SEMPERFLEX OPTIMIT - Prague Stock Exchange price chart for year 2001

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (52)
  • Diskuze (8)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - SEMPERFLEX OPTIMIT
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
28.12.2001					420.00	+5.44%	3 360	8
27.12.2001					398.30	+9.99%	7 510	19
21.12.2001					362.10	-1.49%	44 176	122
20.12.2001					367.60	+13.77%	27 661	84
19.12.2001					323.10	-4.97%	53 152	159
18.12.2001					340.00	-9.35%	62 674	175
17.12.2001					375.10	-7.83%	33 241	88
14.12.2001					407.00	+9.97%	6 550	17
13.12.2001					370.10	0.00%	18 501	46
12.12.2001					370.10	+0.02%	18 503	50
11.12.2001					370.00	0.00%	19 243	52
10.12.2001					370.00	-5.15%	44 326	114
7.12.2001					390.10	-4.64%	8 551	21
6.12.2001					409.10	-5.14%	11 492	27
5.12.2001					431.30	+0.27%	28 460	66
4.12.2001					430.10	+4.64%	10 322	24
3.12.2001					411.00	+2.49%	20 876	52
30.11.2001					401.00	+5.52%	12 832	32
29.11.2001					380.00	-10.16%	5 958	15
28.11.2001					423.00	+0.23%	5 068	12
27.11.2001					422.00	-6.22%	13 896	32
26.11.2001					450.00	-8.16%	24 054	56
23.11.2001					490.00	+8.40%	81 934	176
22.11.2001					452.00	+0.42%	10 396	23
21.11.2001					450.10	-8.16%	8 091	17
20.11.2001					490.10	0.00%	71 793	135
19.11.2001					490.10	-1.98%	25 753	52
16.11.2001					500.00	+1.01%	5 500	11
15.11.2001					495.00	+3.12%	13 052	27
14.11.2001					480.00	-4.00%	21 191	45
13.11.2001					500.00	+6.56%	12 661	26
12.11.2001					469.20	+0.36%	16 891	36
9.11.2001					467.50	+0.06%	8 914	18
8.11.2001					467.20	+0.02%	11 212	24
7.11.2001					467.10	+0.02%	60 358	121
6.11.2001					467.00	-6.78%	26 670	54
5.11.2001					501.00	-4.57%	35 732	69
2.11.2001					525.00	-2.77%	8 410	16
1.11.2001					540.00	+1.88%	12 294	23
31.10.2001					530.00	-2.75%	43 460	82
30.10.2001					545.00	+2.83%	5 995	11
29.10.2001					530.00	0.00%	29 454	57
26.10.2001					530.00	-0.93%	10 600	20
25.10.2001					535.00	+0.92%	43 125	81
24.10.2001					530.10	-0.91%	12 732	24
23.10.2001					535.00	+0.92%	15 476	29
22.10.2001					530.10	-0.91%	14 843	28
19.10.2001					535.00	-4.56%	39 057	73
18.10.2001					560.60	+4.78%	0	0
17.10.2001					535.00	+0.75%	13 856	26
16.10.2001					531.00	-0.18%	7 434	14
15.10.2001					532.00	-4.72%	54 116	104
12.10.2001					558.40	+4.96%	0	0
11.10.2001					532.00	+0.37%	1 595	3
10.10.2001					530.00	+1.88%	0	0
9.10.2001					520.20	+0.01%	2 081	4
8.10.2001					520.10	0.00%	7 802	15
5.10.2001					520.10	-0.01%	15 603	30
4.10.2001					520.20	+0.03%	1 040	2
3.10.2001					520.00	+5.99%	7 800	15
2.10.2001					490.60	-4.92%	1 962	4
1.10.2001					516.00	+0.17%	52 116	101
27.9.2001					515.10	0.00%	24 723	48
26.9.2001					515.10	0.00%	2 060	4
25.9.2001					515.10	-0.17%	13 910	27
24.9.2001					516.00	0.00%	0	0
21.9.2001					516.00	0.00%	9 803	19
20.9.2001					516.00	0.00%	0	0
19.9.2001					516.00	+2.07%	7 740	15
18.9.2001					505.50	+0.09%	5 055	10
17.9.2001					505.00	+1.00%	11 600	23
14.9.2001					500.00	0.00%	2 000	4
13.9.2001					500.00	+7.99%	1 000	2
12.9.2001					463.00	-9.39%	36 430	70
11.9.2001					511.00	0.00%	7 154	14
10.9.2001					511.00	+1.59%	2 044	4
7.9.2001					503.00	+0.39%	3 018	6
6.9.2001					501.00	0.00%	2 505	5
5.9.2001					501.00	0.00%	3 006	6
4.9.2001					501.00	-3.65%	0	0
3.9.2001					520.00	0.00%	1 040	2
31.8.2001					520.00	+3.79%	59 826	116
30.8.2001					501.00	0.00%	16 934	34
29.8.2001					501.00	+4.11%	5 511	11
28.8.2001					481.20	-4.00%	5 413	11
27.8.2001					501.30	-0.05%	5 013	10
24.8.2001					501.60	0.00%	0	0
23.8.2001					501.60	0.00%	10 113	20
22.8.2001					501.60	+0.07%	1 505	3
21.8.2001					501.20	+0.01%	53 872	112
20.8.2001					501.10	0.00%	9 020	18
17.8.2001					501.10	-0.01%	9 021	18
16.8.2001					501.20	+0.01%	9 521	19
15.8.2001					501.10	-0.85%	3 508	7
14.8.2001					505.40	+0.07%	1 011	2
13.8.2001					505.00	+0.35%	8 579	17
10.8.2001					503.20	+0.23%	12 075	24
9.8.2001					502.00	+0.19%	3 012	6
8.8.2001					501.00	+0.15%	12 022	24
7.8.2001					500.20	+0.98%	7 503	15
6.8.2001					495.30	+11.78%	5 945	12
3.8.2001					443.10	-8.86%	0	0
2.8.2001					486.20	+10.00%	2 431	5
1.8.2001					442.00	+0.38%	1 768	4
31.7.2001					440.30	-9.02%	4 402	10
30.7.2001					484.00	+10.00%	9 680	20
27.7.2001					440.00	-8.99%	880	2
26.7.2001					483.50	+4.40%	10 154	21
25.7.2001					463.10	+9.97%	4 396	10
24.7.2001					421.10	+0.02%	0	0
23.7.2001					421.00	-6.44%	2 526	6
20.7.2001					450.00	+0.44%	6 732	15
19.7.2001					448.00	-9.87%	7 871	17
18.7.2001					497.10	+0.02%	7 457	15
17.7.2001					497.00	0.00%	0	0
16.7.2001					497.00	-0.06%	14 910	30
13.7.2001					497.30	-5.29%	1 492	3
12.7.2001					525.10	0.00%	2 100	4
11.7.2001					525.10	+0.01%	19 965	38
10.7.2001					525.00	+4.31%	0	0
9.7.2001					503.30	+0.21%	7 047	14
4.7.2001					502.20	-3.42%	1 507	3
3.7.2001					520.00	0.00%	7 800	15
2.7.2001					520.00	-3.88%	2 080	4
29.6.2001					541.00	+1.19%	1 082	2
28.6.2001					534.60	+6.81%	28 263	54
27.6.2001					500.50	-3.45%	0	0
26.6.2001					518.40	+0.07%	518	1
25.6.2001					518.00	+0.38%	2 072	4
22.6.2001					516.00	+0.19%	1 548	3
21.6.2001					515.00	0.00%	7 725	15
20.6.2001					515.00	+5.03%	4 120	8
19.6.2001					490.30	-4.79%	9 415	19
18.6.2001					515.00	-1.58%	6 180	12
15.6.2001					523.30	0.00%	3 663	7
14.6.2001					523.30	0.00%	2 093	4
13.6.2001					523.30	0.00%	2 093	4
12.6.2001					523.30	+3.54%	1 047	2
11.6.2001					505.40	+0.99%	16 762	33
8.6.2001					500.40	-0.17%	1 501	3
7.6.2001					501.30	0.00%	3 509	7
6.6.2001					501.30	-5.41%	13 538	27
5.6.2001					530.00	+0.74%	2 650	5
4.6.2001					526.10	+2.93%	10 519	20
1.6.2001					511.10	+1.16%	0	0
31.5.2001					505.20	0.00%	4 547	9
30.5.2001					505.20	+1.04%	5 558	11
29.5.2001					500.00	0.00%	24 011	48
28.5.2001					500.00	0.00%	9 500	19
25.5.2001					500.00	0.00%	0	0
24.5.2001					500.00	-0.03%	26 002	52
23.5.2001					500.20	+0.04%	24 004	48
22.5.2001					500.00	+6.36%	2 500	5
21.5.2001					470.10	-2.06%	8 462	18
18.5.2001					480.00	-0.24%	8 783	19
17.5.2001					481.20	+5.96%	14 459	30
16.5.2001					454.10	+6.19%	3 509	8
15.5.2001					427.60	-0.44%	0	0
14.5.2001					429.50	-11.66%	0	0
11.5.2001					486.20	+10.00%	4 291	9
10.5.2001					442.00	-7.22%	2 652	6
9.5.2001					476.40	+9.89%	5 719	12
7.5.2001					433.50	-5.41%	52 387	114
4.5.2001					458.30	+9.95%	0	0
3.5.2001					416.80	-9.84%	6 668	16
2.5.2001					462.30	-8.45%	3 698	8
30.4.2001					505.00	-9.82%	4 040	8
27.4.2001					560.00	-0.19%	108 030	194
26.4.2001					561.10	-2.87%	3 367	6
25.4.2001					577.70	+8.52%	9 243	16
24.4.2001					532.30	-4.45%	78 413	149
23.4.2001					557.10	+0.17%	13 366	24
20.4.2001					556.10	+0.37%	18 986	34
19.4.2001					554.00	-1.07%	14 500	26
18.4.2001					560.00	+0.70%	11 199	20
17.4.2001					556.10	+1.10%	54 833	98
13.4.2001					550.00	-0.90%	17 615	32
12.4.2001					555.00	-0.89%	13 985	25
11.4.2001					560.00	+1.63%	0	0
10.4.2001					551.00	+2.89%	0	0
9.4.2001					535.50	-2.63%	2 142	4
6.4.2001					550.00	-0.63%	1 650	3
5.4.2001					553.50	-7.59%	5 581	10
4.4.2001					599.00	+9.10%	26 356	44
3.4.2001					549.00	+0.91%	19 614	36
2.4.2001					544.00	-1.62%	18 426	34
30.3.2001					553.00	-9.06%	5 531	10
29.3.2001					608.10	+11.43%	39 824	69
28.3.2001					545.70	-2.55%	12 719	23
27.3.2001					560.00	-2.65%	10 738	19
26.3.2001					575.30	+0.22%	8 041	14
23.3.2001					574.00	-2.11%	0	0
22.3.2001					586.40	+9.99%	0	0
21.3.2001					533.10	+4.12%	5 331	10
20.3.2001					512.00	-5.88%	5 204	10
19.3.2001					544.00	-0.18%	7 081	13
16.3.2001					545.00	-4.55%	49 835	87
15.3.2001					571.00	+1.96%	7 390	13
14.3.2001					560.00	-0.17%	25 765	46
13.3.2001					561.00	-0.70%	10 053	18
‹‹ First 60 ‹‹ First 20 Next 200 ›