ALIACHEM - Prague Stock Exchange price chart for year 2001

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (42)
  • Diskuze (60)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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	5.86	0.00%	0	0	6.30	+5.00%	1 002	164
27.12.2001	5.86	0.00%	0	0	6.00	0.00%	2 016	336
21.12.2001	5.86	+4.83%	844	144	6.00	+15.38%	17 002	3 040
20.12.2001	5.59	+4.88%	0	0	5.20	-7.14%	20 348	3 648
19.12.2001	5.33	0.00%	0	0	5.60	+1.81%	10 037	1 908
18.12.2001	5.33	0.00%	2 047	384	5.50	-8.33%	27 222	4 848
17.12.2001	5.33	0.00%	0	0	6.00	-4.76%	24 923	4 074
14.12.2001	5.33	0.00%	384	72	6.30	+3.27%	4 756	772
13.12.2001	5.33	0.00%	0	0	6.10	0.00%	3 245	532
12.12.2001	5.33	0.00%	0	0	6.10	0.00%	5 722	938
11.12.2001	5.33	0.00%	0	0	6.10	+1.66%	13 351	2 208
10.12.2001	5.33	0.00%	2 558	480	6.00	0.00%	10 967	1 816
7.12.2001	5.33	0.00%	0	0	6.00	-4.76%	17 390	2 844
6.12.2001	5.33	0.00%	0	0	6.30	-1.56%	6 380	1 018
5.12.2001	5.33	0.00%	0	0	6.40	0.00%	4 403	688
4.12.2001	5.33	0.00%	0	0	6.40	0.00%	12 749	1 996
3.12.2001	5.33	0.00%	0	0	6.40	0.00%	5 478	856
30.11.2001	5.33	0.00%	0	0	6.40	-3.03%	10 766	1 656
29.11.2001	5.33	0.00%	0	0	6.60	+4.76%	7 289	1 130
28.11.2001	5.33	+2.50%	384	72	6.30	-7.35%	12 698	1 934
27.11.2001	5.20	0.00%	0	0	6.80	-4.22%	9 857	1 428
26.11.2001	5.20	0.00%	0	0	7.10	+4.41%	7 106	1 006
23.11.2001	5.20	0.00%	0	0	6.80	+13.33%	4 626	704
22.11.2001	5.20	0.00%	0	0	6.00	-7.69%	10 874	1 744
21.11.2001	5.20	0.00%	0	0	6.50	-1.51%	5 472	840
20.11.2001	5.20	0.00%	0	0	6.60	+4.76%	6 972	1 068
19.11.2001	5.20	0.00%	499	96	6.30	-5.97%	6 999	1 030
16.11.2001	5.20	0.00%	166	32	6.70	0.00%	8 668	1 304
15.11.2001	5.20	0.00%	0	0	6.70	-4.28%	7 746	1 168
14.11.2001	5.20	0.00%	0	0	7.00	+6.06%	10 276	1 468
13.11.2001	5.20	0.00%	0	0	6.60	+4.76%	3 894	608
12.11.2001	5.20	0.00%	0	0	6.30	-4.54%	6 108	904
9.11.2001	5.20	0.00%	0	0	6.60	-4.34%	7 694	1 120
8.11.2001	5.20	0.00%	46 848	7 680	6.90	+2.98%	9 586	1 396
7.11.2001	5.20	0.00%	0	0	6.70	0.00%	10 506	1 568
6.11.2001	5.20	0.00%	0	0	6.70	0.00%	6 807	1 016
5.11.2001	5.20	0.00%	0	0	6.70	+3.07%	2 412	360
2.11.2001	5.20	0.00%	0	0	6.50	-7.14%	4 021	612
1.11.2001	5.20	0.00%	0	0	7.00	+9.37%	3 864	552
31.10.2001	5.20	0.00%	582	112	6.40	0.00%	7 245	1 132
30.10.2001	5.20	+0.19%	582	112	6.40	0.00%	9 293	1 452
29.10.2001	5.19	0.00%	0	0	6.40	0.00%	3 840	600
26.10.2001	5.19	0.00%	0	0	6.40	+1.58%	5 376	840
25.10.2001	5.19	0.00%	0	0	6.30	0.00%	10 194	1 604
24.10.2001	5.19	0.00%	0	0	6.30	0.00%	5 368	852
23.10.2001	5.19	0.00%	0	0	6.30	0.00%	6 502	1 036
22.10.2001	5.19	0.00%	0	0	6.30	+1.61%	5 800	912
19.10.2001	5.19	0.00%	0	0	6.20	+8.77%	3 348	540
18.10.2001	5.19	0.00%	0	0	5.70	-3.38%	5 071	888
17.10.2001	5.19	0.00%	0	0	5.90	-9.23%	6 585	1 060
16.10.2001	5.19	0.00%	0	0	6.50	+3.17%	1 638	252
15.10.2001	5.19	0.00%	0	0	6.30	+3.27%	2 056	324
12.10.2001	5.19	0.00%	0	0	6.10	-3.17%	1 144	184
11.10.2001	5.19	0.00%	0	0	6.30	-1.56%	3 771	592
10.10.2001	5.19	0.00%	0	0	6.40	0.00%	1 664	260
9.10.2001	5.19	0.00%	0	0	6.40	0.00%	461	72
8.10.2001	5.19	0.00%	0	0	6.40	+1.58%	1 152	180
5.10.2001	5.19	0.00%	0	0	6.30	+5.00%	1 134	180
4.10.2001	5.19	0.00%	0	0	6.00	0.00%	1 296	216
3.10.2001	5.19	0.00%	0	0	6.00	-6.25%	4 260	652
2.10.2001	5.19	0.00%	0	0	6.40	0.00%	32 000	5 000
1.10.2001	5.19	0.00%	0	0	6.40	+3.22%	5 741	872
27.9.2001	8.55	0.00%	0	0	6.20	-1.58%	446	72
26.9.2001	5.19	0.00%	0	0	6.30	-3.07%	2 762	432
25.9.2001	5.19	+4.84%	62 280	12 000	6.50	+3.17%	0	0
24.9.2001	4.95	+4.87%	0	0	6.30	-4.54%	4 159	640
21.9.2001	4.72	-4.83%	73 700	15 000	6.60	0.00%	3 564	540
20.9.2001	4.96	0.00%	0	0	6.60	+3.12%	0	0
19.9.2001	4.96	0.00%	0	0	6.40	0.00%	0	0
18.9.2001	4.96	0.00%	0	0	6.40	+1.58%	2 182	344
17.9.2001	4.96	0.00%	0	0	6.30	-3.07%	2 621	416
14.9.2001	4.96	0.00%	0	0	6.50	0.00%	0	0
13.9.2001	4.96	0.00%	0	0	6.50	0.00%	936	144
12.9.2001	4.96	0.00%	0	0	6.50	+3.17%	1 950	300
11.9.2001	4.96	0.00%	0	0	6.30	-8.69%	6 056	914
10.9.2001	4.96	0.00%	0	0	6.90	+6.15%	2 256	327
7.9.2001	4.96	0.00%	0	0	6.50	-2.98%	468	72
6.9.2001	4.96	0.00%	0	0	6.70	+3.07%	0	0
5.9.2001	4.96	0.00%	0	0	6.50	0.00%	1 976	304
4.9.2001	4.96	0.00%	0	0	6.50	0.00%	0	0
3.9.2001	4.96	0.00%	0	0	6.50	0.00%	0	0
31.8.2001	4.96	0.00%	0	0	6.50	0.00%	2 808	432
30.8.2001	4.96	0.00%	0	0	6.50	0.00%	3 588	552
29.8.2001	4.96	+0.20%	59 520	12 000	6.50	0.00%	1 170	180
28.8.2001	4.95	0.00%	0	0	6.50	+1.56%	2 340	360
27.8.2001	4.95	0.00%	0	0	6.40	0.00%	896	140
24.8.2001	4.95	0.00%	0	0	6.40	-4.47%	6 386	1 024
23.8.2001	4.95	0.00%	0	0	6.70	0.00%	1 233	184
22.8.2001	4.95	+4.87%	0	0	6.70	0.00%	4 556	680
21.8.2001	4.72	0.00%	0	0	6.70	+1.51%	482	72
20.8.2001	4.72	0.00%	0	0	6.60	0.00%	2 640	400
17.8.2001	4.72	0.00%	0	0	6.60	+1.53%	6 744	1 024
16.8.2001	4.72	0.00%	0	0	6.50	0.00%	1 404	216
15.8.2001	4.72	+4.88%	0	0	6.50	+6.55%	0	0
14.8.2001	4.50	0.00%	0	0	6.10	0.00%	2 660	432
13.8.2001	4.50	0.00%	0	0	6.10	+5.17%	2 335	384
10.8.2001	4.50	0.00%	0	0	5.80	-4.91%	3 460	576
9.8.2001	4.50	0.00%	0	0	6.10	-3.17%	2 440	400
8.8.2001	4.50	0.00%	0	0	6.30	-3.07%	5 141	816
7.8.2001	4.50	0.00%	0	0	6.50	0.00%	5 575	856
6.8.2001	4.50	+3.44%	360	80	6.50	+1.56%	6 162	948
3.8.2001	4.35	-4.81%	0	0	6.40	0.00%	1 613	252
2.8.2001	4.57	-4.98%	0	0	6.40	+4.91%	0	0
1.8.2001	4.81	-4.94%	0	0	6.10	-1.61%	4 471	724
31.7.2001	5.06	-9.64%	1 783	340	6.20	-3.12%	0	0
30.7.2001	5.60	0.00%	0	0	6.40	+3.22%	1 894	296
27.7.2001	5.60	0.00%	0	0	6.20	-1.58%	2 388	383
26.7.2001	5.60	0.00%	0	0	6.30	-1.56%	2 268	360
25.7.2001	5.60	0.00%	0	0	6.40	-8.57%	2 395	372
24.7.2001	5.60	+0.90%	336	60	7.00	+6.06%	5 134	752
23.7.2001	5.55	-12.18%	1 665	300	6.60	+8.19%	9 793	1 492
20.7.2001	6.32	0.00%	0	0	6.10	+1.66%	0	0
19.7.2001	6.32	0.00%	0	0	6.00	+3.44%	3 811	648
18.7.2001	6.32	0.00%	0	0	5.80	-19.44%	4 550	756
17.7.2001	6.32	0.00%	0	0	7.20	+9.09%	3 974	612
16.7.2001	6.32	0.00%	0	0	6.60	0.00%	1 346	204
13.7.2001	6.32	+4.98%	0	0	6.60	+1.53%	1 927	292
12.7.2001	6.02	0.00%	0	0	6.50	-7.14%	2 054	316
11.7.2001	6.02	0.00%	0	0	7.00	0.00%	1 486	220
10.7.2001	6.02	0.00%	0	0	7.00	+7.69%	2 076	300
9.7.2001	6.02	0.00%	0	0	6.50	0.00%	4 553	696
4.7.2001	6.02	0.00%	0	0	6.50	0.00%	1 170	180
3.7.2001	6.02	0.00%	0	0	6.50	0.00%	1 456	224
2.7.2001	6.02	-0.49%	96	16	6.50	0.00%	3 243	488
29.6.2001	6.05	0.00%	0	0	6.50	+1.56%	1 196	184
28.6.2001	6.05	0.00%	0	0	6.40	+3.22%	922	144
27.6.2001	6.05	0.00%	0	0	6.20	+6.89%	1 141	184
26.6.2001	6.05	0.00%	0	0	5.80	+3.57%	1 434	251
25.6.2001	6.05	0.00%	0	0	5.60	-9.67%	4 016	676
22.6.2001	6.05	-4.87%	0	0	6.20	-7.46%	1 389	224
21.6.2001	6.36	+4.95%	0	0	6.70	-4.28%	0	0
20.6.2001	6.06	-4.71%	582	96	7.00	-2.77%	0	0
19.6.2001	6.36	-4.93%	0	0	7.20	-10.00%	0	0
18.6.2001	6.69	-4.97%	0	0	8.00	0.00%	0	0
15.6.2001	7.04	-4.99%	0	0	8.00	-5.88%	0	0
14.6.2001	7.41	-12.51%	2 223	300	8.50	-9.57%	0	0
13.6.2001	8.47	-4.93%	0	0	9.40	+4.44%	9	1
12.6.2001	8.91	-4.90%	0	0	9.00	-10.00%	0	0
11.6.2001	9.37	-4.96%	0	0	10.00	-4.76%	1 800	180
8.6.2001	9.86	-4.91%	0	0	10.50	-9.48%	0	0
7.6.2001	10.37	-4.94%	0	0	11.60	-9.37%	307 824	23 320
6.6.2001	10.91	-4.96%	0	0	12.80	0.00%	180 203	13 683
5.6.2001	11.48	-4.96%	0	0	12.80	0.00%	253 389	19 201
4.6.2001	12.08	-4.95%	0	0	12.80	0.00%	41 186	3 136
1.6.2001	12.71	0.00%	0	0	12.80	+0.78%	160 978	12 212
31.5.2001	12.71	0.00%	0	0	12.70	0.00%	110 803	8 434
30.5.2001	12.71	+0.63%	864	68	12.70	-2.30%	299 163	22 703
29.5.2001	12.63	+0.07%	9 750	772	13.00	+4.83%	286 936	21 919
28.5.2001	12.62	0.00%	0	0	12.40	0.00%	189 494	14 360
25.5.2001	12.62	0.00%	0	0	12.40	-1.58%	4 762	384
24.5.2001	12.62	+0.07%	63 100	5 000	12.60	+0.80%	10 932	868
23.5.2001	12.61	+0.07%	151	12	12.50	-1.57%	28 550	2 284
22.5.2001	12.60	+6.06%	1 260	100	12.70	0.00%	13 868	1 092
21.5.2001	11.88	+8.00%	92 664	7 800	12.70	+2.41%	76 584	6 041
18.5.2001	11.00	0.00%	0	0	12.40	0.00%	39 308	3 170
17.5.2001	11.00	0.00%	0	0	12.40	0.00%	44 103	3 516
16.5.2001	11.00	0.00%	0	0	12.40	-1.58%	63 327	5 071
15.5.2001	11.00	0.00%	0	0	12.60	+4.13%	6 540	528
14.5.2001	11.00	0.00%	0	0	12.10	+3.41%	24 807	2 057
11.5.2001	11.00	0.00%	1 980	180	11.70	+2.63%	6 207	536
10.5.2001	11.00	0.00%	0	0	11.40	-9.52%	110 195	9 212
9.5.2001	11.00	-11.36%	1 100	100	12.60	-0.78%	20 299	1 611
7.5.2001	12.41	0.00%	0	0	12.70	+2.41%	40 104	3 180
4.5.2001	12.41	0.00%	0	0	12.40	-1.58%	12 241	1 015
3.5.2001	12.41	+0.08%	2 755	222	12.60	0.00%	39 564	3 140
2.5.2001	12.40	0.00%	11 923	1 000	12.60	0.00%	30 219	2 381
30.4.2001	12.40	+3.33%	2 306	186	12.60	0.00%	19 413	1 544
27.4.2001	12.00	-1.71%	15 000	1 250	12.60	+1.61%	13 057	1 044
26.4.2001	12.21	0.00%	0	0	12.40	-0.80%	15 127	1 224
25.4.2001	12.21	-2.55%	1 368	112	12.50	+0.80%	26 022	2 076
24.4.2001	12.53	+2.36%	2 556	204	12.40	-1.58%	26 327	2 124
23.4.2001	12.24	-12.57%	2 448	200	12.60	+0.80%	43 469	3 456
20.4.2001	14.00	+11.02%	15 143	1 138	12.50	0.00%	15 728	1 260
19.4.2001	12.61	+0.07%	454	36	12.50	-0.79%	51 804	4 116
18.4.2001	12.60	0.00%	0	0	12.60	0.00%	15 782	1 256
17.4.2001	12.60	0.00%	0	0	12.60	0.00%	6 804	540
13.4.2001	12.60	+0.55%	3 024	240	12.60	0.00%	8 921	708
12.4.2001	12.53	0.00%	0	0	12.60	+0.80%	32 356	2 592
11.4.2001	12.53	-2.41%	6 265	500	12.50	+3.30%	32 356	2 522
10.4.2001	12.84	+13.32%	89 867	7 000	12.10	+9.00%	48 231	3 986
9.4.2001	11.33	0.00%	0	0	11.10	-0.89%	7 578	684
6.4.2001	11.33	0.00%	0	0	11.20	+0.90%	81 718	7 179
5.4.2001	11.33	+0.62%	37 851	3 346	11.10	+4.71%	16 484	1 485
4.4.2001	11.26	-1.65%	27 215	2 417	10.60	+1.92%	2 290	216
3.4.2001	11.45	+4.09%	103 050	9 000	10.40	+9.47%	28 204	2 802
2.4.2001	11.00	+5.36%	9 743	886	9.50	-15.92%	87 947	8 151
30.3.2001	10.44	-4.91%	0	0	11.30	+1.80%	1 244 748	113 311
29.3.2001	10.98	+4.97%	0	0	11.10	+8.82%	2 318 815	205 300
28.3.2001	10.46	+4.91%	0	0	10.20	0.00%	82 170	7 343
27.3.2001	9.97	+4.94%	0	0	10.20	+8.51%	16 881	1 655
26.3.2001	9.50	+11.76%	6 650	700	9.40	+6.81%	14 203	1 520
23.3.2001	8.50	+11.54%	15 300	1 800	8.80	+10.00%	14 737	1 712
22.3.2001	7.62	+4.95%	3 048	400	8.00	+8.10%	6 912	864
21.3.2001	7.26	+4.91%	0	0	7.40	+7.24%	10 494	1 420
20.3.2001	6.92	+4.68%	1 495	216	6.90	-4.16%	5 416	788
19.3.2001	6.61	+4.75%	1 831	277	7.20	+9.09%	3 168	440
16.3.2001	6.31	0.00%	0	0	6.60	-7.04%	6 468	980
15.3.2001	6.31	0.00%	0	0	7.10	+7.57%	15 043	2 136
14.3.2001	6.31	0.00%	0	0	6.60	0.00%	6 269	960
13.3.2001	6.31	-4.39%	530	84	6.60	0.00%	20 154	2 964
‹‹ First 60 ‹‹ First 20 Next 200 ›