ALIACHEM - Prague Stock Exchange price chart for year 2000

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]
29.12.20004.67+4.94%006.20+8.77%893144
28.12.20004.45+4.95%005.70+9.61%6 2241 092
27.12.20004.24+4.95%005.20+8.33%14 3882 767
22.12.20004.04+4.93%004.80+9.09%20 8134 336
21.12.20003.85+4.90%004.40-8.33%16 5423 704
20.12.20003.670.00%004.80+6.66%68 74614 486
19.12.20003.67+4.85%004.500.00%6 4081 584
18.12.20003.50-1.96%105304.50+7.14%2 512566
15.12.20003.57-4.80%179504.200.00%3 065744
14.12.20003.75-5.54%3751004.200.00%8 7331 998
13.12.20003.970.00%004.20-4.54%15 9363 580
12.12.20003.970.00%004.40-2.22%1 091252
11.12.20003.970.00%004.50+9.75%38 7068 680
8.12.20003.970.00%004.10-2.38%29572
7.12.20003.970.00%004.200.00%16 2183 864
6.12.20003.97+4.74%004.200.00%20 8685 052
5.12.20003.790.00%004.20+2.43%6 5021 548
4.12.20003.790.00%004.10-2.38%2 195528
1.12.20003.790.00%004.20+10.52%1 624396
30.11.20003.790.00%003.80-5.00%40 54710 144
29.11.20003.790.00%004.00-6.97%30 8377 652
28.11.20003.790.00%004.30+2.38%00
27.11.20003.790.00%004.20+5.00%52 43812 504
24.11.20003.790.00%004.00-4.76%156 31636 884
23.11.20003.79+4.98%004.20-6.66%71 96017 140
22.11.20003.610.00%004.50+7.14%31 4697 000
21.11.20003.610.00%004.20+5.00%12 7263 030
20.11.20003.610.00%004.000.00%1 632408
16.11.20003.610.00%004.00+2.56%1 920480
15.11.20003.610.00%003.90+2.63%3 586924
14.11.20003.610.00%003.80-11.62%3 550940
13.11.20003.610.00%004.30+4.87%10 4822 608
10.11.20003.610.00%004.100.00%1 033252
9.11.20003.610.00%004.10-2.38%4 3151 048
8.11.20003.610.00%004.200.00%2 016480
7.11.20003.61-3.47%260724.20+2.43%1 109264
6.11.20003.74-4.83%004.10-4.65%489116
3.11.20003.93-4.84%004.300.00%2 320522
2.11.20004.13-4.61%39 6489 6004.30-6.52%16 2343 568
1.11.20004.330.00%004.600.00%2 208480
31.10.20004.330.00%004.60-2.12%4 731998
30.10.20004.330.00%004.700.00%8 4561 806
27.10.20004.330.00%004.70+2.17%5 6401 200
26.10.20004.330.00%004.600.00%924204
25.10.20004.330.00%004.60+6.97%1 686368
24.10.20004.330.00%004.30+4.87%40 0678 660
23.10.20004.330.00%004.10-14.58%40 7279 401
20.10.20004.330.00%004.80+9.09%00
19.10.20004.330.00%10 3922 4004.40-2.22%00
18.10.20004.330.00%004.500.00%5 2711 153
17.10.20004.330.00%004.50+4.65%7 3581 521
16.10.20004.330.00%004.30-6.52%00
13.10.20004.33-12.34%6 9281 6004.60-9.80%59 16512 862
12.10.20004.94-5.00%005.100.00%00
11.10.20005.200.00%005.10-3.77%8 6701 700
10.10.20005.20-3.70%7801505.30-1.85%00
9.10.20005.400.00%005.400.00%18 3603 400
6.10.20005.400.00%005.40+3.84%00
5.10.20005.400.00%005.20-7.14%8 7621 632
4.10.20005.400.00%005.60+3.70%11 5782 096
3.10.20005.400.00%005.40-3.57%10 3301 891
2.10.20005.400.00%005.600.00%00
29.9.20005.400.00%005.600.00%2 358421
27.9.20005.400.00%005.600.00%00
26.9.20005.40-1.81%173325.60-3.44%00
25.9.20005.500.00%005.800.00%00
22.9.20005.50+1.85%11 0002 0005.80+3.57%13 4562 320
21.9.20005.40+1.88%29 5275 4685.60-5.08%1 008180
20.9.20005.300.00%005.90-4.83%00
19.9.20005.300.00%5 3001 0006.20+8.77%1 054170
18.9.20005.300.00%005.70+5.55%11 4002 000
15.9.20005.300.00%005.40+1.88%3 541628
14.9.20005.30-3.63%18 0003 4005.30-10.16%1 738318
13.9.20005.500.00%005.900.00%12 4282 134
12.9.20005.50+1.85%19 9983 6365.90-9.23%22 6253 750
11.9.20005.40+2.85%10 8002 0006.50+1.56%10 3711 590
8.9.20005.250.00%006.40+8.47%28 9444 585
7.9.20005.25+5.00%005.90+9.25%661112
6.9.20005.00+7.75%7 5001 5005.40-5.26%19436
5.9.20004.64+7.90%13 4562 9005.70+11.76%00
4.9.20004.300.00%005.10+2.00%18 6323 516
1.9.20004.300.00%005.00+2.04%5 4871 096
31.8.20004.30-4.65%23 6505 5004.900.00%17 1503 500
30.8.20004.510.00%004.90+8.88%18 9323 896
29.8.20004.51+4.88%004.50-2.17%00
28.8.20004.300.00%004.60+2.22%14 9233 305
25.8.20004.300.00%13 3303 1004.50-4.25%21 0294 673
24.8.20004.300.00%004.70-6.00%5 4021 108
23.8.20004.300.00%005.00-1.96%6 1401 228
22.8.20004.30-3.15%6191445.10+2.00%10 2002 000
21.8.20004.44+4.96%005.000.00%00
18.8.20004.230.00%005.000.00%00
17.8.20004.230.00%005.00+4.16%2 691568
16.8.20004.23+4.96%2 1155004.80+2.12%8 7631 828
15.8.20004.030.00%004.70+2.17%00
14.8.20004.030.00%004.60-2.12%1 030224
11.8.20004.030.00%004.700.00%14 2323 028
10.8.20004.03+0.75%4 9171 2204.70-6.00%00
9.8.20004.00+0.25%14 5503 6005.00-7.40%00
8.8.20003.99+5.00%005.40-8.47%00
7.8.20003.80-11.62%3801005.90-9.23%5 9001 000
4.8.20004.30-4.86%006.50+6.55%00
3.8.20004.52-4.84%006.10+8.92%34 5635 666
2.8.20004.75-5.00%005.60+9.80%18 4803 300
1.8.20005.000.00%005.100.00%3 534693
31.7.20005.000.00%005.10+2.00%3 534693
28.7.20005.000.00%005.00+6.38%33567
27.7.20005.000.00%004.70+6.81%4 662992
26.7.20005.000.00%004.40+7.31%00
25.7.20005.000.00%004.10-4.65%36188
24.7.20005.000.00%004.30+4.87%10 1472 364
21.7.20005.000.00%004.10-4.65%00
20.7.20005.000.00%004.30+2.38%00
19.7.20005.000.00%004.20+5.00%00
18.7.20005.000.00%004.00-4.76%576144
17.7.20005.000.00%004.20-4.54%00
14.7.20005.000.00%004.40-2.22%00
13.7.20005.000.00%004.500.00%6 7371 497
12.7.20005.000.00%004.50-4.25%32472
11.7.20005.000.00%004.700.00%00
10.7.20005.000.00%004.700.00%00
7.7.20005.000.00%004.700.00%00
4.7.20005.000.00%004.70+2.17%00
3.7.20005.000.00%004.600.00%00
30.6.20005.000.00%004.600.00%00
29.6.20005.000.00%004.600.00%883192
28.6.20005.000.00%004.600.00%33172
27.6.20005.000.00%004.600.00%40588
26.6.20005.000.00%004.600.00%00
23.6.20005.000.00%004.600.00%00
22.6.20005.000.00%004.60+2.22%00
21.6.20005.00-4.58%1 1502304.50+2.27%00
20.6.20005.24-4.90%004.40-2.22%00
19.6.20005.510.00%004.500.00%7 5421 552
16.6.20005.510.00%004.50-6.25%934199
15.6.20005.510.00%004.800.00%1 421302
14.6.20005.51+10.20%1 6533004.80+6.66%1 440300
13.6.20005.000.00%004.500.00%7 4651 662
12.6.20005.000.00%004.500.00%00
9.6.20005.000.00%004.50+2.27%00
8.6.20005.00-1.96%1 9503904.40-4.34%2 288520
7.6.20005.100.00%004.600.00%685149
6.6.20005.100.00%1 8363604.60-4.16%8 1621 739
5.6.20005.100.00%004.80-4.00%4 9231 012
2.6.20005.100.00%005.00+4.16%7 5001 500
1.6.20005.10-1.92%1 1422244.80+2.12%00
31.5.20005.200.00%004.700.00%4 249904
30.5.20005.200.00%004.700.00%1 523324
29.5.20005.200.00%004.70-7.84%1 598340
26.5.20005.200.00%005.100.00%734144
25.5.20005.200.00%166325.10-7.27%12 0362 360
24.5.20005.200.00%005.50+3.77%17 2353 152
23.5.20005.200.00%005.300.00%00
22.5.20005.200.00%005.30+3.92%00
19.5.20005.200.00%62125.10-7.27%1 934368
18.5.20005.20-5.45%7711485.500.00%1 606292
17.5.20005.500.00%005.500.00%990180
16.5.20005.500.00%005.50+10.00%1 738316
15.5.20005.500.00%5501005.00-3.84%1 400280
12.5.20005.500.00%2 7505005.20+6.12%749144
11.5.20005.500.00%004.90-9.25%35372
10.5.20005.500.00%005.400.00%778144
9.5.20005.500.00%005.40-5.26%6 1891 072
5.5.20005.500.00%005.70+5.55%1 585278
4.5.20005.500.00%005.400.00%37870
3.5.20005.500.00%005.40-5.26%778144
2.5.20005.500.00%005.700.00%2 280400
28.4.20005.50+1.28%1 9363525.70+5.55%00
27.4.20005.430.00%005.40-5.26%1 187219
26.4.20005.43+4.82%005.70-5.00%1 009177
25.4.20005.18-4.42%31 7146 0806.000.00%18 1263 021
21.4.20005.42+4.83%006.000.00%43272
20.4.20005.17-12.37%7 2381 4006.000.00%864144
19.4.20005.900.00%006.000.00%6 4261 032
18.4.20005.900.00%006.00+1.69%27 0664 511
17.4.20005.900.00%005.90-1.66%1 487252
14.4.20005.900.00%5901006.00+1.69%7 5161 272
13.4.20005.900.00%005.90+1.72%00
12.4.20005.900.00%005.80-4.91%2 675468
11.4.20005.900.00%12 3902 1006.100.00%5 075832
10.4.20005.90-4.83%15 0802 5006.10-7.57%2 338372
7.4.20006.20+3.33%12 6982 0486.60+1.53%1 828277
6.4.20006.00-3.22%47 9307 9006.50-1.51%3 323504
5.4.20006.20-4.61%1 0741726.60+1.53%2 376360
4.4.20006.50-7.14%14 9502 3006.50-2.98%14 2482 192
3.4.20007.000.00%006.70+3.07%5 359816
31.3.20007.000.00%006.500.00%936144
30.3.20007.000.00%006.500.00%5 642868
29.3.20007.000.00%006.500.00%1 170180
28.3.20007.000.00%210306.50+1.56%1 631252
27.3.20007.00+4.47%10 5421 5006.40-8.57%41 5805 606
24.3.20006.70+4.68%4 4846807.000.00%3 044438
23.3.20006.400.00%007.000.00%2 520360
22.3.20006.400.00%007.00-2.77%2 703364
21.3.20006.40+1.58%2 5664017.20+1.40%2 362328
20.3.20006.300.00%007.100.00%51172
17.3.20006.30+1.61%23 1303 6007.100.00%5 068704
16.3.20006.20-10.14%153 36123 3757.100.00%23 9563 312
15.3.20006.90-8.00%164 36023 6007.100.00%5 226736
14.3.20007.500.00%007.10-4.05%3 047411
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec