ADAMOVSKÉ STROJ. - Prague Stock Exchange price chart for year 1999

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive
The Prague Sotck Exchange and RM-System - daily results - ADAMOVSKÉ STROJ.

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
30.12.1999113.900.00%0078.10+1.95%62 475833
29.12.1999113.900.00%0076.60+0.92%62 475833
28.12.1999113.900.00%0075.90+0.66%1 06314
27.12.1999113.900.00%0075.40-6.56%00
23.12.1999113.900.00%0080.70+7.88%1 61420
22.12.1999113.900.00%0074.80+10.00%00
21.12.1999113.900.00%0068.00-4.22%6129
20.12.1999113.900.00%0071.00+1.42%4266
17.12.1999113.900.00%0070.00-4.24%1 68124
16.12.1999113.900.00%0073.10-0.27%00
15.12.1999113.900.00%0073.30+0.13%4406
14.12.1999113.900.00%0073.20+0.96%00
13.12.1999113.900.00%0072.50-9.37%00
10.12.1999113.900.00%0080.00-4.76%80010
9.12.1999113.900.00%0084.00-9.67%00
8.12.1999113.900.00%0093.00-4.81%2 79030
7.12.1999113.900.00%0097.70-9.95%3 20031
6.12.1999113.900.00%00108.50+3.43%9779
3.12.1999113.90-4.99%6836104.90-3.04%9449
2.12.1999119.89-5.00%00108.20-9.83%1 46413
1.12.1999126.20-4.99%00120.00-6.46%97 514813
30.11.1999132.840.00%00128.30-4.96%00
29.11.1999132.84+4.99%00135.00-9.39%00
26.11.1999126.520.00%00149.00-0.66%00
25.11.1999126.520.00%00150.00+6.00%1501
24.11.1999126.52+4.99%00141.50+9.94%00
23.11.1999120.500.00%00128.70+10.00%00
22.11.1999120.500.00%00117.00+0.51%1 17010
19.11.1999120.500.00%00116.40+0.25%6986
18.11.1999120.500.00%00116.10+5.83%1 39312
17.11.1999120.500.00%00109.70-4.69%3293
16.11.1999120.500.00%00115.10-0.08%3 33829
15.11.1999120.500.00%00115.20+4.53%00
12.11.1999120.500.00%00110.20-8.31%3 07027
11.11.1999120.500.00%00120.20-4.14%00
10.11.1999120.500.00%00125.40+7.08%1 25410
9.11.1999120.500.00%00117.10-9.99%8 77863
8.11.1999120.500.00%00130.10+0.61%00
5.11.1999120.500.00%00129.30+0.15%3883
4.11.1999120.500.00%00129.10-8.56%3 86630
3.11.1999120.50-4.99%1 80815141.20+9.96%7 44053
2.11.1999126.840.00%00128.400.00%00
1.11.1999126.840.00%00128.40+0.07%00
29.10.1999126.840.00%00128.30-11.88%5134
27.10.1999126.840.00%00145.60+13.75%8 69061
26.10.1999126.840.00%00128.00+6.66%11 65288
25.10.1999126.840.00%00120.00+4.25%8 89272
22.10.1999126.840.00%00115.10-7.92%9218
21.10.1999126.840.00%00125.00+9.55%5 36144
20.10.1999126.840.00%00114.10+1.78%3 42330
19.10.1999126.840.00%00112.100.00%2 64424
18.10.1999126.840.00%00112.10-5.00%2 10618
15.10.1999126.840.00%00118.00-9.57%4 90840
14.10.1999126.84-4.99%1 90315130.50-10.00%1 1759
13.10.1999133.51-4.99%00145.00-2.42%3 91527
12.10.1999140.53-4.99%00148.60+9.91%6 64846
11.10.1999147.92-4.99%00135.20-0.07%3 78428
8.10.1999155.70-4.99%00135.30-9.80%2 97622
7.10.1999163.890.00%00150.00-0.06%5 44837
6.10.1999163.890.00%00150.10+0.06%1 3519
5.10.1999163.890.00%00150.00+4.16%9006
4.10.1999163.890.00%00144.00-3.09%1 1528
1.10.1999163.89+2.84%3 76923148.60+1.01%00
30.9.1999159.350.00%00147.10+1.65%3 94527
29.9.1999159.350.00%00144.70+0.41%8686
28.9.1999159.350.00%00144.10-11.26%6 06042
27.9.1999159.350.00%00162.40+9.95%36 374228
24.9.1999159.350.00%00147.70+4.52%5914
23.9.1999159.350.00%00141.30-2.55%5 22737
22.9.1999159.350.00%00145.00-1.36%9 16964
21.9.1999159.35+4.99%3 82424147.00+4.03%4 51231
20.9.1999151.770.00%00141.30+0.07%5 73338
17.9.1999151.770.00%00141.20+0.07%8476
16.9.1999151.770.00%00141.10-0.14%4233
15.9.1999151.770.00%00141.30+0.07%8486
14.9.1999151.770.00%00141.20+0.14%9 00963
13.9.1999151.770.00%00141.00-0.42%4 49232
10.9.1999151.770.00%00141.60+0.07%00
9.9.1999151.770.00%00141.50-0.14%1 84413
8.9.1999151.770.00%00141.70-9.86%2 55018
7.9.1999151.770.00%00157.20+10.08%00
6.9.1999151.770.00%00142.80-1.17%12 74081
3.9.1999151.770.00%00144.50-0.48%4343
2.9.1999151.770.00%00145.20+0.62%8716
1.9.1999151.770.00%00144.30+0.20%9 53666
31.8.1999151.770.00%00144.00-10.66%3 02421
30.8.1999151.77-4.99%3 49123161.20+5.70%41 670262
27.8.1999159.75-4.99%00152.50+5.09%00
26.8.1999168.150.00%00145.10+0.06%1 1618
25.8.1999168.15-5.00%00145.00+2.69%00
24.8.1999177.000.00%00141.20-4.72%4243
23.8.1999177.000.00%00148.20+5.03%00
20.8.1999177.000.00%00141.10-5.87%2 11715
19.8.1999177.000.00%00149.90+1.42%10 21169
18.8.1999177.000.00%00147.80+0.81%2 51117
17.8.1999177.000.00%00146.60+1.59%4 39530
16.8.1999177.000.00%00144.30-9.81%2 59718
13.8.1999177.000.00%00160.000.00%3 20020
12.8.1999177.000.00%00160.00+3.89%2 86818
11.8.1999177.000.00%00154.00-9.99%9246
10.8.1999177.000.00%00171.100.00%6 16036
9.8.1999177.000.00%00171.10+9.96%2 47215
6.8.1999177.000.00%00155.600.00%4673
5.8.1999177.00+1.14%26 550150155.60-10.52%1 55610
4.8.1999175.00-2.28%26 250150173.90+12.19%19 383113
3.8.1999179.090.00%00155.00-3.96%6 95844
2.8.1999179.090.00%00161.40+9.72%4 20426
30.7.1999179.090.00%00147.100.00%2 64918
29.7.1999179.09+4.99%8 95550147.10-8.85%2 64818
28.7.1999170.57+4.99%00161.40+9.72%1 1307
27.7.1999162.45-5.00%00147.10+0.06%8 67359
26.7.1999171.00-5.00%00147.00+2.15%1 0297
23.7.1999180.000.00%00143.90+1.26%2 45617
22.7.1999180.00+0.56%2 70015142.10-2.67%9957
21.7.1999178.98-5.00%00146.00-9.93%2 19015
20.7.1999188.40+4.95%2 82615162.10+9.45%4863
19.7.1999179.50+4.97%38 593215148.10-7.55%2 80419
16.7.1999171.00+4.65%25 650150160.20+12.57%3 36421
15.7.1999163.39+4.99%2 45115142.30-5.13%3 93527
14.7.1999155.61+5.00%2 33415150.00+5.55%2 20315
13.7.1999148.200.00%00142.100.00%3 83727
12.7.1999148.200.00%00142.10-2.73%00
9.7.1999148.200.00%00146.10-2.60%00
8.7.1999148.200.00%00150.00+6.38%3 71025
7.7.1999148.200.00%00141.00+0.71%1 41010
2.7.1999148.200.00%00140.000.00%1 68012
1.7.1999148.200.00%00140.00+1.44%2 10015
30.6.1999148.200.00%00138.00+7.81%2 89821
29.6.1999148.200.00%00128.00+9.30%00
28.6.1999148.200.00%00117.10-9.92%3 97834
25.6.1999148.200.00%00130.000.00%7 40357
24.6.1999148.200.00%00130.00-9.72%10 12671
23.6.1999148.200.00%00144.00-10.00%5 04035
22.6.1999148.200.00%00160.000.00%5 28033
21.6.1999148.200.00%00160.000.00%4 80030
18.6.1999148.200.00%00160.000.00%8 16051
17.6.1999148.200.00%00160.000.00%8 00050
16.6.1999148.200.00%00160.000.00%4803
15.6.1999148.20-4.99%1 0377160.00-1.53%8 64054
14.6.1999155.99-5.00%00162.50+1.56%00
11.6.1999164.20-4.99%00160.000.00%9606
10.6.1999172.84-4.99%00160.00-1.59%6 24139
9.6.1999181.93-4.99%00162.60-7.61%00
8.6.1999191.500.00%00176.00+9.93%18 289105
7.6.1999191.500.00%00160.10-5.82%3 20220
4.6.1999191.500.00%00170.00+9.67%5 22631
3.6.1999191.500.00%00155.00-11.42%2 32515
2.6.1999191.500.00%00175.00+2.88%2 75116
1.6.1999191.500.00%00170.100.00%1 0216
31.5.1999191.500.00%00170.100.00%4 93329
28.5.1999191.500.00%00170.100.00%4 76328
27.5.1999191.500.00%00170.10+0.05%15 36186
26.5.1999191.50-4.91%19 150100170.00-5.55%14 70082
25.5.1999201.40-4.95%00180.000.00%2 16012
24.5.1999211.90-4.97%00180.000.00%7204
21.5.1999223.00-4.98%00180.00-0.11%7 38341
20.5.1999234.700.00%00180.20+0.05%2 16212
19.5.1999234.70-4.97%11 50049180.10+5.94%6 73136
18.5.1999247.00-5.00%7 41030170.00-7.10%11 84868
17.5.1999260.000.00%00183.00+9.51%4 39224
14.5.1999260.000.00%00167.10-1.70%6684
13.5.1999260.000.00%00170.00-12.82%6 46038
12.5.1999260.00+3.83%5 20020195.00+7.73%12 40171
11.5.1999250.400.00%00181.00-10.39%3 81020
10.5.1999250.40+4.98%12 52050202.00+6.31%3 60618
7.5.1999238.50-4.98%17 17272190.00+9.82%12 51168
6.5.1999251.000.00%00173.00-9.89%4 49826
5.5.1999251.000.00%00192.00-9.85%11 52060
4.5.1999251.000.00%00213.00-9.36%6 17729
3.5.1999251.000.00%00235.00-9.96%3 52515
30.4.1999251.000.00%00261.000.00%6 00323
29.4.1999251.000.00%00261.00-7.11%21 02481
28.4.1999251.000.00%00281.00+0.71%83 560291
27.4.1999251.00-1.56%8 78535279.00+9.24%22 32080
26.4.1999255.000.00%00255.40+0.15%8 12132
23.4.1999255.000.00%00255.00-0.42%98 520386
22.4.1999255.00+1.59%3 06012256.10-13.18%58 327213
21.4.1999251.000.00%00295.00+10.07%88 119313
20.4.1999251.00+4.40%1 5066268.00+2.83%9 13034
19.4.1999240.400.00%00260.60-5.23%33 016127
16.4.1999240.40-4.98%4 56819275.00-7.09%21 13778
15.4.1999253.000.00%00296.00+10.73%52 506182
14.4.1999253.000.00%7 59030267.30+0.07%17 22964
13.4.1999253.00+0.79%6 83127267.10+1.17%18 58070
12.4.1999251.00+2.03%5 02020264.00-0.37%28 827109
9.4.1999246.000.00%00265.000.00%7 66429
8.4.1999246.00+1.65%9844265.000.00%47 170178
7.4.1999242.000.00%00265.00-0.74%71 043256
6.4.1999242.00+0.83%3 38814267.00+0.75%73 900258
2.4.1999240.00+0.25%1 4406265.00-0.18%66 546235
1.4.1999239.400.00%00265.50+0.53%30 807116
31.3.1999239.400.00%00264.10-1.08%24 81894
30.3.1999239.40-5.00%45 486190267.000.00%30 699113
29.3.1999252.000.00%00267.00+1.83%39 698151
26.3.1999252.000.00%00262.20-0.60%59 023223
25.3.1999252.000.00%5 29221263.80+0.57%42 651165
24.3.1999252.00+0.39%1 5126262.30+2.78%60 288230
23.3.1999251.00-1.56%3 76515255.20+2.08%465 2881 691
22.3.1999255.000.00%00250.00-13.79%53 050191
19.3.1999255.00+1.59%6 63026290.00-1.69%14 22552
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec