038275
10.4.200071.30-3.64%6 4179071.70+0.13%6 12985
7.4.200074.00+3.93%2 2943171.60-7.01%65 705855
6.4.200071.20-1.11%3 4184877.00+5.47%49 288645
5.4.200072.000.00%0073.00-2.66%19 576263
4.4.200072.00+0.69%13 32018575.00+5.48%91 9041 227
3.4.200071.50-3.75%7 86511071.10-5.20%8 668121
31.3.200074.29-5.00%3 7155075.00+7.14%86 4461 155
30.3.200078.20+4.89%13 29417070.00-4.10%51 808696
29.3.200074.55+5.00%0073.00+1.10%118 1551 578
28.3.200071.000.00%0072.20-0.13%268 6083 589
27.3.200071.00+0.78%2 1303072.30+0.13%487 6306 506
24.3.200070.450.00%1 0571572.20-0.13%8 653120
23.3.200070.45-4.57%4 5096472.30+0.27%2 38733
22.3.200073.83-4.99%0072.10+4.34%30 504414
21.3.200077.71+4.99%7 77110069.10-7.98%237 0123 169
20.3.200074.01-2.61%444675.10-0.13%6 31084
17.3.200076.00-5.00%0075.20-7.27%43 458545
16.3.200080.00-4.64%10 40013081.100.00%14 780182
15.3.200083.90-0.11%100 6801 20081.10+1.75%83 095977
14.3.200084.00+2.95%21 50425679.70-2.80%109 5501 299
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec