HOLCIM ČESKO - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (22)
  • Diskuze (14)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - HOLCIM ČESKO
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.1999	800.00	0.00%	0	0	785.10	-7.63%	0	0
29.12.1999	800.00	0.00%	0	0	850.00	+9.96%	12 750	15
28.12.1999	800.00	0.00%	0	0	773.00	-2.15%	6 184	8
27.12.1999	800.00	0.00%	0	0	790.00	+2.06%	0	0
23.12.1999	800.00	0.00%	0	0	774.00	-0.01%	15 480	20
22.12.1999	800.00	0.00%	0	0	774.10	-0.75%	7 741	10
21.12.1999	800.00	0.00%	0	0	780.00	-0.01%	15 601	20
20.12.1999	800.00	0.00%	0	0	780.10	+0.01%	2 340	3
17.12.1999	800.00	0.00%	0	0	780.00	-3.89%	3 900	5
16.12.1999	800.00	0.00%	0	0	811.60	+0.01%	0	0
15.12.1999	800.00	0.00%	0	0	811.50	+1.43%	0	0
14.12.1999	800.00	0.00%	0	0	800.00	-1.36%	8 668	11
13.12.1999	800.00	0.00%	0	0	811.10	+0.06%	0	0
10.12.1999	800.00	0.00%	0	0	810.60	+4.98%	0	0
9.12.1999	800.00	0.00%	0	0	772.10	0.00%	6 177	8
8.12.1999	800.00	0.00%	0	0	772.10	-3.48%	0	0
7.12.1999	800.00	0.00%	0	0	800.00	+3.74%	10 400	13
6.12.1999	800.00	-3.46%	24 000	30	771.10	-4.87%	6 169	8
3.12.1999	828.70	0.00%	0	0	810.60	+0.07%	0	0
2.12.1999	828.70	0.00%	0	0	810.00	-4.71%	0	0
1.12.1999	828.70	0.00%	0	0	850.10	0.00%	2 550	3
30.11.1999	828.70	0.00%	0	0	850.10	0.00%	4 251	5
29.11.1999	828.70	0.00%	0	0	850.10	+0.01%	10 201	12
26.11.1999	828.70	+4.99%	0	0	850.00	+5.59%	5 713	7
25.11.1999	789.30	+4.98%	0	0	805.00	-5.30%	44 155	52
24.11.1999	751.80	+5.00%	0	0	850.10	+0.01%	33 959	40
23.11.1999	716.00	+2.28%	8 592	12	850.00	0.00%	850	1
22.11.1999	700.00	0.00%	0	0	850.00	+5.59%	17 000	20
19.11.1999	700.00	0.00%	0	0	805.00	0.00%	8 050	10
18.11.1999	700.00	0.00%	0	0	805.00	+0.31%	6 440	8
17.11.1999	700.00	0.00%	0	0	802.50	-0.24%	4 022	5
16.11.1999	700.00	0.00%	0	0	804.50	0.00%	75 180	94
15.11.1999	700.00	0.00%	0	0	804.50	+4.61%	1 609	2
12.11.1999	700.00	0.00%	0	0	769.00	+9.68%	3 076	4
11.11.1999	700.00	0.00%	0	0	701.10	-0.38%	48 278	66
10.11.1999	700.00	0.00%	0	0	703.80	-10.00%	7 038	10
9.11.1999	700.00	-4.09%	17 500	25	782.00	-9.88%	11 730	15
8.11.1999	729.90	0.00%	0	0	867.80	+0.03%	1 736	2
5.11.1999	729.90	0.00%	0	0	867.50	0.00%	0	0
4.11.1999	729.90	+4.99%	2 920	4	867.50	-9.99%	0	0
3.11.1999	695.20	+4.99%	0	0	963.80	0.00%	0	0
2.11.1999	662.10	0.00%	0	0	963.80	+5.55%	3 855	4
1.11.1999	662.10	0.00%	0	0	913.10	+9.99%	7 886	9
29.10.1999	662.10	0.00%	0	0	830.10	0.00%	1 660	2
27.10.1999	662.10	-4.99%	9 932	15	830.10	0.00%	6 641	8
26.10.1999	696.90	0.00%	0	0	830.10	0.00%	17 432	21
25.10.1999	696.90	0.00%	0	0	830.10	0.00%	21 201	25
22.10.1999	696.90	0.00%	0	0	830.10	-7.76%	1 660	2
21.10.1999	696.90	0.00%	0	0	900.00	+4.03%	18 900	21
20.10.1999	696.90	0.00%	0	0	865.10	+4.21%	0	0
19.10.1999	696.90	0.00%	0	0	830.10	-4.03%	9 131	11
18.10.1999	696.90	0.00%	0	0	865.00	+4.21%	0	0
15.10.1999	696.90	0.00%	0	0	830.00	0.00%	0	0
14.10.1999	696.90	0.00%	0	0	830.00	+0.96%	3 320	4
13.10.1999	696.90	0.00%	0	0	822.10	+9.99%	10 687	13
12.10.1999	696.90	0.00%	0	0	747.40	+9.99%	13 453	18
11.10.1999	696.90	0.00%	0	0	679.50	+4.61%	27 180	40
8.10.1999	696.90	-4.98%	0	0	649.50	+9.71%	0	0
7.10.1999	733.50	-4.99%	0	0	592.00	+2.75%	0	0
6.10.1999	772.10	-4.99%	0	0	576.10	-10.68%	4 609	8
5.10.1999	812.70	-4.99%	0	0	645.00	-8.51%	0	0
4.10.1999	855.40	-4.99%	0	0	705.00	-5.06%	0	0
1.10.1999	900.40	0.00%	0	0	742.60	-4.42%	0	0
30.9.1999	900.40	0.00%	0	0	777.00	-9.65%	3 885	5
29.9.1999	900.40	0.00%	0	0	860.00	-9.94%	1 720	2
28.9.1999	900.40	0.00%	0	0	955.00	-6.17%	0	0
27.9.1999	900.40	0.00%	0	0	1 017.80	-9.99%	13 783	13
24.9.1999	900.40	0.00%	0	0	1 130.80	+9.36%	12 439	11
23.9.1999	900.40	0.00%	0	0	1 034.00	+10.00%	14 392	14
22.9.1999	900.40	0.00%	0	0	940.00	-2.33%	0	0
21.9.1999	900.40	-4.99%	0	0	962.50	-4.22%	0	0
20.9.1999	947.70	-4.99%	0	0	1 005.00	-0.49%	25 125	25
17.9.1999	997.50	-5.00%	0	0	1 010.00	-1.94%	10 100	10
16.9.1999	1 050.00	0.00%	0	0	1 030.00	-0.96%	4 120	4
15.9.1999	1 050.00	0.00%	0	0	1 040.00	+4.87%	8 320	8
14.9.1999	1 050.00	0.00%	0	0	991.70	-4.73%	9 917	10
13.9.1999	1 050.00	0.00%	0	0	1 041.00	+2.61%	4 164	4
10.9.1999	1 050.00	-4.10%	106 050	101	1 014.50	-3.41%	40 580	40
9.9.1999	1 095.00	0.00%	0	0	1 050.40	-1.48%	74 597	71
8.9.1999	1 095.00	0.00%	0	0	1 066.20	+0.53%	0	0
7.9.1999	1 095.00	+0.45%	108 405	99	1 060.50	+2.95%	92 495	89
6.9.1999	1 090.00	0.00%	0	0	1 030.10	+3.01%	49 310	47
3.9.1999	1 090.00	0.00%	0	0	1 000.00	-4.30%	8 000	8
2.9.1999	1 090.00	+3.80%	49 050	45	1 045.00	+1.25%	20 885	20
1.9.1999	1 050.00	0.00%	0	0	1 032.00	-0.77%	5 160	5
31.8.1999	1 050.00	0.00%	2 100	2	1 040.10	+0.83%	0	0
30.8.1999	1 050.00	0.00%	0	0	1 031.50	+10.32%	2 063	2
27.8.1999	1 050.00	0.00%	0	0	935.00	-10.95%	0	0
26.8.1999	1 050.00	0.00%	26 250	25	1 050.00	+1.60%	0	0
25.8.1999	1 050.00	0.00%	6 300	6	1 033.40	+0.45%	6 199	6
24.8.1999	1 050.00	0.00%	8 400	8	1 028.70	-0.12%	0	0
23.8.1999	1 050.00	0.00%	0	0	1 030.00	-0.96%	8 230	8
20.8.1999	1 050.00	0.00%	151 200	144	1 040.00	+0.37%	68 331	66
19.8.1999	1 050.00	0.00%	0	0	1 036.10	-0.18%	21 765	21
18.8.1999	1 050.00	0.00%	5 250	5	1 038.00	+3.40%	4 152	4
17.8.1999	1 050.00	0.00%	0	0	1 003.80	-2.78%	0	0
16.8.1999	1 050.00	-0.47%	67 200	64	1 032.60	-0.36%	0	0
13.8.1999	1 055.00	0.00%	0	0	1 036.40	-1.29%	40 769	40
12.8.1999	1 055.00	0.00%	5 275	5	1 050.00	-0.47%	25 191	24
11.8.1999	1 055.00	0.00%	0	0	1 055.00	+0.86%	33 519	32
10.8.1999	1 055.00	+0.47%	41 145	39	1 046.00	-0.85%	84 030	80
9.8.1999	1 050.00	0.00%	0	0	1 055.00	0.00%	30 595	29
6.8.1999	1 050.00	0.00%	0	0	1 055.00	+1.33%	4 220	4
5.8.1999	1 050.00	0.00%	0	0	1 041.10	-1.31%	75 309	72
4.8.1999	1 050.00	0.00%	0	0	1 055.00	0.00%	21 080	20
3.8.1999	1 050.00	0.00%	0	0	1 055.00	-6.63%	89 875	80
2.8.1999	1 050.00	0.00%	0	0	1 130.00	+6.10%	0	0
30.7.1999	1 050.00	0.00%	5 250	5	1 065.00	+2.15%	27 925	25
29.7.1999	1 050.00	0.00%	52 500	50	1 042.50	-0.71%	43 935	42
28.7.1999	1 050.00	0.00%	55 650	53	1 050.00	+0.86%	51 067	49
27.7.1999	1 050.00	0.00%	0	0	1 041.00	+0.09%	24 985	24
26.7.1999	1 050.00	0.00%	22 050	21	1 040.00	+1.96%	20 800	20
23.7.1999	1 050.00	0.00%	18 900	18	1 020.00	0.00%	11 220	11
22.7.1999	1 050.00	0.00%	0	0	1 020.00	+3.72%	10 200	10
21.7.1999	1 050.00	0.00%	12 600	12	983.40	-5.44%	9 834	10
20.7.1999	1 050.00	0.00%	19 950	19	1 040.00	-1.42%	19 645	19
19.7.1999	1 050.00	0.00%	36 750	35	1 055.00	0.00%	70 527	67
16.7.1999	1 050.00	0.00%	10 500	10	1 055.00	0.00%	15 825	15
15.7.1999	1 050.00	0.00%	0	0	1 055.00	+1.43%	18 990	18
14.7.1999	1 050.00	-0.47%	13 650	13	1 040.10	+3.49%	13 381	13
13.7.1999	1 055.00	0.00%	0	0	1 005.00	-4.73%	5 025	5
12.7.1999	1 055.00	0.00%	0	0	1 055.00	+0.46%	7 385	7
9.7.1999	1 055.00	0.00%	35 870	34	1 050.10	0.00%	205 012	190
8.7.1999	1 055.00	+0.28%	46 420	44	1 050.00	+2.68%	25 001	24
7.7.1999	1 052.00	0.00%	0	0	1 022.50	-1.02%	0	0
2.7.1999	1 052.00	0.00%	0	0	1 033.10	+0.29%	5 166	5
1.7.1999	1 052.00	+0.19%	14 728	14	1 030.10	+2.99%	15 452	15
30.6.1999	1 050.00	0.00%	0	0	1 000.10	-0.48%	95 122	94
29.6.1999	1 050.00	0.00%	0	0	1 005.00	-3.36%	19 170	19
28.6.1999	1 050.00	0.00%	0	0	1 040.00	0.00%	5 200	5
25.6.1999	1 050.00	0.00%	0	0	1 040.00	0.00%	9 360	9
24.6.1999	1 050.00	0.00%	0	0	1 040.00	+1.45%	8 320	8
23.6.1999	1 050.00	0.00%	17 850	17	1 025.10	+0.08%	62 435	61
22.6.1999	1 050.00	0.00%	0	0	1 024.20	+0.19%	30 649	30
21.6.1999	1 050.00	0.00%	0	0	1 022.20	0.00%	10 222	10
18.6.1999	1 050.00	0.00%	0	0	1 022.30	-0.11%	41 033	40
17.6.1999	1 050.00	0.00%	0	0	1 023.50	+0.09%	29 710	29
16.6.1999	1 050.00	+1.94%	8 400	8	1 022.50	+0.04%	2 045	2
15.6.1999	1 030.00	0.00%	0	0	1 022.00	+0.19%	63 338	62
14.6.1999	1 030.00	0.00%	0	0	1 020.00	0.00%	23 522	23
11.6.1999	1 030.00	+0.98%	20 600	20	1 020.00	+0.99%	14 280	14
10.6.1999	1 020.00	0.00%	0	0	1 010.00	0.00%	13 130	13
9.6.1999	1 020.00	+0.49%	77 520	76	1 010.00	+1.48%	45 419	45
8.6.1999	1 015.00	-0.49%	30 450	30	995.20	-1.46%	120 143	120
7.6.1999	1 020.00	0.00%	0	0	1 010.00	-0.49%	15 150	15
4.6.1999	1 020.00	0.00%	0	0	1 015.00	0.00%	4 060	4
3.6.1999	1 020.00	0.00%	0	0	1 015.00	-0.49%	217 599	208
2.6.1999	1 020.00	0.00%	1 020	1	1 020.00	-0.97%	81 025	80
1.6.1999	1 020.00	0.00%	0	0	1 030.00	+0.48%	0	0
31.5.1999	1 020.00	-0.97%	30 600	30	1 025.00	-0.86%	17 425	17
28.5.1999	1 030.00	0.00%	89 610	87	1 033.90	+1.61%	29 653	29
27.5.1999	1 030.00	+0.98%	47 380	46	1 017.50	+3.18%	0	0
26.5.1999	1 020.00	0.00%	0	0	986.10	+0.01%	559 523	534
25.5.1999	1 020.00	0.00%	0	0	986.00	-3.89%	99 034	98
24.5.1999	1 020.00	0.00%	0	0	1 026.00	+0.33%	17 397	17
21.5.1999	1 020.00	0.00%	0	0	1 022.60	-0.25%	62 489	61
20.5.1999	1 020.00	-1.44%	22 440	22	1 025.20	+2.36%	101 530	96
19.5.1999	1 035.00	0.00%	16 560	16	1 001.50	-2.29%	14 027	14
18.5.1999	1 035.00	0.00%	0	0	1 025.00	0.00%	22 550	22
17.5.1999	1 035.00	0.00%	19 665	19	1 025.10	0.00%	6 151	6
14.5.1999	1 035.00	0.00%	0	0	1 025.10	+0.28%	21 524	21
13.5.1999	1 035.00	0.00%	0	0	1 022.20	+0.51%	1 022	1
12.5.1999	1 035.00	0.00%	0	0	1 017.00	-0.87%	7 077	7
11.5.1999	1 035.00	0.00%	57 960	56	1 026.00	+1.88%	70 984	70
10.5.1999	1 035.00	0.00%	0	0	1 007.00	-2.23%	10 070	10
7.5.1999	1 035.00	0.00%	4 140	4	1 030.00	-1.90%	174 687	166
6.5.1999	1 035.00	0.00%	8 280	8	1 050.00	+1.94%	35 085	34
5.5.1999	1 035.00	0.00%	57 960	56	1 030.00	+0.47%	25 385	25
4.5.1999	1 035.00	0.00%	0	0	1 025.10	0.00%	24 603	24
3.5.1999	1 035.00	0.00%	30 015	29	1 025.10	+2.05%	32 803	32
30.4.1999	1 035.00	0.00%	46 575	45	1 004.50	+0.14%	37 095	35
29.4.1999	1 035.00	0.00%	0	0	1 003.00	-0.99%	129 713	123
28.4.1999	1 035.00	0.00%	76 590	74	1 013.10	+1.31%	68 179	66
27.4.1999	1 035.00	0.00%	0	0	1 000.00	-2.91%	83 459	83
26.4.1999	1 035.00	0.00%	19 665	19	1 030.00	+1.47%	514 558	488
23.4.1999	1 035.00	0.00%	97 290	94	1 015.00	0.00%	146 909	146
22.4.1999	1 035.00	0.00%	0	0	1 015.00	-0.49%	30 450	30
21.4.1999	1 035.00	0.00%	108 675	105	1 020.00	+0.99%	111 375	110
20.4.1999	1 035.00	-0.48%	51 750	50	1 010.00	+1.00%	48 871	48
19.4.1999	1 040.00	0.00%	0	0	1 000.00	-3.67%	63 190	63
16.4.1999	1 040.00	+0.19%	53 040	51	1 038.10	+1.17%	28 009	27
15.4.1999	1 038.00	+0.28%	29 064	28	1 026.00	+3.63%	23 220	23
14.4.1999	1 035.00	0.00%	0	0	990.00	+0.50%	224 155	216
13.4.1999	1 035.00	0.00%	0	0	985.00	-3.91%	5 910	6
12.4.1999	1 035.00	0.00%	0	0	1 025.10	-0.95%	15 377	15
9.4.1999	1 035.00	0.00%	0	0	1 035.00	+6.64%	218 795	208
8.4.1999	1 035.00	0.00%	0	0	970.50	-4.96%	62 109	61
7.4.1999	1 035.00	0.00%	0	0	1 021.20	+0.11%	25 519	25
6.4.1999	1 035.00	0.00%	0	0	1 020.00	-0.58%	34 080	34
2.4.1999	1 035.00	0.00%	21 735	21	1 026.00	+0.58%	26 599	26
1.4.1999	1 035.00	0.00%	22 770	22	1 020.00	+1.69%	430 750	414
31.3.1999	1 035.00	0.00%	41 400	40	1 003.00	+0.30%	5 015	5
30.3.1999	1 035.00	0.00%	103 500	100	1 000.00	+4.16%	96 573	96
29.3.1999	1 035.00	0.00%	0	0	960.00	-4.80%	40 721	43
26.3.1999	1 035.00	0.00%	47 610	46	1 008.50	+6.14%	143 277	136
25.3.1999	1 035.00	+0.48%	103 500	100	950.10	+0.01%	36 401	37
24.3.1999	1 030.00	0.00%	0	0	950.00	-6.86%	19 221	21
23.3.1999	1 030.00	0.00%	0	0	1 020.00	0.00%	124 857	127
22.3.1999	1 030.00	0.00%	0	0	1 020.00	0.00%	13 160	13
19.3.1999	1 030.00	0.00%	0	0	1 020.00	-1.54%	58 120	58
‹‹ First 60 ‹‹ First 20 Next 200 ›