ALIACHEM - Prague Stock Exchange price chart for year 2001

• 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]
28.12.2001	58.90	0.00%	707	12	57.40	+0.34%	1 547	27
27.12.2001	58.90	0.00%	589	10	57.20	-2.55%	5 768	101
21.12.2001	58.90	0.00%	825	14	58.70	+9.71%	36 155	645
20.12.2001	58.90	0.00%	707	12	53.50	+1.71%	39 717	743
19.12.2001	58.90	0.00%	2 945	50	52.60	-7.71%	39 009	736
18.12.2001	58.90	0.00%	6 185	105	57.00	-0.69%	44 980	786
17.12.2001	58.90	0.00%	118	2	57.40	-0.17%	38 742	675
14.12.2001	58.90	0.00%	0	0	57.50	+0.70%	17 438	305
13.12.2001	58.90	0.00%	0	0	57.10	0.00%	14 038	246
12.12.2001	58.90	0.00%	0	0	57.10	-0.34%	16 563	290
11.12.2001	58.90	0.00%	12 016	204	57.30	+0.35%	12 794	224
10.12.2001	58.90	0.00%	0	0	57.10	0.00%	15 383	268
7.12.2001	58.90	0.00%	353	6	57.10	-8.78%	13 435	219
6.12.2001	58.90	0.00%	0	0	62.60	0.00%	13 845	221
5.12.2001	58.90	0.00%	825	14	62.60	+0.32%	20 543	328
4.12.2001	58.90	0.00%	177	3	62.40	+0.16%	14 497	231
3.12.2001	58.90	0.00%	0	0	62.30	0.00%	15 820	253
30.11.2001	58.90	0.00%	0	0	62.30	-1.26%	19 549	311
29.11.2001	58.90	0.00%	589	10	63.10	+5.34%	12 895	205
28.11.2001	58.90	0.00%	589	10	59.90	-4.92%	12 964	206
27.11.2001	58.90	0.00%	353	6	63.00	0.00%	20 252	321
26.11.2001	58.90	0.00%	0	0	63.00	-3.07%	19 063	302
23.11.2001	58.90	0.00%	1 178	20	65.00	-0.15%	58 029	850
22.11.2001	58.90	0.00%	0	0	65.10	+0.15%	14 260	218
21.11.2001	58.90	0.00%	0	0	65.00	+2.84%	24 280	373
20.11.2001	58.90	0.00%	0	0	63.20	-7.33%	20 775	319
19.11.2001	58.90	0.00%	0	0	68.20	+1.79%	21 266	311
16.11.2001	58.90	0.00%	4 123	70	67.00	-2.75%	10 245	155
15.11.2001	58.90	0.00%	0	0	68.90	-1.57%	27 567	402
14.11.2001	58.90	0.00%	0	0	70.00	-1.40%	24 119	344
13.11.2001	58.90	0.00%	0	0	71.00	+1.42%	4 886	70
12.11.2001	58.90	0.00%	589	10	70.00	+3.55%	10 123	147
9.11.2001	58.90	0.00%	0	0	67.60	+0.74%	8 942	133
8.11.2001	58.90	0.00%	0	0	67.10	+0.59%	6 506	97
7.11.2001	58.90	0.00%	589	10	66.70	-1.91%	10 259	154
6.11.2001	58.90	0.00%	118	2	68.00	+2.87%	10 237	154
5.11.2001	58.90	0.00%	0	0	66.10	+0.76%	3 823	58
2.11.2001	58.90	0.00%	0	0	65.60	-2.67%	11 655	168
1.11.2001	58.90	0.00%	0	0	67.40	+5.14%	12 579	181
31.10.2001	58.90	0.00%	236	4	64.10	-0.46%	9 972	155
30.10.2001	58.90	0.00%	0	0	64.40	+0.15%	7 556	117
29.10.2001	58.90	0.00%	0	0	64.30	+0.46%	7 497	117
26.10.2001	58.90	0.00%	589	10	64.00	+1.58%	5 025	79
25.10.2001	58.90	0.00%	0	0	63.00	-0.78%	5 515	88
24.10.2001	58.90	0.00%	0	0	63.50	+0.31%	5 580	88
23.10.2001	58.90	0.00%	295	5	63.30	-0.47%	7 735	123
22.10.2001	58.90	0.00%	0	0	63.60	0.00%	5 098	79
19.10.2001	58.90	0.00%	0	0	63.60	0.00%	318	5
18.10.2001	58.90	0.00%	353	6	63.60	+0.47%	2 096	33
17.10.2001	58.90	-4.85%	589	10	63.30	-2.61%	3 606	57
16.10.2001	61.90	0.00%	0	0	65.00	+4.33%	6 455	101
15.10.2001	61.90	0.00%	0	0	62.30	+0.32%	5 607	90
12.10.2001	61.90	0.00%	0	0	62.10	+0.48%	3 663	59
11.10.2001	61.90	0.00%	31 569	510	61.80	-1.90%	2 905	47
10.10.2001	61.90	-4.99%	6 190	100	63.00	-1.56%	4 929	78
9.10.2001	65.15	0.00%	0	0	64.00	0.00%	768	12
8.10.2001	65.15	0.00%	0	0	64.00	-8.57%	5 120	80
5.10.2001	65.15	0.00%	0	0	70.00	-7.03%	4 830	69
4.10.2001	65.15	0.00%	0	0	75.30	+4.87%	4 367	58
3.10.2001	65.15	0.00%	0	0	71.80	0.00%	287	4
2.10.2001	65.15	0.00%	0	0	71.80	+8.78%	14 723	216
1.10.2001	65.15	0.00%	0	0	66.00	+0.76%	2 768	42
27.9.2001	98.00	0.00%	0	0	65.50	-0.75%	3 516	54
26.9.2001	65.15	0.00%	0	0	66.00	-0.45%	6 194	94
25.9.2001	65.15	0.00%	0	0	66.30	-0.45%	398	6
24.9.2001	65.15	0.00%	0	0	66.60	0.00%	1 913	29
21.9.2001	65.15	0.00%	0	0	66.60	+0.45%	666	10
20.9.2001	65.15	0.00%	0	0	66.30	+2.00%	4 063	62
19.9.2001	65.15	0.00%	0	0	65.00	-2.10%	7 176	110
18.9.2001	65.15	0.00%	0	0	66.40	+2.15%	6 243	94
17.9.2001	65.15	0.00%	0	0	65.00	0.00%	1 495	23
14.9.2001	65.15	0.00%	0	0	65.00	0.00%	1 885	29
13.9.2001	65.15	0.00%	0	0	65.00	0.00%	2 730	42
12.9.2001	65.15	+4.99%	0	0	65.00	+1.72%	1 101	17
11.9.2001	62.05	+4.99%	0	0	63.90	+2.56%	2 170	34
10.9.2001	59.10	0.00%	0	0	62.30	0.00%	3 301	53
7.9.2001	59.10	0.00%	0	0	62.30	0.00%	2 121	34
6.9.2001	59.10	0.00%	0	0	62.30	0.00%	3 043	49
5.9.2001	59.10	0.00%	118	2	62.30	+0.64%	6 151	99
4.9.2001	59.10	0.00%	296	5	61.90	0.00%	3 766	61
3.9.2001	59.10	0.00%	0	0	61.90	-0.16%	1 610	26
31.8.2001	59.10	+0.16%	887	15	62.00	0.00%	2 727	44
30.8.2001	59.00	0.00%	0	0	62.00	+0.81%	5 624	90
29.8.2001	59.00	0.00%	0	0	61.50	-0.48%	5 631	91
28.8.2001	59.00	0.00%	0	0	61.80	0.00%	1 360	22
27.8.2001	59.00	0.00%	0	0	61.80	-2.83%	8 419	136
24.8.2001	59.00	0.00%	0	0	63.60	+0.95%	3 405	54
23.8.2001	59.00	0.00%	0	0	63.00	+1.94%	1 488	24
22.8.2001	59.00	0.00%	0	0	61.80	+0.65%	3 818	62
21.8.2001	59.00	+3.50%	236	4	61.40	-0.32%	11 275	182
20.8.2001	57.00	0.00%	0	0	61.60	-2.99%	8 621	138
17.8.2001	57.00	0.00%	0	0	63.50	-3.05%	15 178	230
16.8.2001	57.00	0.00%	0	0	65.50	-2.38%	5 023	75
15.8.2001	57.00	+3.90%	855	15	67.10	+0.90%	1 476	22
14.8.2001	54.86	+4.99%	768	14	66.50	+5.38%	2 666	40
13.8.2001	52.25	-5.00%	0	0	63.10	-5.11%	5 503	83
10.8.2001	55.00	0.00%	0	0	66.50	+0.60%	4 378	66
9.8.2001	55.00	0.00%	0	0	66.10	0.00%	7 964	121
8.8.2001	55.00	+0.05%	1 100	20	66.10	+0.91%	11 225	170
7.8.2001	54.97	+4.98%	0	0	65.50	-0.15%	4 667	71
6.8.2001	52.36	+4.99%	0	0	65.60	+1.39%	9 239	141
3.8.2001	49.87	+4.98%	499	10	64.70	+1.88%	2 107	33
2.8.2001	47.50	-5.00%	0	0	63.50	+0.31%	2 989	47
1.8.2001	50.00	0.00%	0	0	63.30	+3.09%	10 210	159
31.7.2001	50.00	0.00%	0	0	61.40	+0.16%	2 160	35
30.7.2001	50.00	0.00%	0	0	61.30	+1.99%	4 860	76
27.7.2001	50.00	0.00%	0	0	60.10	-10.29%	7 006	106
26.7.2001	50.00	+4.16%	150	3	67.00	-1.47%	4 925	74
25.7.2001	48.00	+4.98%	0	0	68.00	+1.49%	4 836	72
24.7.2001	45.72	+4.98%	2 103	46	67.00	+0.14%	9 172	137
23.7.2001	43.55	-4.99%	0	0	66.90	+6.35%	10 920	164
20.7.2001	45.84	-4.99%	0	0	62.90	-4.84%	4 085	62
19.7.2001	48.25	-4.98%	0	0	66.10	-0.45%	8 359	126
18.7.2001	50.78	-4.99%	0	0	66.40	-2.06%	10 059	149
17.7.2001	53.45	-4.99%	0	0	67.80	+2.57%	9 179	137
16.7.2001	56.26	-4.99%	0	0	66.10	0.00%	3 437	52
13.7.2001	59.22	0.00%	0	0	66.10	0.00%	10 316	154
12.7.2001	59.22	0.00%	0	0	66.10	0.00%	3 123	47
11.7.2001	59.22	0.00%	0	0	66.10	-0.15%	13 711	207
10.7.2001	59.22	0.00%	0	0	66.20	0.00%	926	14
9.7.2001	59.22	-12.57%	5 922	100	66.20	+0.30%	5 138	75
4.7.2001	67.74	-4.99%	0	0	66.00	+1.07%	2 510	38
3.7.2001	71.30	-4.99%	0	0	65.30	+1.71%	2 070	32
2.7.2001	75.05	-5.00%	0	0	64.20	+0.62%	1 991	31
29.6.2001	79.00	0.00%	0	0	63.80	+2.57%	5 221	81
28.6.2001	79.00	0.00%	0	0	62.20	+0.97%	6 079	99
27.6.2001	79.00	0.00%	0	0	61.60	+6.20%	8 534	139
26.6.2001	79.00	0.00%	0	0	58.00	-5.22%	4 033	67
25.6.2001	79.00	0.00%	0	0	61.20	+0.32%	4 616	76
22.6.2001	79.00	0.00%	0	0	61.00	+2.52%	4 156	67
21.6.2001	79.00	0.00%	0	0	59.50	-0.66%	5 317	89
20.6.2001	79.00	0.00%	0	0	59.90	+0.16%	3 999	67
19.6.2001	79.00	0.00%	0	0	59.80	+0.50%	6 508	109
18.6.2001	79.00	0.00%	790	10	59.50	-9.16%	4 827	77
15.6.2001	79.00	0.00%	0	0	65.50	-9.02%	0	0
14.6.2001	79.00	-4.85%	2 054	26	72.00	-10.00%	0	0
13.6.2001	83.03	-4.98%	0	0	80.00	-5.21%	800	10
12.6.2001	87.39	-4.99%	0	0	84.40	-9.92%	4 136	49
11.6.2001	91.98	-4.99%	0	0	93.70	-8.94%	0	0
8.6.2001	96.82	-4.99%	0	0	102.90	-9.97%	0	0
7.6.2001	101.91	-4.99%	0	0	114.30	-10.42%	2 536 158	19 216
6.6.2001	107.27	-4.99%	0	0	127.60	0.00%	3 408 374	25 838
5.6.2001	112.91	-4.99%	0	0	127.60	0.00%	1 419 666	10 758
4.6.2001	118.85	-4.99%	0	0	127.60	0.00%	4 105 973	31 109
1.6.2001	125.10	-3.76%	626	5	127.60	+0.23%	1 638 393	12 414
31.5.2001	130.00	+2.24%	64 700	500	127.30	-0.07%	2 374 258	17 993
30.5.2001	127.15	+0.67%	3 687	29	127.40	+0.71%	816 339	6 194
29.5.2001	126.30	-0.01%	178 088	1 406	126.50	+0.31%	1 545 598	11 721
28.5.2001	126.32	+0.01%	9 600	76	126.10	0.00%	596 552	4 525
25.5.2001	126.30	+0.23%	1 263	10	126.10	0.00%	34 531	274
24.5.2001	126.00	0.00%	0	0	126.10	0.00%	19 167	152
23.5.2001	126.00	-0.05%	91 985	730	126.10	+0.07%	19 672	156
22.5.2001	126.07	+0.20%	3 404	27	126.00	0.00%	24 216	191
21.5.2001	125.81	+2.28%	24 910	198	126.00	+2.35%	30 141	240
18.5.2001	123.00	0.00%	246	2	123.10	-0.08%	24 266	197
17.5.2001	123.00	+1.25%	13 161	107	123.20	+5.11%	16 718	136
16.5.2001	121.48	+4.99%	0	0	117.20	-3.14%	21 209	178
15.5.2001	115.70	+0.17%	115 700	1 000	121.00	+0.58%	20 873	173
14.5.2001	115.50	+5.00%	0	0	120.30	+3.70%	23 761	198
11.5.2001	110.00	0.00%	0	0	116.00	-8.15%	56 972	494
10.5.2001	110.00	-3.27%	3 740	34	126.30	+0.63%	73 000	579
9.5.2001	113.72	-4.99%	0	0	125.50	-0.86%	251 590	1 992
7.5.2001	119.70	-5.00%	0	0	126.60	-0.23%	27 372	216
4.5.2001	126.00	0.00%	27 090	215	126.90	+0.39%	11 019	87
3.5.2001	126.00	-0.78%	14 489	115	126.40	-0.07%	75 302	593
2.5.2001	127.00	+0.31%	210 081	1 655	126.50	+0.23%	172 540	1 363
30.4.2001	126.60	+0.21%	126 600	1 000	126.20	+0.07%	35 473	281
27.4.2001	126.33	-0.01%	41 184	326	126.10	0.00%	88 305	699
26.4.2001	126.35	+0.01%	61 785	489	126.10	-0.07%	56 625	449
25.4.2001	126.33	+0.01%	54 701	433	126.20	+0.07%	176 280	1 397
24.4.2001	126.31	+0.11%	68 334	541	126.10	+2.43%	40 355	320
23.4.2001	126.17	-0.03%	31 543	250	123.10	-2.37%	140 377	1 113
20.4.2001	126.21	-0.07%	9 087	72	126.10	+0.47%	48 425	384
19.4.2001	126.30	+0.15%	683 772	5 415	125.50	-0.23%	169 226	1 341
18.4.2001	126.11	+0.08%	645 471	5 118	125.80	-0.39%	3 877 400	30 140
17.4.2001	126.00	-0.19%	1 327 645	10 530	126.30	0.00%	124 203	987
13.4.2001	126.24	+0.07%	10 478	83	126.30	+0.39%	16 903	134
12.4.2001	126.15	+0.03%	173 453	1 375	125.80	+0.39%	70 250	554
11.4.2001	126.11	-2.16%	43 004	341	125.30	+1.21%	487 288	3 778
10.4.2001	128.90	+13.06%	872 820	6 800	123.80	+21.25%	117 135	949
9.4.2001	114.01	0.00%	8 551	75	102.10	-9.24%	236 748	2 101
6.4.2001	114.00	+0.88%	328 340	2 897	112.50	-0.08%	40 029	355
5.4.2001	113.00	0.00%	107 440	950	112.60	+0.44%	44 295	394
4.4.2001	113.00	-1.73%	86 630	762	112.10	+0.53%	48 649	425
3.4.2001	115.00	+1.76%	171 227	1 511	111.50	+0.90%	104 880	934
2.4.2001	113.00	-1.73%	252 859	2 243	110.50	+1.28%	74 953	685
30.3.2001	115.00	+1.76%	240 900	2 100	109.10	-0.90%	52 416	475
29.3.2001	113.00	+1.80%	558 794	5 019	110.10	-0.18%	543 323	4 923
28.3.2001	111.00	-1.76%	119 959	1 081	110.30	-0.63%	405 340	3 646
27.3.2001	113.00	-1.73%	1 119 415	10 020	111.00	+1.00%	235 526	2 102
26.3.2001	115.00	+4.54%	92 925	810	109.90	-2.04%	123 559	1 149
23.3.2001	110.00	+6.79%	621 470	5 500	112.20	+6.65%	93 576	840
22.3.2001	103.00	+5.10%	30 756	303	105.20	+16.37%	136 078	1 332
21.3.2001	98.00	+5.48%	724 860	7 410	90.40	-7.84%	50 638	529
20.3.2001	92.90	+6.11%	75 919	819	98.10	+11.98%	426 800	4 405
19.3.2001	87.55	+0.05%	20 111	230	87.60	+5.41%	99 208	1 111
16.3.2001	87.50	+5.42%	117 855	1 350	83.10	+3.35%	82 601	978
15.3.2001	83.00	+3.75%	138 312	1 685	80.40	+13.88%	28 671	359
14.3.2001	80.00	+8.68%	104 000	1 300	70.60	+1.87%	22 739	311
13.3.2001	73.61	+4.99%	0	0	69.30	+1.61%	21 733	304
‹‹ First 60 ‹‹ First 20 Next 200 ›