ČESKÁ NÁMOŘ.PLAVBA - Prague Stock Exchange price chart for year 2000

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 Interactive
The Prague Sotck Exchange and RM-System - daily results - ČESKÁ NÁMOŘ.PLAVBA

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
29.12.2000556.500.00%00567.50+0.15%31 58855
28.12.2000556.500.00%00566.60+1.88%57 131101
27.12.2000556.500.00%00556.100.00%3 8937
22.12.2000556.500.00%00556.10-0.69%16 12729
21.12.2000556.500.00%00560.00+0.82%19 60035
20.12.2000556.500.00%00555.40+0.25%17 77832
19.12.2000556.500.00%00554.00-0.35%32 88859
18.12.2000556.500.00%00556.00+1.09%22 77641
15.12.2000556.500.00%00550.00-0.61%45 38083
14.12.2000556.500.00%00553.40-0.10%19 37535
13.12.2000556.50+5.00%19 47835554.00+1.37%19 39035
12.12.2000530.00-4.52%7 42014546.50-1.35%11 58221
11.12.2000555.10+0.70%3 8867554.00-1.42%11 55421
8.12.2000551.200.00%00562.00+1.71%00
7.12.2000551.200.00%00552.50+0.98%62 073111
6.12.2000551.200.00%00547.10+2.33%24 83446
5.12.2000551.200.00%00534.60-0.83%3 7427
4.12.2000551.200.00%00539.100.00%34 00063
1.12.2000551.200.00%00539.10-0.95%11 37921
30.11.2000551.200.00%2 7565544.30-1.39%17 96033
29.11.2000551.200.00%00552.00+2.54%27 23050
28.11.2000551.200.00%00538.30+0.22%43 60481
27.11.2000551.200.00%00537.10-2.36%50 19393
24.11.2000551.200.00%00550.10+1.34%26 86549
23.11.2000551.200.00%00542.80+1.17%10 85620
22.11.2000551.20-0.07%2 7565536.50+0.28%17 71433
21.11.2000551.60+0.07%11 58421535.00-3.44%36 31066
20.11.2000551.200.00%00554.10-0.35%14 40926
16.11.2000551.200.00%00556.100.00%6 67612
15.11.2000551.200.00%00556.10+0.36%52 83995
14.11.2000551.200.00%00554.10-0.18%21 06238
13.11.2000551.200.00%00555.10+0.10%22 19940
10.11.2000551.20+0.21%3 8587554.500.00%21 07838
9.11.2000550.000.00%00554.50+0.25%19 41035
8.11.2000550.000.00%00553.10+0.23%33 72561
7.11.2000550.000.00%00551.80+0.10%3 8637
6.11.2000550.000.00%00551.20+1.67%15 44028
3.11.2000550.000.00%00542.10-1.63%18 09733
2.11.2000550.000.00%00551.10+3.98%33 91162
1.11.2000550.000.00%00530.00-3.30%48 61091
31.10.2000550.000.00%00548.10-0.54%30 85956
30.10.2000550.000.00%00551.10-0.97%33 61761
27.10.2000550.000.00%00556.500.00%15 57928
26.10.2000550.000.00%00556.50+0.03%25 01145
25.10.2000550.000.00%00556.30+0.12%21 52339
24.10.2000550.000.00%00555.60+0.05%7 77614
23.10.2000550.000.00%00555.30-5.72%11 66121
20.10.2000550.000.00%00589.00+6.03%3 039 2585 067
19.10.2000550.000.00%7 70014555.50+1.88%409 288816
18.10.2000550.000.00%00545.20-1.87%720 3641 310
17.10.2000550.000.00%00555.60-0.07%16 67430
16.10.2000550.000.00%00556.00+0.12%37 81368
13.10.2000550.000.00%00555.30+0.56%8 33015
12.10.2000550.00-2.65%2 7505552.20-0.50%10 49219
11.10.2000565.000.00%00555.00+0.45%67 115121
10.10.2000565.000.00%00552.50+0.16%20 49137
9.10.2000565.000.00%00551.60-0.09%19 90236
6.10.2000565.000.00%00552.10+0.91%3 8657
5.10.2000565.000.00%00547.10-0.52%29 04553
4.10.2000565.000.00%00550.00-0.57%95 331173
3.10.2000565.000.00%00553.20+0.29%30 41155
2.10.2000565.000.00%00551.60+0.09%7 71914
29.9.2000565.000.00%00551.100.00%25 97847
27.9.2000565.000.00%00551.10-0.07%42 43177
26.9.2000565.000.00%00551.50-0.18%64 141116
25.9.2000565.000.00%00552.50+0.05%7 75314
22.9.2000565.000.00%00552.20+0.12%7 73214
21.9.2000565.000.00%00551.50-3.10%18 73934
20.9.2000565.00+1.61%2 8255569.20+3.67%00
19.9.2000556.000.00%00549.00+0.71%606 5921 086
18.9.2000556.000.00%00545.10-0.76%764 9821 369
15.9.2000556.000.00%00549.30+1.96%131 423241
14.9.2000556.00+4.98%15 56828538.70-1.78%106 067193
13.9.2000529.60+4.99%00548.50+1.95%260 284477
12.9.2000504.40+4.99%00538.00+1.50%345 141642
11.9.2000480.40+4.98%00530.00-4.55%66 232122
8.9.2000457.60+4.97%00555.30+0.96%61 033110
7.9.2000435.90+4.98%00550.00+0.71%40 54872
6.9.2000415.20+4.98%00546.10+9.92%129 572239
5.9.2000395.50+4.99%00496.80+9.98%9 93320
4.9.2000376.70+4.98%00451.70+9.98%00
1.9.2000358.80+4.97%00410.70+9.98%00
31.8.2000341.80+4.97%00373.40+9.98%2 6147
30.8.2000325.60+4.99%00339.500.00%2 0376
29.8.2000310.10-2.91%5 58218339.50+5.92%2 3777
28.8.2000319.40-4.99%00320.50+3.32%00
25.8.2000336.200.00%00310.20+10.00%24 50679
24.8.2000336.20-4.97%00282.00-2.79%7 05025
23.8.2000353.80-4.99%00290.10-0.98%6 09421
22.8.2000372.40-4.97%00293.00-1.01%2 6439
21.8.2000391.900.00%00296.00-3.17%24 24279
18.8.2000391.900.00%00305.70+3.13%5 67418
17.8.2000391.900.00%00296.40+2.20%2 0757
16.8.2000391.900.00%00290.00+7.60%20 32670
15.8.2000391.900.00%00269.50-2.95%8093
14.8.2000391.900.00%00277.70-1.20%5 85621
11.8.2000391.900.00%00281.10+3.53%2 2498
10.8.2000391.900.00%00271.500.00%10 32438
9.8.2000391.900.00%00271.50+0.18%5 70221
8.8.2000391.900.00%00271.00-0.07%5 07019
7.8.2000391.900.00%00271.200.00%3 79714
4.8.2000391.900.00%00271.20-9.60%44 771156
3.8.2000391.900.00%00300.00-3.66%64 500215
2.8.2000391.900.00%00311.40-10.00%14 96845
1.8.2000391.900.00%00346.00-3.08%1 7305
31.7.2000391.900.00%00357.00-5.05%4 36212
28.7.2000391.900.00%00376.000.00%214 526578
27.7.2000391.900.00%00376.000.00%50 244134
26.7.2000391.900.00%00376.00-0.26%7 52020
25.7.2000391.900.00%00377.000.00%5 27814
24.7.2000391.900.00%00377.00-0.02%7 52620
21.7.2000391.900.00%00377.100.00%3771
20.7.2000391.900.00%00377.10-2.83%6 03416
19.7.2000391.900.00%00388.10-0.23%00
18.7.2000391.900.00%00389.00+2.34%13 74336
17.7.2000391.900.00%00380.10+0.50%61 761157
14.7.2000391.900.00%00378.20+0.02%10 58928
13.7.2000391.900.00%00378.10-0.76%15 56341
12.7.2000391.900.00%00381.00-2.55%13 15434
11.7.2000391.900.00%00391.00+3.60%26 12767
10.7.2000391.900.00%00377.40-0.07%12 95434
7.7.2000391.900.00%00377.70-0.05%2 6447
4.7.2000391.900.00%00377.90+0.23%5 16714
3.7.2000391.900.00%00377.00-0.05%22 77861
30.6.2000391.900.00%00377.20-3.89%7 92121
29.6.2000391.900.00%00392.50+0.64%21 43655
28.6.2000391.900.00%00390.00+0.48%19 70951
27.6.2000391.900.00%00388.10+0.02%00
26.6.2000391.900.00%00388.00+3.16%00
23.6.2000391.900.00%00376.10+0.26%2 6337
22.6.2000391.900.00%00375.10-2.57%2 6267
21.6.2000391.900.00%00385.00+5.33%22 43659
20.6.2000391.900.00%00365.50+0.13%22 91661
19.6.2000391.900.00%00365.00-0.57%19 73754
16.6.2000391.900.00%00367.100.00%00
15.6.2000391.900.00%00367.10+0.24%00
14.6.2000391.900.00%00366.20-1.58%00
13.6.2000391.900.00%00372.100.00%14 51239
12.6.2000391.900.00%00372.10-0.77%8 01221
9.6.2000391.90-4.99%00375.00+4.13%22 50060
8.6.2000412.50-4.99%00360.10+0.02%11 52132
7.6.2000434.200.00%00360.00+3.44%22 82662
6.6.2000434.200.00%00348.00+4.25%2 4367
5.6.2000434.200.00%00333.80-9.29%22 16163
2.6.2000434.200.00%00368.00-2.90%1 4724
1.6.2000434.200.00%00379.00+3.80%00
31.5.2000434.200.00%00365.10-4.17%18 02849
30.5.2000434.200.00%00381.00+4.35%00
29.5.2000434.200.00%00365.10+0.57%38 499100
26.5.2000434.200.00%00363.00+0.55%189 235501
25.5.2000434.200.00%00361.00-2.43%2 5277
24.5.2000434.200.00%00370.00+5.41%28 44078
23.5.2000434.20-4.98%00351.00-7.72%35 60697
22.5.2000457.00-4.98%00380.40-0.31%2 6637
19.5.2000481.000.00%00381.60-5.77%60 648161
18.5.2000481.00-4.99%00405.00-9.89%86 662214
17.5.2000506.300.00%00449.50-0.13%14 38432
16.5.2000506.300.00%00450.10+5.13%2 2515
15.5.2000506.30+4.99%00428.10-9.89%9 29721
12.5.2000482.20+4.98%00475.10-8.63%3 3267
11.5.2000459.300.00%00520.00+4.00%31 90065
10.5.2000459.30+4.98%00500.00-0.99%71 695144
9.5.2000437.50+4.99%00505.000.00%12 37524
5.5.2000416.70+4.98%00505.00+1.00%6 06012
4.5.2000396.900.00%00500.00-4.97%32 00064
3.5.2000396.90+5.00%00526.20+0.61%7 36714
2.5.2000378.000.00%00523.00+7.83%82 274158
28.4.2000378.000.00%00485.00+3.19%553 5191 307
27.4.2000378.000.00%00470.00-0.02%19 63642
26.4.2000378.000.00%00470.100.00%3 2917
25.4.2000378.000.00%00470.10-0.67%10 40222
21.4.2000378.000.00%00473.30+4.57%00
20.4.2000378.000.00%00452.60-4.11%3 1687
19.4.2000378.000.00%00472.00+2.38%3 3047
18.4.2000378.000.00%00461.00+2.42%44 73895
17.4.2000378.00+1.06%3 78010450.10+5.16%16 20436
14.4.2000374.000.00%00428.00-3.84%8 56020
13.4.2000374.000.00%00445.10+0.15%22 70250
12.4.2000374.00+4.99%00444.40+1.87%20 81347
11.4.2000356.200.00%00436.20+1.77%8 72420
10.4.2000356.200.00%00428.60+1.90%11 87128
7.4.2000356.200.00%00420.60+0.09%50 431115
6.4.2000356.20+0.33%2 4937420.20+1.99%8 92621
5.4.2000355.000.00%00412.00-5.93%33 33484
4.4.2000355.000.00%00438.00+6.31%112 705261
3.4.2000355.00-4.38%2 4857412.00+1.42%28 65469
31.3.2000371.30+4.97%00406.20-3.78%12 18530
30.3.2000353.70+4.98%00422.20+10.29%7 01817
29.3.2000336.90+4.98%00382.80-4.44%15 36240
28.3.2000320.900.00%00400.60+5.55%5 60614
27.3.2000320.900.00%00379.50+11.61%6 92219
24.3.2000320.900.00%00340.00+5.26%4 83014
23.3.2000320.900.00%00323.00-6.70%31 64193
22.3.2000320.90+4.97%00346.20+13.10%11 42533
21.3.2000305.700.00%00306.10+1.49%13 85544
20.3.2000305.70+4.97%7 64325301.60+0.53%17 85858
17.3.2000291.200.00%00300.00-0.03%75 000250
16.3.2000291.200.00%00300.10+1.69%4 20114
15.3.2000291.200.00%00295.100.00%4 13114
14.3.2000291.200.00%00295.10+0.54%6 11521
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec