AVIA - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (332)
  • Diskuze (290)
  • Monitor (273)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 Interactive

The Prague Sotck Exchange and RM-System - daily results - AVIA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
29.12.2000	40.00	0.00%	0	0	37.30	-0.53%	748	20
28.12.2000	40.00	0.00%	0	0	37.50	-13.19%	0	0
27.12.2000	40.00	0.00%	0	0	43.20	+5.10%	1 259	31
22.12.2000	40.00	0.00%	0	0	41.10	-9.86%	0	0
21.12.2000	40.00	0.00%	0	0	45.60	-5.00%	228	5
20.12.2000	40.00	0.00%	0	0	48.00	0.00%	4 560	95
19.12.2000	40.00	0.00%	0	0	48.00	-11.11%	0	0
18.12.2000	40.00	0.00%	0	0	54.00	+5.88%	0	0
15.12.2000	40.00	+3.68%	280	7	51.00	+2.00%	1 785	35
14.12.2000	38.58	+4.97%	0	0	50.00	-3.28%	0	0
13.12.2000	36.75	+5.00%	0	0	51.70	+18.30%	40 029	775
12.12.2000	35.00	0.00%	0	0	43.70	+1.62%	6 252	133
11.12.2000	35.00	+1.01%	560	16	43.00	+4.87%	1 505	35
8.12.2000	34.65	0.00%	0	0	41.00	+8.46%	18 391	470
7.12.2000	34.65	+5.00%	1 040	30	37.80	+9.56%	0	0
6.12.2000	33.00	0.00%	0	0	34.50	+2.98%	3 826	111
5.12.2000	33.00	0.00%	0	0	33.50	-1.47%	189	6
4.12.2000	33.00	-4.34%	660	20	34.00	+3.03%	4 270	130
1.12.2000	34.50	-4.98%	0	0	33.00	-5.71%	12 948	416
30.11.2000	36.31	-4.99%	0	0	35.00	+6.06%	5 901	180
29.11.2000	38.22	-4.99%	0	0	33.00	0.00%	2 442	74
28.11.2000	40.23	-4.98%	0	0	33.00	+2.80%	6 027	183
27.11.2000	42.34	-4.98%	0	0	32.10	-2.72%	5 008	156
24.11.2000	44.56	-4.98%	0	0	33.00	+2.80%	8 414	255
23.11.2000	46.90	0.00%	0	0	32.10	-8.28%	2 647	81
22.11.2000	46.90	-0.21%	2 767	59	35.00	-10.25%	6 763	193
21.11.2000	47.00	0.00%	0	0	39.00	+2.63%	2 242	58
20.11.2000	47.00	0.00%	0	0	38.00	+4.10%	11 723	276
16.11.2000	47.00	+0.40%	1 927	41	36.50	-9.87%	3 714	90
15.11.2000	46.81	-4.99%	0	0	40.50	-10.00%	81	2
14.11.2000	49.27	-4.99%	0	0	45.00	0.00%	1 350	30
13.11.2000	51.86	-4.98%	0	0	45.00	+15.08%	12 150	270
10.11.2000	54.58	-4.99%	0	0	39.10	-3.45%	0	0
9.11.2000	57.45	-4.99%	0	0	40.50	-10.00%	2 997	69
8.11.2000	60.47	-4.99%	0	0	45.00	0.00%	5 400	120
7.11.2000	63.65	-4.98%	0	0	45.00	0.00%	1 789	40
6.11.2000	66.99	-4.99%	0	0	45.00	0.00%	1 530	34
3.11.2000	70.51	-4.99%	0	0	45.00	0.00%	1 575	35
2.11.2000	74.22	-4.99%	0	0	45.00	0.00%	8 840	198
1.11.2000	78.12	-4.99%	0	0	45.00	+10.29%	4 100	99
31.10.2000	82.23	-4.99%	0	0	40.80	-5.99%	10 379	248
30.10.2000	86.55	-4.99%	0	0	43.40	-9.95%	1 128	26
27.10.2000	91.10	-4.99%	0	0	48.20	-5.67%	2 747	57
26.10.2000	95.89	0.00%	0	0	51.10	-9.87%	4 501	84
25.10.2000	95.89	0.00%	0	0	56.70	-10.00%	1 418	25
24.10.2000	95.89	0.00%	0	0	63.00	-1.25%	3 465	55
23.10.2000	95.89	0.00%	0	0	63.80	+5.10%	1 721	27
20.10.2000	95.89	0.00%	0	0	60.70	-5.15%	1 572	25
19.10.2000	95.89	0.00%	0	0	64.00	-1.53%	1 344	21
18.10.2000	95.89	0.00%	0	0	65.00	0.00%	4 132	64
17.10.2000	95.89	0.00%	0	0	65.00	-3.56%	3 254	50
16.10.2000	95.89	0.00%	0	0	67.40	+3.05%	0	0
13.10.2000	95.89	0.00%	0	0	65.40	-0.45%	2 289	35
12.10.2000	95.89	0.00%	0	0	65.70	+2.01%	854	13
11.10.2000	95.89	0.00%	0	0	64.40	-5.57%	258	4
10.10.2000	95.89	0.00%	0	0	68.20	+4.92%	5 714	85
9.10.2000	95.89	0.00%	0	0	65.00	-0.15%	2 212	34
6.10.2000	95.89	0.00%	0	0	65.10	0.00%	326	5
5.10.2000	95.89	0.00%	0	0	65.10	0.00%	2 930	45
4.10.2000	95.89	0.00%	0	0	65.10	+0.15%	1 823	28
3.10.2000	95.89	0.00%	0	0	65.00	0.00%	3 511	55
2.10.2000	95.89	0.00%	0	0	65.00	0.00%	2 080	32
29.9.2000	95.89	0.00%	0	0	65.00	+4.00%	2 660	42
27.9.2000	95.89	0.00%	0	0	62.50	+3.30%	1 750	28
26.9.2000	95.89	0.00%	0	0	60.50	-8.33%	847	14
25.9.2000	95.89	0.00%	0	0	66.00	+0.45%	1 313	20
22.9.2000	95.89	0.00%	0	0	65.70	-10.00%	0	0
21.9.2000	95.89	0.00%	0	0	73.00	0.00%	0	0
20.9.2000	95.89	0.00%	0	0	73.00	0.00%	0	0
19.9.2000	95.89	0.00%	0	0	73.00	+5.18%	0	0
18.9.2000	95.89	0.00%	0	0	69.40	+5.47%	0	0
15.9.2000	95.89	0.00%	0	0	65.80	-9.86%	6 650	92
14.9.2000	95.89	0.00%	0	0	73.00	-1.35%	3 942	54
13.9.2000	95.89	0.00%	0	0	74.00	+3.49%	4 611	63
12.9.2000	95.89	0.00%	0	0	71.50	-3.37%	1 001	14
11.9.2000	95.89	0.00%	0	0	74.00	0.00%	0	0
8.9.2000	95.89	-4.99%	0	0	74.00	0.00%	1 480	20
7.9.2000	100.93	0.00%	0	0	74.00	-7.50%	7 400	100
6.9.2000	100.93	0.00%	0	0	80.00	-11.11%	1 553	19
5.9.2000	100.93	0.00%	0	0	90.00	+4.28%	9 832	112
4.9.2000	100.93	0.00%	0	0	86.30	-3.89%	1 469	17
1.9.2000	100.93	0.00%	0	0	89.80	+4.17%	0	0
31.8.2000	100.93	0.00%	0	0	86.20	-10.20%	5 146	56
30.8.2000	100.93	0.00%	0	0	96.00	+1.05%	2 490	26
29.8.2000	100.93	0.00%	0	0	95.00	-1.34%	1 330	14
28.8.2000	100.93	0.00%	0	0	96.30	+0.10%	2 696	28
25.8.2000	100.93	0.00%	0	0	96.20	+1.26%	0	0
24.8.2000	100.93	0.00%	9 588	95	95.00	+3.14%	1 592	17
23.8.2000	100.93	-4.75%	1 413	14	92.10	+1.54%	8 758	95
22.8.2000	105.97	+4.99%	16 955	160	90.70	+0.66%	10 583	117
21.8.2000	100.93	+4.99%	4 643	46	90.10	0.00%	13 828	153
18.8.2000	96.13	0.00%	0	0	90.10	+0.22%	0	0
17.8.2000	96.13	+4.99%	14 035	146	89.90	+9.90%	2 337	26
16.8.2000	91.56	+5.00%	0	0	81.80	-8.80%	1 227	15
15.8.2000	87.20	0.00%	0	0	89.70	+9.79%	16 853	193
14.8.2000	87.20	0.00%	0	0	81.70	-0.60%	5 474	67
11.8.2000	87.20	0.00%	0	0	82.20	-0.72%	9 525	116
10.8.2000	87.20	0.00%	0	0	82.80	0.00%	6 701	81
9.8.2000	87.20	0.00%	0	0	82.80	-3.72%	90 580	1 007
8.8.2000	87.20	0.00%	0	0	86.00	+3.99%	3 453	41
7.8.2000	87.20	0.00%	2 093	24	82.70	0.00%	0	0
4.8.2000	87.20	-2.02%	25 288	290	82.70	+0.60%	1 235	15
3.8.2000	89.00	0.00%	0	0	82.20	+0.12%	247	3
2.8.2000	89.00	-1.11%	4 272	48	82.10	-3.41%	2 044	25
1.8.2000	90.00	+3.21%	360	4	85.00	+4.67%	595	7
31.7.2000	87.20	0.00%	6 976	80	81.20	+0.37%	6 890	81
28.7.2000	87.20	0.00%	32 002	367	80.90	+0.37%	4 200	52
27.7.2000	87.20	0.00%	4 098	47	80.60	+0.49%	967	12
26.7.2000	87.20	0.00%	4 360	50	80.20	+0.12%	4 968	62
25.7.2000	87.20	0.00%	4 534	52	80.10	+2.03%	3 844	48
24.7.2000	87.20	0.00%	2 616	30	78.50	+1.81%	4 994	64
21.7.2000	87.20	0.00%	0	0	77.10	+1.04%	2 084	27
20.7.2000	87.20	0.00%	0	0	76.30	-0.90%	763	10
19.7.2000	87.20	0.00%	0	0	77.00	+0.26%	0	0
18.7.2000	87.20	0.00%	0	0	76.80	+0.39%	3 070	40
17.7.2000	87.20	+0.22%	12 121	139	76.50	-7.49%	2 906	38
14.7.2000	87.00	+1.16%	6 873	79	82.70	+9.97%	2 481	30
13.7.2000	86.00	-2.27%	16 684	194	75.20	+5.46%	3 386	45
12.7.2000	88.00	0.00%	8 712	99	71.30	-10.76%	15 028	201
11.7.2000	88.00	0.00%	5 280	60	79.90	+9.60%	5 545	70
10.7.2000	88.00	0.00%	12 936	147	72.90	+9.62%	3 712	51
7.7.2000	88.00	0.00%	528	6	66.50	+9.91%	6 704	101
4.7.2000	88.00	+2.88%	4 576	52	60.50	+0.33%	605	10
3.7.2000	85.53	0.00%	0	0	60.30	0.00%	1 266	21
30.6.2000	85.53	0.00%	0	0	60.30	+1.17%	7 421	123
29.6.2000	85.53	0.00%	0	0	59.60	+2.05%	2 674	45
28.6.2000	85.53	0.00%	0	0	58.40	+0.68%	4 911	84
27.6.2000	85.53	+4.99%	10 691	125	58.00	+8.41%	10 062	188
26.6.2000	81.46	-4.99%	0	0	53.50	+7.00%	0	0
23.6.2000	85.74	-4.99%	0	0	50.00	-4.76%	200	4
22.6.2000	90.25	-5.00%	0	0	52.50	0.00%	0	0
21.6.2000	95.00	0.00%	0	0	52.50	-4.54%	0	0
20.6.2000	95.00	0.00%	0	0	55.00	0.00%	1 650	30
19.6.2000	95.00	0.00%	950	10	55.00	+10.00%	3 850	70
16.6.2000	95.00	0.00%	0	0	50.00	0.00%	13 050	241
15.6.2000	95.00	0.00%	0	0	50.00	0.00%	1 250	25
14.6.2000	95.00	0.00%	0	0	50.00	-9.42%	1 450	29
13.6.2000	95.00	0.00%	0	0	55.20	-4.16%	1 435	26
12.6.2000	95.00	0.00%	0	0	57.60	-10.00%	0	0
9.6.2000	95.00	0.00%	0	0	64.00	-1.53%	2 240	35
8.6.2000	95.00	0.00%	0	0	65.00	0.00%	1 690	26
7.6.2000	95.00	0.00%	0	0	65.00	0.00%	910	14
6.6.2000	95.00	0.00%	0	0	65.00	-7.14%	4 550	70
5.6.2000	95.00	0.00%	0	0	70.00	0.00%	3 850	55
2.6.2000	95.00	0.00%	0	0	70.00	0.00%	280	4
1.6.2000	95.00	0.00%	0	0	70.00	+5.58%	11 370	158
31.5.2000	95.00	0.00%	0	0	66.30	+5.07%	0	0
30.5.2000	95.00	0.00%	0	0	63.10	-9.72%	6 142	89
29.5.2000	95.00	0.00%	0	0	69.90	+4.64%	4 194	60
26.5.2000	95.00	0.00%	0	0	66.80	+9.86%	0	0
25.5.2000	95.00	0.00%	0	0	60.80	-9.92%	4 256	70
24.5.2000	95.00	0.00%	0	0	67.50	0.00%	0	0
23.5.2000	95.00	0.00%	0	0	67.50	-10.00%	338	5
22.5.2000	95.00	0.00%	0	0	75.00	0.00%	10 350	138
19.5.2000	95.00	0.00%	0	0	75.00	0.00%	2 325	31
18.5.2000	95.00	0.00%	0	0	75.00	0.00%	6 525	87
17.5.2000	95.00	0.00%	0	0	75.00	-11.76%	1 575	21
16.5.2000	95.00	0.00%	0	0	85.00	+6.25%	3 930	48
15.5.2000	95.00	0.00%	0	0	80.00	+6.66%	0	0
12.5.2000	95.00	0.00%	0	0	75.00	-8.64%	13 045	157
11.5.2000	95.00	0.00%	0	0	82.10	+9.46%	1 475	19
10.5.2000	95.00	0.00%	0	0	75.00	+1.35%	7 022	94
9.5.2000	95.00	0.00%	0	0	74.00	-5.24%	1 742	24
5.5.2000	95.00	-4.76%	5 700	60	78.10	-1.26%	0	0
4.5.2000	99.75	0.00%	0	0	79.10	-9.90%	2 373	30
3.5.2000	99.75	0.00%	0	0	87.80	-7.57%	6 146	70
2.5.2000	99.75	0.00%	0	0	95.00	-5.00%	0	0
28.4.2000	99.75	0.00%	0	0	100.00	0.00%	100	1
27.4.2000	99.75	0.00%	0	0	100.00	0.00%	0	0
26.4.2000	99.75	0.00%	0	0	100.00	+8.93%	8 900	89
25.4.2000	99.75	0.00%	0	0	91.80	-0.86%	0	0
21.4.2000	99.75	0.00%	0	0	92.60	+13.61%	8 056	87
20.4.2000	99.75	-5.00%	0	0	81.50	-11.60%	5 390	64
19.4.2000	105.00	-1.86%	18 795	179	92.20	-7.89%	20 895	231
18.4.2000	107.00	0.00%	0	0	100.10	0.00%	23 677	237
17.4.2000	107.00	0.00%	0	0	100.10	-4.21%	2 703	27
14.4.2000	107.00	0.00%	10 700	100	104.50	+0.48%	10 684	103
13.4.2000	107.00	0.00%	7 062	66	104.00	+0.97%	6 120	60
12.4.2000	107.00	0.00%	17 655	165	103.00	+2.48%	10 045	99
11.4.2000	107.00	+1.90%	78 538	734	100.50	+0.50%	10 342	103
10.4.2000	105.00	0.00%	0	0	100.00	0.00%	0	0
7.4.2000	105.00	0.00%	0	0	100.00	+0.30%	4 094	41
6.4.2000	105.00	-1.86%	4 725	45	99.70	+1.42%	8 347	84
5.4.2000	107.00	-4.91%	3 745	35	98.30	-8.98%	2 471	24
4.4.2000	112.53	-4.99%	0	0	108.00	-3.05%	8 185	75
3.4.2000	118.45	0.00%	0	0	111.40	+3.05%	13 807	123
31.3.2000	118.45	-4.99%	0	0	108.10	-6.81%	16 586	147
30.3.2000	124.68	+4.99%	748	6	116.00	0.00%	2 562	22
29.3.2000	118.75	-5.00%	594	5	116.00	-0.85%	31 013	269
28.3.2000	125.00	0.00%	0	0	117.00	-0.42%	9 004	77
27.3.2000	125.00	0.00%	417 875	3 343	117.50	+0.42%	19 059	160
24.3.2000	125.00	0.00%	0	0	117.00	+1.47%	7 813	67
23.3.2000	125.00	0.00%	52 500	420	115.30	-0.68%	18 665	161
22.3.2000	125.00	0.00%	0	0	116.10	+0.34%	15 935	138
21.3.2000	125.00	0.00%	0	0	115.70	-0.60%	17 938	154
20.3.2000	125.00	0.00%	0	0	116.40	-2.18%	4 924	43
17.3.2000	125.00	0.00%	30 250	242	119.00	-0.08%	2 370	20
16.3.2000	125.00	0.00%	5 625	45	119.10	+1.79%	3 549	30
15.3.2000	125.00	0.00%	3 250	26	117.00	-3.86%	2 707	23
14.3.2000	125.00	0.00%	0	0	121.70	+7.60%	2 798	23
‹‹ First 60 ‹‹ First 20 Next 200 ›