ALIACHEM - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (427)
  • Diskuze (159)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - ALIACHEM
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	73.86	+10.23%	79 354	1 123	66.00	+1.53%	15 766	239
29.12.1999	67.00	-0.51%	246 650	3 650	65.00	+8.15%	13 738	212
28.12.1999	67.35	+13.38%	65 232	1 000	60.10	-5.94%	32 851	520
27.12.1999	59.40	+2.98%	35 640	600	63.90	+14.10%	43 226	677
23.12.1999	57.68	+8.83%	10 498	185	56.00	+1.63%	123 512	2 322
22.12.1999	53.00	-3.63%	23 160	437	55.10	+7.61%	34 074	628
21.12.1999	55.00	+3.93%	119 215	2 163	51.20	+13.27%	1 002	20
20.12.1999	52.92	+10.25%	68 036	1 300	45.20	-1.73%	112 557	2 404
17.12.1999	48.00	-4.00%	17 088	356	46.00	-4.76%	51 484	1 119
16.12.1999	50.00	-0.31%	20 050	401	48.30	-7.11%	3 498	71
15.12.1999	50.16	-5.35%	49 916	993	52.00	0.00%	36 310	707
14.12.1999	53.00	+1.28%	42 507	802	52.00	-1.32%	9 680	191
13.12.1999	52.33	-4.36%	42 031	798	52.70	-0.56%	56 624	1 067
10.12.1999	54.72	-5.00%	1 970	36	53.00	-5.35%	15 694	268
9.12.1999	57.60	-4.00%	28 500	491	56.00	-0.70%	52 045	920
8.12.1999	60.00	-0.49%	1 200	20	56.40	-1.39%	2 467	43
7.12.1999	60.30	-2.74%	362	6	57.20	-1.37%	4 516	79
6.12.1999	62.00	-0.80%	6 200	100	58.00	-4.76%	21 046	346
3.12.1999	62.50	-9.02%	12 777	200	60.90	-10.04%	12 697	207
2.12.1999	68.70	+3.30%	40 690	600	67.70	+17.12%	115 395	1 711
1.12.1999	66.50	-5.00%	0	0	57.80	-9.54%	306 760	4 740
30.11.1999	70.00	0.00%	0	0	63.90	-7.39%	52 128	813
29.11.1999	70.00	0.00%	0	0	69.00	+7.47%	96 930	1 403
26.11.1999	70.00	0.00%	0	0	64.20	-5.58%	111 443	1 600
25.11.1999	70.00	0.00%	0	0	68.00	+5.42%	157 048	2 303
24.11.1999	70.00	+2.94%	7 000	100	64.50	-3.15%	20 714	307
23.11.1999	68.00	0.00%	4 828	71	66.60	-2.48%	3 388	50
22.11.1999	68.00	-2.85%	2 380	35	68.30	0.00%	47 681	688
19.11.1999	70.00	-5.40%	21 000	300	68.30	+1.63%	7 279	100
18.11.1999	74.00	+9.95%	21 850	300	67.20	-5.35%	10 962	158
17.11.1999	67.30	-6.52%	154 620	2 210	71.00	+1.42%	5 846	83
16.11.1999	72.00	+1.55%	21 136	300	70.00	+3.24%	29 808	408
15.11.1999	70.90	+8.47%	39 062	555	67.80	+2.72%	3 137	46
12.11.1999	65.36	-5.00%	0	0	66.00	-3.36%	35 122	507
11.11.1999	68.80	+4.87%	20 000	300	68.30	+4.91%	43 688	635
10.11.1999	65.60	-4.92%	1 312	20	65.10	+0.77%	89 481	1 276
9.11.1999	69.00	+2.22%	93 495	1 355	64.60	-1.07%	7 355	107
8.11.1999	67.50	+4.65%	14 145	210	65.30	-5.90%	24 203	353
5.11.1999	64.50	+4.03%	10 320	160	69.40	+7.76%	43 770	667
4.11.1999	62.00	+11.51%	23 900	400	64.40	+9.15%	95 603	1 513
3.11.1999	55.60	0.00%	0	0	59.00	+0.85%	3 341	57
2.11.1999	55.60	+0.54%	445	8	58.50	+0.68%	121 529	1 976
1.11.1999	55.30	+0.36%	4 866	88	58.10	-3.16%	30 733	515
29.10.1999	55.10	-5.00%	0	0	60.00	-0.16%	3 655	61
27.10.1999	58.00	-3.81%	4 640	80	60.10	+0.16%	10 511	186
26.10.1999	60.30	-3.81%	362	6	60.00	-3.22%	26 711	442
25.10.1999	62.69	-4.98%	0	0	62.00	+0.97%	3 624	59
22.10.1999	65.98	-0.18%	7 672	117	61.40	+0.16%	795	13
21.10.1999	66.10	+4.92%	14 032	213	61.30	+0.49%	146 003	2 313
20.10.1999	63.00	+0.25%	63 000	1 000	61.00	+1.66%	41 100	626
19.10.1999	62.84	-0.23%	6 284	100	60.00	+0.84%	358 889	5 887
18.10.1999	62.99	-0.01%	4 346	69	59.50	-2.45%	3 964	66
15.10.1999	63.00	+5.00%	5 103	81	61.00	+5.17%	201 446	3 329
14.10.1999	60.00	0.00%	27 000	450	58.00	0.00%	36 403	628
13.10.1999	60.00	-6.25%	78 582	1 303	58.00	-6.30%	140 221	2 332
12.10.1999	64.00	-3.03%	256	4	61.90	-1.74%	18 633	289
11.10.1999	66.00	-1.00%	3 960	60	63.00	+0.80%	45 975	711
8.10.1999	66.67	-4.75%	19 268	289	62.50	-8.35%	111 753	1 649
7.10.1999	70.00	-2.76%	52 590	750	68.20	0.00%	4 896	72
6.10.1999	71.99	+1.39%	35 998	500	68.20	+1.63%	11 058	159
5.10.1999	71.00	0.00%	74 410	1 054	67.10	-2.89%	49 554	714
4.10.1999	71.00	+6.49%	59 520	846	69.10	-1.28%	20 631	296
1.10.1999	66.67	-4.07%	5 067	76	70.00	+1.15%	23 903	342
30.9.1999	69.50	+0.72%	7 226	104	69.20	+0.14%	91 821	1 296
29.9.1999	69.00	-2.12%	1 863	27	69.10	-0.71%	155 404	2 199
28.9.1999	70.50	0.00%	0	0	69.60	+1.16%	359 368	5 063
27.9.1999	70.50	-0.70%	7 330	104	68.80	-0.43%	29 623	411
24.9.1999	71.00	+0.70%	49 080	694	69.10	+4.22%	467 892	6 648
23.9.1999	70.50	+0.55%	20 516	300	66.30	-6.35%	20 749	289
22.9.1999	70.11	-2.89%	28 413	404	70.80	-4.32%	31 734	447
21.9.1999	72.20	-5.00%	0	0	74.00	+3.49%	77 710	1 114
20.9.1999	76.00	+1.33%	7 600	100	71.50	-2.85%	23 399	320
17.9.1999	75.00	0.00%	16 875	225	73.60	-0.67%	1 250	17
16.9.1999	75.00	+2.66%	50 445	675	74.10	+0.67%	29 649	393
15.9.1999	73.05	+0.75%	21 705	300	73.60	+0.13%	36 382	488
14.9.1999	72.50	-0.68%	60 964	840	73.50	+0.27%	5 360	73
13.9.1999	73.00	-1.35%	22 326	306	73.30	-4.80%	183 145	2 304
10.9.1999	74.00	+4.56%	23 202	320	77.00	+6.20%	36 353	471
9.9.1999	70.77	-1.73%	25 053	354	72.50	+0.27%	40 341	543
8.9.1999	72.02	+0.02%	100 900	1 400	72.30	0.00%	17 555	229
7.9.1999	72.00	-4.00%	2 088	29	72.30	+0.13%	123 342	1 676
6.9.1999	75.00	+4.15%	72 756	973	72.20	+1.97%	126 863	1 730
3.9.1999	72.01	-3.84%	30 771	425	70.80	-5.60%	155 960	2 180
2.9.1999	74.89	-2.74%	38 008	500	75.00	-1.70%	66 710	883
1.9.1999	77.00	-3.14%	154	2	76.30	+0.79%	151 690	2 062
31.8.1999	79.50	+2.36%	795	10	75.70	+0.79%	4 020	52
30.8.1999	77.66	-4.71%	42 875	550	75.10	-4.93%	28 896	365
27.8.1999	81.50	+0.60%	7 172	88	79.00	-1.49%	19 135	235
26.8.1999	81.01	-0.84%	212 805	2 602	80.20	-0.49%	112 647	1 391
25.8.1999	81.70	0.00%	490	6	80.60	+0.24%	5 624	70
24.8.1999	81.70	0.00%	0	0	80.40	+0.12%	2 092	26
23.8.1999	81.70	-1.56%	327	4	80.30	0.00%	4 816	60
20.8.1999	83.00	0.00%	0	0	80.30	+0.75%	8 741	109
19.8.1999	83.00	+2.45%	6 142	74	79.70	+1.14%	5 003	63
18.8.1999	81.01	-4.69%	8 101	100	78.80	+1.67%	3 770	48
17.8.1999	85.00	-1.16%	4 590	54	77.50	-7.73%	14 724	191
16.8.1999	86.00	0.00%	2 666	31	84.00	+1.44%	214 637	2 551
13.8.1999	86.00	-1.14%	3 956	46	82.80	-3.83%	6 344	73
12.8.1999	87.00	-1.13%	348	4	86.10	-1.14%	6 108	70
11.8.1999	88.00	0.00%	3 256	37	87.10	+0.57%	5 481	63
10.8.1999	88.00	-2.22%	2 376	27	86.60	-4.20%	13 694	159
9.8.1999	90.00	0.00%	9 000	100	90.40	+5.11%	30 103	338
6.8.1999	90.00	+2.27%	9 000	100	86.00	0.00%	5 586	65
5.8.1999	88.00	-2.22%	4 136	47	86.00	+0.11%	31 459	366
4.8.1999	90.00	-0.55%	19 496	217	85.90	-6.83%	40 002	451
3.8.1999	90.50	0.00%	83 950	930	92.20	+7.83%	442 939	4 856
2.8.1999	90.50	+1.68%	90 500	1 000	85.50	+0.82%	4 878	57
30.7.1999	89.00	+1.13%	55 225	625	84.80	-1.28%	106 033	1 214
29.7.1999	88.00	0.00%	2 288	26	85.90	-1.26%	18 957	216
28.7.1999	88.00	-2.97%	449 800	5 100	87.00	-3.33%	4 662	54
27.7.1999	90.70	+1.91%	250 802	2 800	90.00	+1.12%	654 777	7 359
26.7.1999	89.00	0.00%	182 525	2 100	89.00	+0.22%	108 480	1 234
23.7.1999	89.00	0.00%	8 900	100	88.80	-4.51%	6 021	68
22.7.1999	89.00	0.00%	46 260	520	93.00	+5.68%	31 329	341
21.7.1999	89.00	-1.11%	12 371	139	88.00	-0.11%	6 211	71
20.7.1999	90.00	+0.55%	30 150	335	88.10	+3.16%	8 822	100
19.7.1999	89.50	-6.77%	151 150	1 700	85.40	-5.63%	72 044	804
16.7.1999	96.00	+1.05%	22 080	230	90.50	+0.55%	6 000 000	60 000
15.7.1999	95.00	+3.82%	168 750	1 800	90.00	+0.78%	97 239	1 028
14.7.1999	91.50	-0.54%	12 834	140	89.30	-0.99%	72 964	799
13.7.1999	92.00	-0.54%	55 220	600	90.20	-1.95%	29 515	328
12.7.1999	92.50	+1.09%	101 350	1 110	92.00	+6.97%	398 497	4 326
9.7.1999	91.50	+0.54%	9 150	100	86.00	+0.11%	14 956	168
8.7.1999	91.00	+2.13%	45 500	500	85.90	+4.62%	193 515	2 206
7.7.1999	89.10	+2.41%	9 711	109	82.10	+1.35%	5 891	72
2.7.1999	87.00	-2.46%	8 700	100	81.00	-7.21%	100 824	1 243
1.7.1999	89.20	0.00%	0	0	87.30	-3.96%	4 528	52
30.6.1999	89.20	0.00%	0	0	90.90	+4.96%	80 283	879
29.6.1999	89.20	+0.36%	46 575	522	86.60	-1.70%	174 400	1 978
28.6.1999	88.88	-0.04%	9 422	106	88.10	+3.28%	5 236 099	55 127
25.6.1999	88.92	0.00%	6 135	69	85.30	-4.04%	5 277 810	55 594
24.6.1999	88.92	-1.20%	445	5	88.90	+0.56%	889	10
23.6.1999	90.00	0.00%	70 082	770	88.40	-4.32%	174 805	1 900
22.6.1999	90.00	-4.76%	20 700	230	92.40	+0.65%	59 579	637
21.6.1999	94.50	+3.84%	9 720	103	91.80	+0.87%	35 638	378
18.6.1999	91.00	+0.81%	1 911	21	91.00	-0.21%	44 229	470
17.6.1999	90.26	0.00%	0	0	91.20	+0.10%	34 607	376
16.6.1999	90.26	-4.48%	1 444	16	91.10	+0.88%	8 719	95
15.6.1999	94.50	0.00%	0	0	90.30	-1.63%	8 116	90
14.6.1999	94.50	+4.61%	10 804	115	91.80	-7.27%	10 453	114
11.6.1999	90.33	-0.18%	2 168	24	99.00	+8.43%	10 288	110
10.6.1999	90.50	-9.50%	18 100	200	91.30	-3.38%	108 708	1 200
9.6.1999	100.00	+4.16%	124 784	1 254	94.50	-1.56%	36 871	373
8.6.1999	96.00	+1.05%	38 400	400	96.00	+0.52%	2 073 107	21 624
7.6.1999	95.00	-2.36%	950	10	95.50	+4.71%	2 857	30
4.6.1999	97.30	+1.24%	1 362	14	91.20	-4.50%	49 460	546
3.6.1999	96.10	+1.05%	1 153	12	95.50	+1.59%	10 695	113
2.6.1999	95.10	-2.43%	2 473	26	94.00	+2.06%	91 074	918
1.6.1999	97.47	-5.00%	0	0	92.10	-3.05%	475 986	5 088
31.5.1999	102.60	+2.60%	20 520	200	95.00	-1.04%	23 191	233
28.5.1999	100.00	+0.77%	15 300	153	96.00	0.00%	4 732	49
27.5.1999	99.23	+4.99%	0	0	96.00	-8.57%	238 610	2 463
26.5.1999	94.51	+4.99%	1 607	17	105.00	+14.75%	326 768	3 141
25.5.1999	90.01	0.00%	0	0	91.50	+2.80%	67 921	711
24.5.1999	90.01	+1.13%	7 831	87	89.00	-0.11%	10 397	112
21.5.1999	89.00	+1.02%	11 570	130	89.10	+2.41%	4 939	56
20.5.1999	88.10	0.00%	0	0	87.00	-3.33%	43 361	490
19.5.1999	88.10	-3.42%	2 819	32	90.00	-10.00%	39 577	424
18.5.1999	91.22	-3.97%	1 460	16	100.00	-0.09%	48 806	488
17.5.1999	95.00	-5.00%	0	0	100.10	+8.80%	90 388	855
14.5.1999	100.00	-0.99%	50 000	500	92.00	-8.63%	541 288	5 069
13.5.1999	101.00	0.00%	0	0	100.70	+0.29%	7 139	70
12.5.1999	101.00	-0.29%	244 258	2 425	100.40	+3.93%	831 989	7 722
11.5.1999	101.30	-2.59%	147 791	1 451	96.60	-9.63%	1 194 065	11 435
10.5.1999	104.00	+2.46%	21 216	204	106.90	+4.90%	1 112 923	10 447
7.5.1999	101.50	-0.49%	284 271	2 810	101.90	+3.45%	394 319	3 889
6.5.1999	102.00	+0.99%	64 300	635	98.50	+1.23%	12 211	121
5.5.1999	101.00	-3.80%	10 605	105	97.30	-3.75%	50 642	514
4.5.1999	105.00	-6.33%	115 540	1 100	101.10	-7.33%	57 787	545
3.5.1999	112.10	-5.00%	0	0	109.10	-4.29%	32 935	301
30.4.1999	118.00	+7.27%	129 350	1 140	114.00	+2.70%	37 259	324
29.4.1999	110.00	0.00%	268 801	2 445	111.00	-10.48%	255 696	2 035
28.4.1999	110.00	0.00%	226 486	2 100	124.00	+22.77%	481 457	3 918
27.4.1999	110.00	+10.00%	133 694	1 246	101.00	+4.12%	90 585	802
26.4.1999	100.00	+6.38%	153 655	1 508	97.00	-2.02%	306 486	2 883
23.4.1999	94.00	+13.25%	82 210	900	99.00	+16.47%	215 524	2 210
22.4.1999	83.00	+3.75%	3 735	45	85.00	-3.40%	126 838	1 409
21.4.1999	80.00	+1.01%	120 200	1 500	88.00	+4.76%	149 846	1 775
20.4.1999	79.20	-4.92%	15 840	200	84.00	+4.60%	56 765	641
19.4.1999	83.30	-4.25%	167	2	80.30	-3.36%	7 910	94
16.4.1999	87.00	+4.83%	47 715	562	83.10	+5.18%	168 464	1 932
15.4.1999	82.99	+13.37%	33 197	400	79.00	+10.33%	98 260	1 227
14.4.1999	73.20	+1.68%	135 250	1 850	71.60	+2.43%	94 134	1 314
13.4.1999	71.99	+2.84%	136 384	1 903	69.90	+3.86%	419 945	5 628
12.4.1999	70.00	0.00%	32 200	460	67.30	-0.44%	38 596	552
9.4.1999	70.00	+5.34%	22 994	330	67.60	+0.29%	3 530	53
8.4.1999	66.45	-4.93%	2 658	40	67.40	+0.29%	1 460	22
7.4.1999	69.90	+1.01%	103 980	1 500	67.20	+7.00%	149 602	2 143
6.4.1999	69.20	0.00%	0	0	62.80	-3.53%	16 617	246
2.4.1999	69.20	-1.14%	69 629	1 007	65.10	+2.51%	37 145	566
1.4.1999	70.00	+4.97%	39 970	571	63.50	-4.36%	78 071	1 195
31.3.1999	66.68	-0.23%	67 376	1 000	66.40	+3.75%	35 909	519
30.3.1999	66.84	-0.23%	66 920	1 000	64.00	-8.57%	68 288	1 067
29.3.1999	67.00	-4.96%	208 577	3 100	70.00	-1.40%	38 333	542
26.3.1999	70.50	-3.42%	134 812	1 914	71.00	-11.36%	30 582	401
25.3.1999	73.00	-7.59%	219 437	2 999	80.10	+6.09%	11 320	145
24.3.1999	79.00	-3.90%	50 524	640	75.50	-5.62%	45 567	571
23.3.1999	82.21	+4.99%	1 809	22	80.00	+3.22%	6 892	86
22.3.1999	78.30	-2.12%	5 716	73	77.50	+0.51%	5 340	69
19.3.1999	80.00	+3.66%	10 080	126	77.10	+2.11%	10 454	133
‹‹ First 60 ‹‹ First 20 Next 200 ›