ČESKÁ GUMÁR.SPOL. - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (170)
  • Diskuze (40)
  • Monitor (6)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ GUMÁR.SPOL.
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
16.11.1999					190.10	+2.64%	3 212 522	16 806
15.11.1999					185.20	-0.43%	536 812	2 718
12.11.1999					186.00	-3.12%	165 455 990	872 636
11.11.1999	187.66	+1.31%	73 187	390	192.00	+4.91%	974 037	5 188
10.11.1999	185.23	+0.66%	367 682	1 985	183.00	-1.13%	722 661	3 948
9.11.1999	184.00	+0.73%	92 368	502	185.10	+3.35%	262 331	1 425
8.11.1999	182.66	+0.08%	91 330	500	179.10	-1.91%	900 579	4 882
5.11.1999	182.50	+0.04%	44 165	242	182.60	+7.03%	377 863	2 053
4.11.1999	182.42	0.00%	67 495	370	170.60	-6.26%	251 853	1 445
3.11.1999	182.42	+0.23%	23 715	130	182.00	+1.11%	232 087	1 280
2.11.1999	182.00	0.00%	149 422	821	180.00	+0.55%	167 219	958
1.11.1999	182.00	+1.11%	48 230	265	179.00	-3.29%	182 831	1 026
29.10.1999	180.00	-2.80%	707 400	3 930	185.10	+11.30%	195 285	1 083
27.10.1999	185.20	-0.16%	533 746	2 882	166.30	-0.29%	229 905	1 325
26.10.1999	185.50	-0.26%	482 300	2 600	166.80	-9.39%	818 631	4 494
25.10.1999	186.00	-0.21%	23 994	129	184.10	+2.22%	138 109	745
22.10.1999	186.40	+0.21%	18 640	100	180.10	-3.84%	193 004	1 059
21.10.1999	186.00	+0.43%	10 044	54	187.30	+0.48%	105 324	563
20.10.1999	185.20	+0.05%	21 854	118	186.40	-0.48%	107 768	577
19.10.1999	185.10	0.00%	3 147	17	187.30	-1.42%	2 675 535	14 833
18.10.1999	185.10	0.00%	3 332	18	190.00	+2.37%	496 264	2 672
15.10.1999	185.10	0.00%	30 171	163	185.60	+2.65%	190 228	1 029
14.10.1999	185.10	0.00%	67 747	366	180.80	-2.32%	213 863	1 167
13.10.1999	185.10	0.00%	33 503	181	185.10	+1.92%	640 771	3 464
12.10.1999	185.10	+0.05%	16 474	89	181.60	+0.72%	181 198	993
11.10.1999	185.00	0.00%	35 520	192	180.30	-2.54%	202 573	1 112
8.10.1999	185.00	+0.66%	38 480	208	185.00	+3.29%	307 483	1 658
7.10.1999	183.78	+4.99%	95 198	518	179.10	+4.49%	1 160 272	6 411
6.10.1999	175.03	-2.76%	18 553	106	171.40	+8.61%	50 622	285
5.10.1999	180.00	+4.65%	540 000	3 000	157.80	+4.64%	98 663	610
4.10.1999	172.00	+0.58%	165 120	960	150.80	-6.39%	116 325	737
1.10.1999	171.00	-5.00%	0	0	161.10	-2.36%	92 644	572
30.9.1999	180.00	-0.07%	180 000	1 000	165.00	-0.06%	199 698	1 227
29.9.1999	180.14	+4.99%	88 809	493	165.10	+1.16%	854 673	5 192
28.9.1999	171.57	-5.00%	0	0	163.20	-10.32%	188 415	1 127
27.9.1999	180.60	0.00%	13 184	73	182.00	+1.67%	416 317	2 297
24.9.1999	180.60	+0.01%	45 331	251	179.00	0.00%	229 572	1 297
23.9.1999	180.58	+4.99%	0	0	179.00	-0.77%	358 089	1 991
22.9.1999	171.99	+5.00%	208 624	1 213	180.40	+6.80%	190 773	1 122
21.9.1999	163.80	+5.00%	128 911	787	168.90	+3.49%	766 284	4 545
20.9.1999	156.00	0.00%	9 360	60	163.20	+1.93%	255 062	1 558
17.9.1999	156.00	0.00%	17 784	114	160.10	+1.26%	559 448	3 355
16.9.1999	156.00	-0.76%	70 200	450	158.10	+1.86%	263 578	1 669
15.9.1999	157.20	+0.76%	22 794	145	155.20	+0.06%	244 903	1 567
14.9.1999	156.00	+0.64%	117 468	753	155.10	+0.06%	259 187	1 606
13.9.1999	155.00	-2.51%	77 190	498	155.00	-1.08%	916 532	5 760
10.9.1999	159.00	0.00%	135 786	854	156.70	+0.44%	94 126	606
9.9.1999	159.00	0.00%	122 430	770	156.00	+5.69%	107 840	694
8.9.1999	159.00	0.00%	12 561	79	147.60	-6.46%	138 323	865
7.9.1999	159.00	-0.37%	15 741	99	157.80	-1.68%	180 796	1 129
6.9.1999	159.60	-5.00%	0	0	160.50	-0.12%	1 437 682	8 990
3.9.1999	168.00	+2.47%	120 624	718	160.70	-3.94%	665 128	4 342
2.9.1999	163.95	+4.99%	123 454	753	167.30	+11.53%	674 104	4 356
1.9.1999	156.15	-2.10%	47 626	305	150.00	-9.09%	129 636	851
31.8.1999	159.50	+2.53%	31 900	200	165.00	+0.42%	235 571	1 500
30.8.1999	155.55	-2.53%	30 332	195	164.30	+0.55%	274 252	1 651
27.8.1999	159.60	+5.00%	17 716	111	163.40	-6.30%	2 617 876	16 373
26.8.1999	152.00	-0.31%	118 864	782	174.40	+19.37%	428 028	2 720
25.8.1999	152.48	-4.99%	35 680	234	146.10	-8.74%	759 437	4 786
24.8.1999	160.50	+3.54%	91 164	568	160.10	-3.02%	196 692	1 214
23.8.1999	155.00	+3.33%	53 475	345	165.10	+1.28%	820 579	5 058
20.8.1999	150.00	-3.22%	43 800	292	163.00	-1.80%	548 394	3 285
19.8.1999	155.00	-3.12%	160 425	1 035	166.00	+3.55%	1 464 902	9 063
18.8.1999	160.00	-1.38%	391 200	2 445	160.30	+0.06%	536 349	3 131
17.8.1999	162.25	-3.36%	63 278	390	160.20	0.00%	237 960	1 398
16.8.1999	167.90	+4.93%	32 069	191	160.20	-7.45%	2 271 884	12 651
13.8.1999	160.00	+3.66%	39 040	244	173.10	+7.24%	437 351	2 548
12.8.1999	154.35	+5.00%	0	0	161.40	+3.19%	125 727	798
11.8.1999	147.00	+5.00%	0	0	156.40	+9.29%	66 154	450
10.8.1999	140.00	+1.08%	7 840	56	143.10	+3.99%	78 076	549
9.8.1999	138.50	+1.09%	3 878	28	137.60	-1.71%	67 395	486
6.8.1999	137.00	+1.39%	2 055	15	140.00	-3.51%	141 352	980
5.8.1999	135.11	+0.08%	7 971	59	145.10	+7.64%	4 105 077	30 337
4.8.1999	135.00	+1.50%	6 345	47	134.80	-1.17%	88 564	643
3.8.1999	133.00	+1.31%	7 714	58	136.40	+1.33%	487 507	3 610
2.8.1999	131.28	0.00%	394	3	134.60	+0.22%	50 485	375
30.7.1999	131.28	+1.28%	6 433	49	134.30	0.00%	40 099	281
29.7.1999	129.61	+4.99%	0	0	134.30	+1.51%	44 756	335
28.7.1999	123.44	0.00%	0	0	132.30	-1.48%	46 592	330
27.7.1999	123.44	0.00%	0	0	134.30	+1.66%	42 716	308
26.7.1999	123.44	0.00%	0	0	132.10	+0.60%	109 071	796
23.7.1999	123.44	0.00%	0	0	131.30	+0.38%	38 656	298
22.7.1999	123.44	0.00%	3 580	29	130.80	-0.60%	20 337	159
21.7.1999	123.44	0.00%	1 111	9	131.60	+1.07%	21 846	168
20.7.1999	123.44	0.00%	0	0	130.20	-0.15%	47 731	352
19.7.1999	123.44	+1.18%	1 234	10	130.40	+1.00%	27 937	216
16.7.1999	122.00	0.00%	0	0	129.10	-0.69%	35 102	270
15.7.1999	122.00	+1.66%	5 856	48	130.00	+0.69%	7 321	57
14.7.1999	120.00	0.00%	0	0	129.10	+1.41%	18 323	144
13.7.1999	120.00	-1.03%	5 520	46	127.30	+1.75%	7 336	58
12.7.1999	121.25	0.00%	0	0	125.10	-2.26%	19 781	157
9.7.1999	121.25	+0.45%	2 304	19	128.00	+8.38%	213 597	1 649
8.7.1999	120.70	0.00%	0	0	118.10	-9.15%	16 673	136
7.7.1999	120.70	+0.58%	1 448	12	130.00	+6.29%	25 980	206
2.7.1999	120.00	0.00%	0	0	122.30	+0.49%	11 334	93
1.7.1999	120.00	-1.63%	1 680	14	121.70	+0.49%	23 173	191
30.6.1999	122.00	0.00%	1 342	11	121.10	+0.91%	84 448	703
29.6.1999	122.00	+1.66%	1 220	10	120.00	0.00%	12 684	106
28.6.1999	120.00	0.00%	480	4	120.00	-2.20%	27 699	229
25.6.1999	120.00	-2.12%	6 000	50	122.70	+3.45%	18 272	150
24.6.1999	122.61	-4.99%	28 568	233	118.60	-8.76%	7 620	64
23.6.1999	129.06	-4.99%	0	0	130.00	-3.70%	13 893	107
22.6.1999	135.85	-5.00%	0	0	135.00	-0.07%	23 493	174
21.6.1999	143.00	0.00%	0	0	135.10	-3.22%	21 383	157
18.6.1999	143.00	0.00%	0	0	139.60	-0.35%	329 981	2 286
17.6.1999	143.00	-1.37%	52 338	366	140.10	-0.21%	51 958	370
16.6.1999	145.00	+1.39%	14 355	99	140.40	+1.00%	16 375	117
15.6.1999	143.00	0.00%	0	0	139.00	+0.28%	26 786	192
14.6.1999	143.00	0.00%	0	0	138.60	-3.54%	16 433	118
11.6.1999	143.00	+1.18%	13 442	94	143.70	+1.69%	27 179	192
10.6.1999	141.33	+2.74%	25 439	180	141.30	-0.21%	23 962	169
9.6.1999	137.55	+5.00%	0	0	141.60	+2.23%	313 767	2 111
8.6.1999	131.00	+3.16%	4 454	34	138.50	-5.52%	31 870	220
7.6.1999	126.98	+1.58%	13 968	110	146.60	+5.08%	175 113	1 152
4.6.1999	125.00	0.00%	0	0	139.50	+3.25%	56 481	396
3.6.1999	125.00	-0.47%	116 000	928	135.10	0.00%	30 827	228
2.6.1999	125.60	-3.87%	4 522	36	135.10	0.00%	33 639	249
1.6.1999	130.66	+4.99%	0	0	135.10	-6.18%	351 562	2 375
31.5.1999	124.44	+1.83%	3 235	26	144.00	+12.14%	52 036	382
28.5.1999	122.20	-0.01%	8 554	70	128.40	+2.96%	186 544	1 424
27.5.1999	122.22	+1.85%	11 611	95	124.70	+0.24%	25 204	201
26.5.1999	120.00	-1.90%	50 640	422	124.40	+0.24%	258 452	1 902
25.5.1999	122.33	-4.42%	2 324	19	124.10	+1.30%	51 580	402
24.5.1999	127.99	+4.99%	1 152	9	122.50	-2.39%	23 286	190
21.5.1999	121.90	+0.32%	4 388	36	125.50	+0.31%	35 240	281
20.5.1999	121.50	+1.25%	13 122	108	125.10	+3.13%	34 256	270
19.5.1999	120.00	0.00%	65 640	547	121.30	+0.99%	60 616	457
18.5.1999	120.00	0.00%	24 000	200	120.10	-12.97%	34 107	262
17.5.1999	120.00	-1.01%	6 000	50	138.00	+7.81%	43 694	338
14.5.1999	121.23	0.00%	3 637	30	128.00	-4.47%	5 120	40
13.5.1999	121.23	-2.15%	1 697	14	134.00	-10.06%	26 886	189
12.5.1999	123.90	+5.00%	10 160	82	149.00	0.00%	10 978	74
11.5.1999	118.00	0.00%	15 576	132	149.00	+19.20%	68 616	468
10.5.1999	118.00	0.00%	2 360	20	125.00	+4.95%	24 197	176
7.5.1999	118.00	+0.34%	3 658	31	119.10	-0.16%	102 425	742
6.5.1999	117.60	+5.00%	941	8	119.30	-1.07%	96 987	745
5.5.1999	112.00	+1.81%	2 240	20	120.60	+2.72%	85 207	696
4.5.1999	110.00	+1.38%	440	4	117.40	+1.20%	34 796	283
3.5.1999	108.50	0.00%	4 666	43	116.00	-1.27%	94 759	773
30.4.1999	108.50	-1.37%	1 302	12	117.50	+1.29%	14 532	124
29.4.1999	110.01	+1.39%	3 080	28	116.00	+1.75%	51 367	440
28.4.1999	108.50	+1.40%	6 402	59	114.00	-5.23%	8 133	71
27.4.1999	107.00	+1.42%	1 177	11	120.30	+2.73%	102 014	806
26.4.1999	105.50	-0.21%	36 292	344	117.10	-9.92%	42 041	359
23.4.1999	105.73	+0.21%	3 172	30	130.00	+11.68%	548 880	4 225
22.4.1999	105.50	0.00%	739	7	116.40	+1.12%	25 147	212
21.4.1999	105.50	-2.58%	317	3	115.10	+0.69%	33 587	294
20.4.1999	108.30	-5.00%	1 083	10	114.30	+2.88%	36 245	318
19.4.1999	114.00	+1.60%	5 016	44	111.10	-4.22%	15 614	143
16.4.1999	112.20	+0.98%	60 588	540	116.00	0.00%	43 061	389
15.4.1999	111.11	0.00%	0	0	116.00	+3.47%	38 551	340
14.4.1999	111.11	+3.35%	1 778	16	112.10	+0.99%	6 882	62
13.4.1999	107.50	+2.38%	430	4	111.00	+3.25%	15 925	146
12.4.1999	105.00	+1.94%	2 100	20	107.50	+0.37%	241 493	2 200
9.4.1999	103.00	+4.66%	309	3	107.10	+1.03%	3 935	37
8.4.1999	98.41	+0.21%	29 523	300	106.00	-0.93%	10 928	103
7.4.1999	98.20	+0.10%	196	2	107.00	+9.07%	21 207	204
6.4.1999	98.10	0.00%	0	0	98.10	+0.82%	5 375	55
2.4.1999	98.10	+1.02%	1 373	14	97.30	0.00%	17 904	184
1.4.1999	97.10	+1.11%	971	10	97.30	+0.20%	19 612	202
31.3.1999	96.03	0.00%	0	0	97.10	0.00%	24 282	250
30.3.1999	96.03	0.00%	0	0	97.10	0.00%	28 442	293
29.3.1999	96.03	0.00%	0	0	97.10	+0.93%	67 369	697
26.3.1999	96.03	0.00%	960	10	96.20	-0.92%	9 078	94
25.3.1999	96.03	0.00%	22 855	238	97.10	+0.83%	17 432	180
24.3.1999	96.03	0.00%	4 802	50	96.30	-1.73%	27 668	281
23.3.1999	96.03	+4.83%	4 417	46	98.00	+1.23%	13 266	137
22.3.1999	91.60	0.00%	0	0	96.80	+0.72%	8 955	93
19.3.1999	91.60	0.00%	550	6	96.10	+2.56%	60 937	624
18.3.1999	91.60	+0.65%	366	4	93.70	+1.84%	20 766	221
17.3.1999	91.00	-1.67%	64 064	704	92.00	-0.64%	48 628	526
16.3.1999	92.55	+1.70%	740	8	92.60	+0.54%	54 628	577
15.3.1999	91.00	+1.07%	7 644	84	92.10	+5.98%	69 551	756
12.3.1999	90.03	+0.03%	360	4	86.90	-4.81%	16 649	184
11.3.1999	90.00	-0.33%	57 420	638	91.30	+0.99%	23 452	259
10.3.1999	90.30	0.00%	0	0	90.40	+0.22%	15 325	170
9.3.1999	90.30	+0.33%	3 251	36	90.20	+0.11%	12 894	143
8.3.1999	90.00	-4.76%	19 710	219	90.10	+1.80%	8 300	91
5.3.1999	94.50	+5.00%	1 418	15	88.50	+0.22%	7 564	85
4.3.1999	90.00	+2.15%	1 350	15	88.30	+4.37%	14 122	160
3.3.1999	88.10	+0.11%	6 519	74	84.60	-8.04%	16 514	188
2.3.1999	88.00	-2.22%	4 136	47	92.00	+3.37%	23 316	260
1.3.1999	90.00	-1.09%	15 480	172	89.00	-2.30%	16 554	186
26.2.1999	91.00	0.00%	3 640	40	91.10	0.00%	106 176	1 076
25.2.1999	91.00	0.00%	8 190	90	91.10	0.00%	270 573	2 918
24.2.1999	91.00	0.00%	4 550	50	91.10	-7.04%	11 308	124
23.2.1999	91.00	+1.11%	364	4	98.00	+7.57%	22 005	240
22.2.1999	90.00	-1.09%	1 350	15	91.10	-1.08%	15 641	174
19.2.1999	91.00	0.00%	71 344	784	92.10	-7.90%	18 129	199
18.2.1999	91.00	0.00%	1 456	16	100.00	+9.89%	102 592	1 055
17.2.1999	91.00	0.00%	364	4	91.00	+1.11%	5 551	61
16.2.1999	91.00	+4.59%	2 912	32	90.00	-1.20%	13 165	145
15.2.1999	87.00	-3.33%	435	5	91.10	+3.40%	35 263	387
12.2.1999	90.00	+1.12%	360	4	88.10	-2.21%	6 629	74
11.2.1999	89.00	-4.30%	1 157	13	90.10	+0.11%	15 118	168
10.2.1999	93.00	0.00%	4 092	44	90.00	0.00%	32 926	367
9.2.1999	93.00	+3.33%	6 417	69	90.00	+1.01%	10 539	116
8.2.1999	90.00	+3.44%	3 150	35	89.10	+0.79%	40 297	439
5.2.1999	87.00	0.00%	2 262	26	88.40	+1.49%	7 829	89
4.2.1999	87.00	0.00%	1 653	19	87.10	+1.04%	18 905	216
‹‹ First 60 ‹‹ First 20 Next 200 ›