ADAMOVSKÉ STROJ. - Prague Stock Exchange price chart for year 2001

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (78)
  • Diskuze (35)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
28.12.2001	53.93	-4.99%	0	0	46.30	+9.97%	10 174	222
27.12.2001	56.76	-4.98%	0	0	42.10	+4.98%	80 304	2 272
21.12.2001	59.74	-4.99%	0	0	40.10	-5.86%	6 596	168
20.12.2001	62.88	0.00%	0	0	42.60	-6.98%	8 076	190
19.12.2001	62.88	0.00%	0	0	45.80	-9.48%	6 863	146
18.12.2001	62.88	0.00%	0	0	50.60	-9.96%	0	0
17.12.2001	62.88	0.00%	0	0	56.20	-0.53%	0	0
14.12.2001	62.88	0.00%	0	0	56.50	+1.07%	0	0
13.12.2001	62.88	0.00%	0	0	55.90	-9.98%	5 087	81
12.12.2001	62.88	0.00%	0	0	62.10	-8.27%	6 707	108
11.12.2001	62.88	0.00%	0	0	67.70	-0.44%	7 399	109
10.12.2001	62.88	0.00%	0	0	68.00	+5.42%	5 913	87
7.12.2001	62.88	0.00%	0	0	64.50	-5.00%	387	6
6.12.2001	62.88	0.00%	0	0	67.90	+0.44%	2 982	44
5.12.2001	62.88	0.00%	0	0	67.60	-9.62%	2 347	34
4.12.2001	62.88	0.00%	0	0	74.80	-6.50%	3 964	53
3.12.2001	62.88	0.00%	0	0	80.00	+6.95%	8 622	111
30.11.2001	62.88	0.00%	0	0	74.80	+10.00%	3 501	48
29.11.2001	62.88	0.00%	0	0	68.00	+3.03%	3 264	48
28.11.2001	62.88	0.00%	0	0	66.00	-6.91%	3 117	47
27.11.2001	62.88	0.00%	0	0	70.90	0.00%	2 974	42
26.11.2001	62.88	0.00%	0	0	70.90	+9.92%	5 034	71
23.11.2001	62.88	0.00%	0	0	64.50	-9.79%	8 966	139
22.11.2001	62.88	0.00%	0	0	71.50	-9.49%	6 075	85
21.11.2001	62.88	0.00%	0	0	79.00	+23.24%	32 153	407
20.11.2001	62.88	0.00%	0	0	64.10	-2.87%	15 100	210
19.11.2001	62.88	0.00%	0	0	66.00	+0.76%	4 740	72
16.11.2001	62.88	0.00%	0	0	65.50	+0.30%	3 339	51
15.11.2001	62.88	0.00%	0	0	65.30	+0.30%	392	6
14.11.2001	62.88	-4.99%	2 704	43	65.10	-10.57%	8 763	126
13.11.2001	66.18	-5.00%	0	0	72.80	+7.05%	16 546	229
12.11.2001	69.66	-4.99%	0	0	68.00	0.00%	5 699	86
9.11.2001	73.32	-4.99%	0	0	68.00	+4.61%	816	12
8.11.2001	77.17	-5.00%	0	0	65.00	+1.56%	1 545	24
7.11.2001	81.23	-4.99%	0	0	64.00	-9.73%	7 786	118
6.11.2001	85.50	-5.00%	0	0	70.90	+4.26%	2 198	31
5.11.2001	90.00	0.00%	0	0	68.00	-4.09%	679	10
2.11.2001	90.00	0.00%	0	0	70.90	-21.22%	10 807	150
1.11.2001	90.00	0.00%	0	0	90.00	+16.58%	8 504	108
31.10.2001	90.00	0.00%	0	0	77.20	-9.91%	2 298	28
30.10.2001	90.00	0.00%	0	0	85.70	-4.88%	2 057	24
29.10.2001	90.00	0.00%	0	0	90.10	+8.68%	4 595	51
26.10.2001	90.00	0.00%	0	0	82.90	-3.26%	1 244	15
25.10.2001	90.00	0.00%	0	0	85.70	-3.81%	1 028	12
24.10.2001	90.00	0.00%	0	0	89.10	-6.21%	6 400	71
23.10.2001	90.00	0.00%	0	0	95.00	0.00%	3 040	32
22.10.2001	90.00	0.00%	0	0	95.00	0.00%	4 637	49
19.10.2001	90.00	0.00%	0	0	95.00	-0.10%	1 045	11
18.10.2001	90.00	0.00%	0	0	95.10	0.00%	98 098	1 001
17.10.2001	90.00	0.00%	0	0	95.10	0.00%	3 614	38
16.10.2001	90.00	0.00%	0	0	95.10	+0.10%	1 141	12
15.10.2001	90.00	0.00%	0	0	95.00	-0.52%	950	10
12.10.2001	90.00	0.00%	0	0	95.50	-3.53%	11 511	116
11.10.2001	90.00	0.00%	0	0	99.00	+4.54%	7 920	80
10.10.2001	90.00	0.00%	0	0	94.70	-4.05%	379	4
9.10.2001	90.00	0.00%	0	0	98.70	0.00%	0	0
8.10.2001	90.00	0.00%	0	0	98.70	0.00%	395	4
5.10.2001	90.00	0.00%	0	0	98.70	0.00%	0	0
4.10.2001	90.00	0.00%	0	0	98.70	+1.23%	296	3
3.10.2001	90.00	0.00%	0	0	97.50	-8.87%	390	4
2.10.2001	90.00	0.00%	0	0	107.00	0.00%	321	3
1.10.2001	90.00	0.00%	0	0	107.00	+13.58%	1 605	15
27.9.2001	112.75	0.00%	0	0	94.20	+0.53%	5 359	52
26.9.2001	90.00	0.00%	0	0	93.70	+0.21%	7 204	74
25.9.2001	90.00	0.00%	0	0	93.50	+10.00%	4 759	52
24.9.2001	90.00	0.00%	0	0	85.00	0.00%	1 275	15
21.9.2001	90.00	0.00%	0	0	85.00	+4.55%	340	4
20.9.2001	90.00	0.00%	0	0	81.30	+4.76%	0	0
19.9.2001	90.00	0.00%	0	0	77.60	-8.38%	233	3
18.9.2001	90.00	0.00%	0	0	84.70	-9.89%	1 195	14
17.9.2001	90.00	0.00%	0	0	94.00	0.00%	1 410	15
14.9.2001	90.00	0.00%	0	0	94.00	-5.90%	0	0
13.9.2001	90.00	0.00%	0	0	99.90	+1.42%	0	0
12.9.2001	90.00	0.00%	0	0	98.50	+4.78%	0	0
11.9.2001	90.00	0.00%	0	0	94.00	0.00%	4 418	47
10.9.2001	90.00	0.00%	0	0	94.00	0.00%	0	0
7.9.2001	90.00	0.00%	0	0	94.00	0.00%	1 974	21
6.9.2001	90.00	0.00%	0	0	94.00	0.00%	846	9
5.9.2001	90.00	0.00%	0	0	94.00	-1.05%	1 790	19
4.9.2001	90.00	0.00%	0	0	95.00	0.00%	0	0
3.9.2001	90.00	0.00%	0	0	95.00	0.00%	2 850	30
31.8.2001	90.00	0.00%	0	0	95.00	-8.56%	665	7
30.8.2001	90.00	0.00%	0	0	103.90	+9.94%	6 796	66
29.8.2001	90.00	0.00%	0	0	94.50	-5.50%	2 268	24
28.8.2001	90.00	0.00%	0	0	100.00	-9.09%	2 457	25
27.8.2001	90.00	0.00%	0	0	110.00	+9.89%	3 954	38
24.8.2001	90.00	+2.00%	270	3	100.10	+8.56%	5 901	59
23.8.2001	88.23	-4.99%	0	0	92.20	-0.96%	830	9
22.8.2001	92.87	-4.99%	0	0	93.10	+1.08%	836	9
21.8.2001	97.75	-4.99%	0	0	92.10	-9.70%	737	8
20.8.2001	102.89	-4.99%	0	0	102.00	0.00%	1 224	12
17.8.2001	108.30	-5.00%	0	0	102.00	0.00%	1 224	12
16.8.2001	114.00	-5.00%	0	0	102.00	+1.89%	1 020	10
15.8.2001	120.00	0.00%	0	0	100.10	-6.44%	2 012	19
14.8.2001	120.00	0.00%	0	0	107.00	-0.09%	2 249	21
13.8.2001	120.00	0.00%	0	0	107.10	+0.09%	1 928	18
10.8.2001	120.00	0.00%	0	0	107.00	+7.00%	1 284	12
9.8.2001	120.00	0.00%	0	0	100.00	-5.74%	21 161	198
8.8.2001	120.00	0.00%	0	0	106.10	-7.81%	6 002	55
7.8.2001	120.00	0.00%	0	0	115.10	-2.45%	4 840	42
6.8.2001	120.00	0.00%	0	0	118.00	+2.51%	15 998	138
3.8.2001	120.00	0.00%	0	0	115.10	-2.54%	2 417	21
2.8.2001	120.00	0.00%	0	0	118.10	+2.60%	19 463	169
1.8.2001	120.00	0.00%	0	0	115.10	0.00%	7 026	58
31.7.2001	120.00	0.00%	0	0	115.10	-4.16%	6 588	54
30.7.2001	120.00	0.00%	0	0	120.10	+1.69%	3 310	28
27.7.2001	120.00	0.00%	0	0	118.10	+1.72%	472	4
26.7.2001	120.00	0.00%	0	0	116.10	+0.51%	32 196	269
25.7.2001	120.00	0.00%	0	0	115.50	-2.94%	6 348	55
24.7.2001	120.00	-2.83%	3 360	28	119.00	0.00%	952	8
23.7.2001	123.50	0.00%	0	0	119.00	-9.16%	18 773	157
20.7.2001	123.50	0.00%	0	0	131.00	+9.16%	10 153	78
19.7.2001	123.50	0.00%	0	0	120.00	+0.33%	3 600	30
18.7.2001	123.50	0.00%	0	0	119.60	+0.41%	716	6
17.7.2001	123.50	0.00%	0	0	119.10	-8.80%	2 144	18
16.7.2001	123.50	0.00%	0	0	130.60	-0.30%	0	0
13.7.2001	123.50	0.00%	0	0	131.00	+11.48%	13 362	102
12.7.2001	123.50	0.00%	0	0	117.50	-1.26%	7 393	62
11.7.2001	123.50	0.00%	0	0	119.00	+2.32%	8 781	74
10.7.2001	123.50	0.00%	0	0	116.30	+1.04%	3 119	27
9.7.2001	123.50	0.00%	0	0	115.10	-3.27%	15 681	136
4.7.2001	123.50	0.00%	0	0	119.00	0.00%	714	6
3.7.2001	123.50	0.00%	0	0	119.00	-6.00%	1 190	10
2.7.2001	123.50	0.00%	0	0	126.60	+3.77%	0	0
29.6.2001	123.50	0.00%	0	0	122.00	+3.82%	366	3
28.6.2001	123.50	0.00%	0	0	117.50	+2.44%	1 293	11
27.6.2001	123.50	0.00%	0	0	114.70	+9.97%	855	8
26.6.2001	123.50	0.00%	0	0	104.30	-0.28%	417	4
25.6.2001	123.50	0.00%	0	0	104.60	-8.88%	1 673	16
22.6.2001	123.50	0.00%	0	0	114.80	-0.69%	0	0
21.6.2001	123.50	0.00%	0	0	115.60	-2.85%	925	8
20.6.2001	123.50	0.00%	0	0	119.00	-8.39%	2 261	19
19.6.2001	123.50	0.00%	0	0	129.90	+6.21%	31 207	243
18.6.2001	123.50	0.00%	0	0	122.30	+0.41%	0	0
15.6.2001	123.50	0.00%	0	0	121.80	-0.32%	731	6
14.6.2001	123.50	0.00%	0	0	122.20	0.00%	17 894	139
13.6.2001	123.50	0.00%	0	0	122.20	+0.08%	0	0
12.6.2001	123.50	0.00%	0	0	122.10	0.00%	3 175	26
11.6.2001	123.50	0.00%	0	0	122.10	+0.49%	0	0
8.6.2001	123.50	0.00%	0	0	121.50	0.00%	729	6
7.6.2001	123.50	0.00%	0	0	121.50	-6.53%	1 211	10
6.6.2001	123.50	0.00%	0	0	130.00	+6.47%	7 800	60
5.6.2001	123.50	0.00%	0	0	122.10	-1.29%	5 005	41
4.6.2001	123.50	0.00%	0	0	123.70	+2.23%	2 227	18
1.6.2001	123.50	0.00%	0	0	121.00	0.00%	62 420	481
31.5.2001	123.50	0.00%	0	0	121.00	-6.92%	5 444	45
30.5.2001	123.50	0.00%	0	0	130.00	+8.15%	2 832	22
29.5.2001	123.50	0.00%	0	0	120.20	-7.46%	481	4
28.5.2001	123.50	0.00%	0	0	129.90	+9.06%	68 029	526
25.5.2001	123.50	0.00%	0	0	119.10	-3.17%	834	7
24.5.2001	123.50	0.00%	0	0	123.00	-4.65%	857	7
23.5.2001	123.50	0.00%	0	0	129.00	+9.22%	19 415	155
22.5.2001	123.50	0.00%	0	0	118.10	-8.44%	0	0
21.5.2001	123.50	0.00%	0	0	129.00	+9.78%	5 031	39
18.5.2001	123.50	+4.99%	0	0	117.50	+2.97%	28 588	239
17.5.2001	117.62	+4.99%	353	3	114.10	-2.72%	1 729	15
16.5.2001	112.02	-4.99%	0	0	117.30	-9.06%	4 816	41
15.5.2001	117.91	-4.99%	0	0	129.00	+9.78%	22 178	177
14.5.2001	124.11	-4.99%	0	0	117.50	-10.44%	2 115	18
11.5.2001	130.64	0.00%	0	0	131.20	+9.15%	155 388	1 231
10.5.2001	130.64	0.00%	0	0	120.20	-10.43%	16 233	136
9.5.2001	130.64	0.00%	0	0	134.20	+13.15%	0	0
7.5.2001	130.64	0.00%	0	0	118.60	-8.06%	9 205	73
4.5.2001	130.64	0.00%	0	0	129.00	+9.97%	6 321	49
3.5.2001	130.64	0.00%	0	0	117.30	-1.01%	704	6
2.5.2001	130.64	0.00%	0	0	118.50	-12.54%	1 422	12
30.4.2001	130.64	0.00%	0	0	135.50	+12.44%	22 801	182
27.4.2001	130.64	0.00%	0	0	120.50	-11.91%	2 218	18
26.4.2001	130.64	0.00%	0	0	136.80	+26.43%	31 860	245
25.4.2001	130.64	0.00%	0	0	108.20	-5.91%	13 269	106
24.4.2001	130.64	0.00%	0	0	115.00	-1.96%	26 537	231
23.4.2001	130.64	0.00%	0	0	117.30	+1.55%	89 851	729
20.4.2001	130.64	0.00%	0	0	115.50	+7.44%	6 505	50
19.4.2001	130.64	0.00%	0	0	107.50	-10.19%	16 331	134
18.4.2001	130.64	0.00%	0	0	119.70	-2.84%	3 647	31
17.4.2001	130.64	0.00%	0	0	123.20	+10.00%	54 701	444
13.4.2001	130.64	0.00%	0	0	112.00	-11.81%	1 344	12
12.4.2001	130.64	+4.99%	0	0	127.00	+0.15%	12 758	104
11.4.2001	124.42	0.00%	0	0	126.80	+0.87%	3 116	24
10.4.2001	124.42	0.00%	0	0	125.70	-5.84%	3 252	25
9.4.2001	124.42	0.00%	0	0	133.50	+0.90%	3 864	29
6.4.2001	124.42	0.00%	0	0	132.30	-8.44%	6 560	46
5.4.2001	124.42	+4.99%	0	0	144.50	+9.88%	33 843	239
4.4.2001	118.50	0.00%	0	0	131.50	-9.62%	14 198	108
3.4.2001	118.50	0.00%	0	0	145.50	-9.62%	2 763	19
2.4.2001	118.50	+0.87%	711	6	161.00	+0.87%	2 250	14
30.3.2001	117.47	-4.99%	0	0	159.60	+8.42%	2 554	16
29.3.2001	123.65	-4.99%	0	0	147.20	+1.23%	18 285	126
28.3.2001	130.15	-4.99%	0	0	145.40	+14.66%	42 027	312
27.3.2001	136.99	-5.00%	0	0	126.80	-8.18%	7 407	56
26.3.2001	144.20	-4.99%	0	0	138.10	0.00%	9 430	67
23.3.2001	151.78	-4.99%	0	0	138.10	+9.25%	7 672	59
22.3.2001	159.76	-4.99%	0	0	126.40	-9.39%	9 928	79
21.3.2001	168.16	-4.99%	0	0	139.50	-9.23%	4 607	33
20.3.2001	177.01	-4.99%	0	0	153.70	-8.83%	21 044	137
19.3.2001	186.32	0.00%	0	0	168.60	+0.17%	13 165	78
16.3.2001	186.32	0.00%	0	0	168.30	-9.27%	6 237	37
15.3.2001	186.32	0.00%	0	0	185.50	+5.15%	24 113	130
14.3.2001	186.32	+4.99%	0	0	176.40	-12.01%	7 839	42
13.3.2001	177.45	0.00%	0	0	200.50	-2.66%	13 823	71
‹‹ First 60 ‹‹ First 20 Next 200 ›