1.IF ŽIVNOBANKA - Prague Stock Exchange price chart for year 2002

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (159)
  • Diskuze (37)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - 1.IF ŽIVNOBANKA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
10.4.2002					675.00	+0.58%	174 071	258
9.4.2002					671.10	+1.45%	369 436	551
8.4.2002	665.00	0.00%	1 023 780	1 532	661.50	+1.59%	196 505	297
5.4.2002	665.00	0.00%	274 361	413	651.10	0.00%	9 767	15
4.4.2002	665.00	0.00%	133 000	200	651.10	-0.15%	107 534	165
3.4.2002	665.00	0.00%	301 402	454	652.10	+0.30%	61 441	94
2.4.2002	665.00	0.00%	0	0	650.10	+0.61%	149 830	230
29.3.2002	665.00	+1.53%	175 000	266	646.10	+0.17%	71 751	111
28.3.2002	655.00	+0.77%	340 492	525	645.00	+0.68%	126 612	196
27.3.2002	650.00	+0.62%	128 700	198	640.60	+0.04%	84 539	132
26.3.2002	646.00	+0.47%	193 800	300	640.30	-0.09%	126 236	197
25.3.2002	643.00	+0.47%	1 839 640	2 900	640.90	+0.06%	108 958	170
22.3.2002	640.00	+0.79%	3 850 550	6 060	640.50	-5.11%	168 087	261
21.3.2002	635.00	0.00%	0	0	675.00	+5.46%	8 567	13
20.3.2002	635.00	-2.31%	2 552 345	3 967	640.00	-0.60%	168 189	262
19.3.2002	650.00	0.00%	0	0	643.90	+1.24%	185 418	289
18.3.2002	650.00	+3.34%	32 185	50	636.00	-0.62%	575 297	901
15.3.2002	629.00	0.00%	0	0	640.00	+1.10%	182 375	286
14.3.2002	629.00	-2.47%	18 870	30	633.00	+0.20%	134 061	212
13.3.2002	644.90	+2.37%	90 286	140	631.70	+0.09%	130 073	206
12.3.2002	630.00	-1.56%	18 900	30	631.10	+0.12%	201 649	319
11.3.2002	640.00	+1.59%	57 894	90	630.30	+0.03%	121 006	192
8.3.2002	630.00	-0.79%	108 346	170	630.10	+0.89%	63 820	102
7.3.2002	635.00	0.00%	1 137 901	1 792	624.50	-0.39%	445 036	712
6.3.2002	635.00	0.00%	6 350	10	627.00	+0.11%	286 339	454
5.3.2002	635.00	-0.78%	4 928 820	7 739	626.30	-0.22%	174 905	279
4.3.2002	640.00	+0.79%	73 500	115	627.70	+0.31%	122 176	195
1.3.2002	635.00	0.00%	132 135	207	625.70	-0.04%	140 389	224
28.2.2002	635.00	0.00%	0	0	626.00	+0.06%	156 021	249
27.2.2002	635.00	0.00%	99 564	156	625.60	-0.07%	193 928	309
26.2.2002	635.00	-0.78%	26 709	42	626.10	-0.03%	89 949	143
25.2.2002	640.00	0.00%	0	0	626.30	+0.32%	31 955	51
22.2.2002	640.00	0.00%	116 480	182	624.30	+0.53%	74 451	119
21.2.2002	640.00	0.00%	13 440	21	621.00	+3.27%	72 631	117
20.2.2002	640.00	0.00%	1 456 940	2 270	601.30	-5.21%	142 153	229
19.2.2002	640.00	-0.16%	54 400	85	634.40	-0.04%	60 932	96
18.2.2002	641.00	+0.16%	148 564	229	634.70	-0.82%	95 453	150
15.2.2002	640.00	0.00%	1 885 780	2 942	640.00	+0.45%	110 325	173
14.2.2002	640.00	0.00%	0	0	637.10	0.00%	63 712	100
13.2.2002	640.00	0.00%	0	0	637.10	+0.37%	144 612	227
12.2.2002	640.00	-0.78%	199 750	310	634.70	-0.01%	136 587	215
11.2.2002	645.00	0.00%	70 042	108	634.80	+0.01%	174 907	274
8.2.2002	645.00	0.00%	9 675	15	634.70	0.00%	47 599	75
7.2.2002	645.00	-1.53%	38 700	60	634.70	-0.85%	153 195	240
6.2.2002	655.00	0.00%	0	0	640.20	-0.21%	106 309	166
5.2.2002	655.00	+2.34%	271 132	414	641.60	+0.03%	78 910	123
4.2.2002	640.00	-0.16%	19 200	30	641.40	+0.18%	42 339	66
1.2.2002	641.00	-2.58%	128 200	200	640.20	-0.01%	76 827	120
31.1.2002	658.00	+0.84%	328 997	500	640.30	+0.04%	144 039	225
30.1.2002	652.50	-1.06%	523 916	803	640.00	-3.03%	201 002	313
29.1.2002	659.50	+0.09%	251 605	383	660.00	+2.59%	202 313	311
28.1.2002	658.90	-0.02%	60 619	92	643.30	+0.03%	106 128	165
25.1.2002	659.00	0.00%	0	0	643.10	+0.20%	58 896	90
24.1.2002	659.00	+0.61%	292 930	445	641.80	-0.10%	169 147	263
23.1.2002	655.00	0.00%	254 187	387	642.50	+0.14%	147 004	229
22.1.2002	655.00	-0.15%	171 610	262	641.60	+0.06%	127 166	198
21.1.2002	656.00	+0.61%	660 533	1 008	641.20	+0.29%	167 109	261
18.1.2002	652.00	0.00%	0	0	639.30	+0.01%	61 375	96
17.1.2002	652.00	+1.88%	335 675	515	639.20	-0.03%	82 471	129
16.1.2002	640.00	-2.14%	87 040	136	639.40	+0.06%	78 580	123
15.1.2002	654.00	-0.46%	183 006	280	639.00	+0.36%	199 111	312
14.1.2002	657.00	+0.46%	328 966	500	636.70	+0.09%	74 469	116
11.1.2002	654.00	+0.62%	117 720	180	636.10	-0.17%	171 438	270
10.1.2002	650.00	-1.50%	390 000	600	637.20	+0.44%	181 428	285
9.1.2002	659.90	0.00%	0	0	634.40	-1.18%	1 248 213	1 949
8.1.2002	659.90	+4.41%	43 524	66	642.00	0.00%	71 917	112
7.1.2002	632.00	-4.24%	9 480	15	642.00	+0.15%	200 260	311
4.1.2002	660.00	0.00%	0	0	641.00	+1.68%	51 921	81
3.1.2002	660.00	0.00%	125 400	190	630.40	0.00%	146 891	231
2.1.2002	660.00	+0.15%	337 200	515	630.40	-1.08%	141 980	224
28.12.2001	659.00	0.00%	72 070	110	637.30	-1.95%	821 634	1 269
27.12.2001	659.00	+1.38%	318 320	485	650.00	+3.12%	614 766	1 006
21.12.2001	650.00	+1.56%	594 220	914	630.30	+1.00%	660 747	1 055
20.12.2001	640.00	-0.78%	506 240	791	624.00	+0.08%	970 131	1 560
19.12.2001	645.00	+0.78%	534 390	830	623.50	+0.40%	1 230 444	1 972
18.12.2001	640.00	+3.23%	848 000	1 325	621.00	+4.63%	1 065 100	1 751
17.12.2001	620.00	-3.43%	623 699	990	593.50	-4.28%	1 346 760	2 263
14.12.2001	642.00	-0.90%	35 380	56	620.10	-2.34%	452 100	716
13.12.2001	647.80	+4.65%	83 290	130	635.00	+2.41%	412 696	652
12.12.2001	619.00	-4.92%	6 190	10	620.00	-3.96%	580 994	924
11.12.2001	651.00	-1.36%	35 154	54	645.60	-0.07%	454 724	703
10.12.2001	660.00	-0.45%	348 000	530	646.10	-1.07%	592 986	918
7.12.2001	663.00	-0.60%	19 890	30	653.10	+0.04%	388 234	592
6.12.2001	667.00	+1.06%	143 808	216	652.80	+0.12%	309 358	474
5.12.2001	660.00	+0.76%	9 900	15	652.00	-1.06%	365 597	561
4.12.2001	655.00	-3.68%	9 825	15	659.00	+0.68%	440 894	669
3.12.2001	680.00	+2.26%	384 527 080	565 481	654.50	-0.54%	350 373	532
30.11.2001	665.00	+0.74%	95 495	144	658.10	0.00%	384 476	585
29.11.2001	660.10	0.00%	23 104	35	658.10	+0.30%	353 293	537
28.11.2001	660.10	0.00%	83 168	125	656.10	-0.30%	405 515	617
27.11.2001	660.10	+0.02%	51 488	78	658.10	+0.30%	491 482	749
26.11.2001	660.00	-1.49%	9 900	15	656.10	+0.09%	492 505	751
23.11.2001	670.00	+0.15%	261 970	391	655.50	0.00%	545 633	824
22.11.2001	669.00	0.00%	437 644	668	655.50	+0.36%	389 113	595
21.11.2001	669.00	+0.90%	154 178	231	653.10	+0.01%	340 243	521
20.11.2001	663.00	-0.32%	227 987	341	653.00	-0.22%	337 290	516
19.11.2001	665.10	+0.30%	105 223 598	158 827	654.50	+0.15%	498 820	763
16.11.2001	663.10	0.00%	101 442	153	653.50	+0.29%	251 788	386
15.11.2001	663.10	+0.17%	174 801	264	651.60	+0.01%	634 865	960
14.11.2001	662.00	0.00%	86 060	130	651.50	+0.06%	306 241	470
13.11.2001	662.00	+0.99%	159 708	241	651.10	+0.07%	268 015	412
12.11.2001	655.50	-0.68%	33 420	51	650.60	-0.03%	212 097	326
9.11.2001	660.00	-0.30%	143 135	217	650.80	-0.18%	202 976	312
8.11.2001	662.00	+0.15%	528 506	798	652.00	+0.29%	196 069	301
7.11.2001	661.00	+0.15%	403 210	610	650.10	+0.15%	262 041	403
6.11.2001	660.00	+0.61%	253 482	385	649.10	-0.06%	317 651	489
5.11.2001	656.00	0.00%	9 840	15	649.50	+0.06%	233 228	359
2.11.2001	656.00	0.00%	19 680	30	649.10	-0.29%	171 388	264
1.11.2001	656.00	-0.76%	13 776	21	651.00	+0.41%	332 253	512
31.10.2001	661.00	+0.15%	251 180	380	648.30	+0.12%	356 010	549
30.10.2001	660.00	+0.76%	87 056	132	647.50	-0.06%	267 430	413
29.10.2001	655.00	0.00%	477 970	730	647.90	+0.09%	128 213	198
26.10.2001	655.00	+0.77%	55 020	84	647.30	-0.56%	246 110	380
25.10.2001	650.00	0.00%	0	0	651.00	+0.71%	629 026	967
24.10.2001	650.00	0.00%	3 324 100	5 114	646.40	+0.06%	341 066	525
23.10.2001	650.00	+0.46%	2 811 770	4 345	646.00	0.00%	257 301	398
22.10.2001	647.00	-1.07%	148 810	230	646.00	+0.15%	166 380	258
19.10.2001	654.00	0.00%	645 000	1 000	645.00	+1.49%	108 884	170
18.10.2001	654.00	0.00%	6 179 240	9 640	635.50	+0.07%	139 245	218
17.10.2001	654.00	-0.91%	150 420	230	635.00	-0.93%	205 494	325
16.10.2001	660.00	+3.14%	98 995	150	641.00	+1.26%	64 669	102
15.10.2001	639.90	0.00%	0	0	633.00	+1.02%	222 146	351
12.10.2001	639.90	-0.02%	47 772	75	626.60	-0.53%	121 118	193
11.10.2001	640.00	-0.47%	64 000	100	630.00	+0.47%	1 757 470	2 791
10.10.2001	643.00	+0.47%	553 810	862	627.00	+0.46%	145 802	234
9.10.2001	640.00	+1.27%	1 311 548	2 052	624.10	+0.62%	82 231	132
8.10.2001	632.00	-0.32%	742 715	1 175	620.20	-0.49%	83 851	135
5.10.2001	634.00	-0.28%	1 749 760	2 760	623.30	-1.06%	87 501	141
4.10.2001	635.80	-0.66%	63 580	100	630.00	+1.36%	137 790	221
3.10.2001	640.00	+0.79%	2 921 555	4 565	621.50	-2.12%	191 664	305
2.10.2001	635.00	+0.79%	2 909 214	4 582	635.00	0.00%	142 568	225
1.10.2001	630.00	-2.17%	1 442 820	2 290	635.00	0.00%	47 626	75
27.9.2001	750.00	0.00%	0	0	635.00	+0.39%	827 574	1 301
26.9.2001	643.90	+1.40%	580 425	904	632.50	+0.86%	61 723	98
25.9.2001	635.00	-0.45%	916 450	1 430	627.10	-0.46%	183 522	294
24.9.2001	637.90	+1.57%	97 179	153	630.00	+1.61%	156 283	250
21.9.2001	628.00	-1.87%	87 920	140	620.00	-1.11%	64 871	105
20.9.2001	640.00	+0.77%	546 560	854	627.00	+2.78%	702 020	1 106
19.9.2001	635.10	+0.33%	127 020	200	610.00	+0.14%	138 785	226
18.9.2001	633.00	+5.50%	208 440	330	609.10	+1.12%	268 308	443
17.9.2001	600.00	-4.91%	18 600	31	602.30	-2.16%	183 208	304
14.9.2001	631.00	-1.09%	30 288	48	615.60	0.00%	59 107	96
13.9.2001	638.00	+1.10%	638 000	1 000	615.60	+1.92%	100 484	163
12.9.2001	631.00	-1.56%	224 605	355	604.00	-3.09%	368 074	600
11.9.2001	641.00	0.00%	132 046	206	623.30	+0.03%	71 075	114
10.9.2001	641.00	+1.58%	181 403	283	623.10	+0.33%	48 558	78
7.9.2001	631.00	0.00%	0	0	621.00	+0.16%	63 270	102
6.9.2001	631.00	-0.62%	13 251	21	620.00	-0.80%	230 884	371
5.9.2001	635.00	0.00%	95 250	150	625.00	-0.15%	98 338	156
4.9.2001	635.00	-0.78%	99 060	156	626.00	-0.15%	197 700	316
3.9.2001	640.00	-0.92%	9 600	15	627.00	-0.49%	97 417	155
31.8.2001	646.00	+0.15%	962 316	1 490	630.10	+0.63%	88 420	141
30.8.2001	645.00	0.00%	836 338	1 301	626.10	+0.15%	70 044	112
29.8.2001	645.00	+1.41%	314 112	492	625.10	-0.15%	303 931	486
28.8.2001	636.00	0.00%	1 418 380	2 230	626.10	+0.19%	3 297 044	5 267
27.8.2001	636.00	+0.63%	24 795	39	624.90	+5.29%	187 396	300
24.8.2001	632.00	0.00%	0	0	593.50	-4.94%	58 428	94
23.8.2001	632.00	-0.47%	726 800	1 150	624.40	+0.06%	80 507	129
22.8.2001	635.00	0.00%	62 230	98	624.00	-0.16%	154 343	247
21.8.2001	635.00	+1.11%	38 100	60	625.00	0.00%	65 627	105
20.8.2001	628.00	-0.47%	50 240	80	625.00	0.00%	81 877	131
17.8.2001	631.00	+0.79%	3 155	5	625.00	+0.16%	77 090	124
16.8.2001	626.00	-1.41%	37 560	60	624.00	+0.27%	229 615	362
15.8.2001	635.00	0.00%	0	0	622.30	-0.44%	196 552	315
14.8.2001	635.00	+2.09%	133 080	210	625.10	-0.14%	114 139	183
13.8.2001	622.00	0.00%	0	0	626.00	+0.11%	263 094	420
10.8.2001	622.00	+0.32%	1 485 530	2 370	625.30	+0.12%	166 919	267
9.8.2001	620.00	-1.89%	18 600	30	624.50	+0.16%	178 132	287
8.8.2001	632.00	-0.14%	63 400	100	623.50	+0.40%	257 841	414
7.8.2001	632.90	-0.01%	53 783	85	621.00	+0.14%	599 049	950
6.8.2001	633.00	+0.31%	421 624	667	620.10	-1.57%	572 394	925
3.8.2001	631.00	-0.15%	9 465	15	630.00	+0.80%	151 709	243
2.8.2001	632.00	+0.31%	56 830	90	625.00	0.00%	31 950	51
1.8.2001	630.00	-0.23%	961 380	1 526	625.00	0.00%	200 703	320
31.7.2001	631.50	-0.23%	18 945	30	625.00	+0.56%	74 983	120
30.7.2001	633.00	0.00%	223 243	353	621.50	+0.77%	287 790	466
27.7.2001	633.00	+0.79%	341 077	540	616.70	+0.27%	219 900	359
26.7.2001	628.00	-0.78%	686 178	1 090	615.00	+3.25%	282 369	468
25.7.2001	633.00	+0.47%	286 170	454	595.60	+0.94%	351 735	591
24.7.2001	630.00	-0.15%	55 100	90	590.00	-0.89%	216 485	363
23.7.2001	631.00	-0.61%	80 350	130	595.30	-2.40%	486 832	811
20.7.2001	634.90	+0.30%	43 249	70	610.00	+0.92%	300 577	495
19.7.2001	633.00	+0.07%	334 391	530	604.40	+2.21%	399 156	669
18.7.2001	632.50	+3.34%	145 525	235	591.30	-2.92%	430 646	719
17.7.2001	612.00	-3.92%	75 060	120	609.10	-1.91%	138 817	232
16.7.2001	637.00	-0.46%	44 590	70	621.00	-0.54%	269 555	431
13.7.2001	640.00	0.00%	64 000	100	624.40	-0.25%	95 369	153
12.7.2001	640.00	0.00%	140 690	220	626.00	+0.16%	105 879	170
11.7.2001	640.00	-0.15%	115 145	180	625.00	-0.79%	214 316	342
10.7.2001	641.00	+0.15%	64 100	100	630.00	0.00%	164 749	262
9.7.2001	640.00	-0.77%	102 340	160	630.00	-1.25%	135 117	217
4.7.2001	645.00	-0.46%	197 331	306	638.00	-1.83%	153 630	240
3.7.2001	648.00	0.00%	64 560	100	649.90	+1.78%	110 951	174
2.7.2001	648.00	-1.66%	129 600	200	638.50	-7.50%	261 962	401
29.6.2001	659.00	-0.88%	74 710	114	690.30	+0.04%	275 585	400
28.6.2001	664.90	-0.58%	621 753	934	690.00	-0.31%	727 521	1 051
27.6.2001	668.80	-3.21%	692 457	1 050	692.20	+0.24%	331 451	479
26.6.2001	691.00	-1.14%	146 370	211	690.50	-0.36%	211 367	305
25.6.2001	699.00	0.00%	414 170	592	693.00	+0.14%	2 956 701	4 375
22.6.2001	699.00	-0.14%	733 322	1 049	692.00	+0.04%	194 158	280
‹‹ First 60 ‹‹ First 20 Next 200 ›