ČESKÁ NÁMOŘ.PLAVBA - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (43)
  • Diskuze (22)
  • Monitor (10)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ NÁMOŘ.PLAVBA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.1999	416.10	0.00%	0	0	330.00	-9.09%	2 310	7
29.12.1999	416.10	0.00%	0	0	363.00	+9.80%	2 541	7
28.12.1999	416.10	0.00%	0	0	330.60	-7.62%	6 943	21
27.12.1999	416.10	0.00%	0	0	357.90	+8.45%	0	0
23.12.1999	416.10	0.00%	0	0	330.00	-8.68%	16 110	46
22.12.1999	416.10	0.00%	0	0	361.40	-1.33%	0	0
21.12.1999	416.10	0.00%	0	0	366.30	+4.32%	0	0
20.12.1999	416.10	0.00%	0	0	351.10	-7.60%	2 458	7
17.12.1999	416.10	0.00%	0	0	380.00	+0.02%	7 980	21
16.12.1999	416.10	0.00%	0	0	379.90	-0.05%	32 337	90
15.12.1999	416.10	0.00%	0	0	380.10	+0.02%	2 661	7
14.12.1999	416.10	0.00%	0	0	380.00	-0.26%	10 640	28
13.12.1999	416.10	0.00%	0	0	381.00	+0.13%	1 905	5
10.12.1999	416.10	0.00%	0	0	380.50	+0.13%	9 885	26
9.12.1999	416.10	0.00%	0	0	380.00	+0.02%	2 660	7
8.12.1999	416.10	0.00%	0	0	379.90	+0.10%	0	0
7.12.1999	416.10	0.00%	0	0	379.50	-2.69%	7 980	21
6.12.1999	416.10	0.00%	0	0	390.00	+2.76%	0	0
3.12.1999	416.10	0.00%	0	0	379.50	-5.40%	25 688	64
2.12.1999	416.10	0.00%	0	0	401.20	+5.57%	0	0
1.12.1999	416.10	0.00%	0	0	380.00	+0.02%	21 276	56
30.11.1999	416.10	0.00%	0	0	379.90	+1.30%	15 181	40
29.11.1999	416.10	0.00%	0	0	375.00	+0.53%	10 121	27
26.11.1999	416.10	0.00%	0	0	373.00	+2.19%	67 292	178
25.11.1999	416.10	+4.99%	0	0	365.00	-3.43%	2 190	6
24.11.1999	396.30	0.00%	0	0	378.00	+3.56%	16 075	43
23.11.1999	396.30	+4.98%	3 963	10	365.00	-1.00%	20 830	57
22.11.1999	377.50	0.00%	0	0	368.70	-4.23%	0	0
19.11.1999	377.50	0.00%	0	0	385.00	-0.51%	125 337	333
18.11.1999	377.50	0.00%	2 643	7	387.00	+3.09%	18 088	47
17.11.1999	377.50	0.00%	0	0	375.40	-10.61%	4 505	12
16.11.1999	377.50	0.00%	0	0	420.00	+10.87%	12 795	33
15.11.1999	377.50	+0.31%	5 285	14	378.80	-2.87%	16 300	42
12.11.1999	376.30	0.00%	0	0	390.00	0.00%	25 977	64
11.11.1999	376.30	0.00%	0	0	390.00	+11.07%	32 115	82
10.11.1999	376.30	0.00%	0	0	351.10	-7.60%	27 264	74
9.11.1999	376.30	0.00%	0	0	380.00	-5.00%	11 400	30
8.11.1999	376.30	-3.68%	1 882	5	400.00	-0.39%	27 642	69
5.11.1999	390.70	0.00%	0	0	401.60	+0.34%	16 446	41
4.11.1999	390.70	-4.98%	17 582	45	400.20	+6.26%	5 388	14
3.11.1999	411.20	0.00%	0	0	376.60	-7.01%	2 636	7
2.11.1999	411.20	-4.14%	18 504	45	405.00	-1.93%	68 061	175
1.11.1999	429.00	0.00%	0	0	413.00	-9.21%	57 829	132
29.10.1999	429.00	-4.98%	22 737	53	454.90	-3.47%	40 561	89
27.10.1999	451.50	-4.98%	4 515	10	471.30	+17.20%	109 137	241
26.10.1999	475.20	0.00%	0	0	402.10	-6.94%	25 302	59
25.10.1999	475.20	-4.99%	0	0	432.10	-4.57%	14 292	32
22.10.1999	500.20	0.00%	0	0	452.80	+4.93%	525 230	1 107
21.10.1999	500.20	0.00%	0	0	431.50	-8.63%	3 021	7
20.10.1999	500.20	0.00%	0	0	472.30	+0.48%	0	0
19.10.1999	500.20	0.00%	0	0	470.00	-0.33%	13 160	28
18.10.1999	500.20	-4.99%	14 006	28	471.60	-4.72%	6 143	13
15.10.1999	526.50	-4.44%	6 318	12	495.00	-7.32%	32 161	62
14.10.1999	551.00	-5.00%	0	0	534.10	+0.73%	5 341	10
13.10.1999	580.00	0.00%	0	0	530.20	-10.28%	42 146	74
12.10.1999	580.00	0.00%	0	0	591.00	+1.63%	39 869	68
11.10.1999	580.00	-1.19%	7 540	13	581.50	-6.28%	85 699	147
8.10.1999	587.00	0.00%	0	0	620.50	+4.51%	0	0
7.10.1999	587.00	0.00%	0	0	593.70	-5.76%	15 865	25
6.10.1999	587.00	-4.59%	4 109	7	630.00	-1.48%	12 600	20
5.10.1999	615.30	0.00%	0	0	639.50	+9.99%	15 264	24
4.10.1999	615.30	0.00%	0	0	581.40	-4.46%	4 070	7
1.10.1999	615.30	0.00%	0	0	608.60	-0.96%	51 914	85
30.9.1999	615.30	0.00%	0	0	614.50	+0.73%	21 879	36
29.9.1999	615.30	+0.17%	12 921	21	610.00	-0.16%	76 250	125
28.9.1999	614.20	+4.99%	0	0	611.00	-5.66%	109 767	174
27.9.1999	585.00	-4.41%	4 095	7	647.70	+9.98%	0	0
24.9.1999	612.00	+1.77%	34 884	57	588.90	-1.85%	15 900	27
23.9.1999	601.30	0.00%	0	0	600.00	-0.82%	28 734	49
22.9.1999	601.30	0.00%	0	0	605.00	-0.81%	15 145	25
21.9.1999	601.30	0.00%	0	0	610.00	+0.62%	52 562	87
20.9.1999	601.30	+2.47%	12 627	21	606.20	-6.88%	8 487	14
17.9.1999	586.80	+4.99%	0	0	651.00	+3.62%	124 835	186
16.9.1999	558.90	0.00%	0	0	628.20	+9.99%	0	0
15.9.1999	558.90	-4.99%	7 825	14	571.10	-5.57%	3 998	7
14.9.1999	588.30	-4.99%	0	0	604.80	0.00%	81 683	135
13.9.1999	619.20	0.00%	0	0	604.80	-1.01%	22 361	37
10.9.1999	619.20	0.00%	0	0	611.00	+0.16%	6 110	10
9.9.1999	619.20	0.00%	0	0	610.00	+1.11%	19 437	32
8.9.1999	619.20	0.00%	0	0	603.30	+0.03%	0	0
7.9.1999	619.20	0.00%	0	0	603.10	+0.49%	28 332	47
6.9.1999	619.20	0.00%	0	0	600.10	+0.01%	8 401	14
3.9.1999	619.20	-4.98%	4 334	7	600.00	-3.22%	9 601	16
2.9.1999	651.70	-4.98%	0	0	620.00	0.00%	27 280	44
1.9.1999	685.90	-5.00%	0	0	620.00	-9.48%	6 655	10
31.8.1999	722.00	-5.00%	0	0	685.00	-0.14%	4 795	7
30.8.1999	760.00	-5.00%	0	0	686.00	-9.76%	60 362	82
27.8.1999	800.00	0.00%	0	0	760.20	+2.04%	49 270	65
26.8.1999	800.00	-1.05%	3 200	4	745.00	-5.57%	33 455	45
25.8.1999	808.50	0.00%	0	0	789.00	-1.37%	1 023 006	1 416
24.8.1999	808.50	0.00%	0	0	800.00	0.00%	4 000	5
23.8.1999	808.50	0.00%	0	0	800.00	-0.49%	22 400	28
20.8.1999	808.50	0.00%	0	0	804.00	-1.95%	7 268	9
19.8.1999	808.50	0.00%	0	0	820.00	0.00%	414 289	518
18.8.1999	808.50	0.00%	0	0	820.00	+2.50%	83 160	102
17.8.1999	808.50	0.00%	0	0	800.00	0.00%	41 620	52
16.8.1999	808.50	+5.00%	0	0	800.00	0.00%	70 200	87
13.8.1999	770.00	0.00%	0	0	800.00	+3.61%	42 509	53
12.8.1999	770.00	0.00%	0	0	772.10	-1.13%	36 789	47
11.8.1999	770.00	0.00%	0	0	781.00	-2.37%	19 410	24
10.8.1999	770.00	0.00%	0	0	800.00	+1.26%	135 258	172
9.8.1999	770.00	0.00%	0	0	790.00	+2.45%	53 349	67
6.8.1999	770.00	0.00%	0	0	771.10	+0.12%	69 510	89
5.8.1999	770.00	-3.75%	5 390	7	770.10	-6.19%	115 989	142
4.8.1999	800.00	-1.24%	11 200	14	821.00	+2.62%	24 519	30
3.8.1999	810.10	0.00%	0	0	800.00	-0.12%	11 203	14
2.8.1999	810.10	+1.26%	1 620	2	801.00	-1.83%	20 997	26
30.7.1999	800.00	-1.71%	20 800	26	816.00	-0.12%	50 666	62
29.7.1999	814.00	+0.36%	5 698	7	817.00	-1.32%	86 026	105
28.7.1999	811.00	-0.47%	5 677	7	828.00	+1.65%	54 285	68
27.7.1999	814.90	0.00%	0	0	814.50	-0.12%	32 623	40
26.7.1999	814.90	-4.99%	11 409	14	815.50	+0.18%	45 458	56
23.7.1999	857.70	+4.99%	0	0	814.00	+0.12%	25 041	31
22.7.1999	816.90	+5.00%	0	0	813.00	+1.62%	90 191	112
21.7.1999	778.00	-0.17%	10 114	13	800.00	+1.26%	26 960	33
20.7.1999	779.40	+4.99%	10 912	14	790.00	-1.25%	55 872	71
19.7.1999	742.30	+4.99%	0	0	800.00	-0.99%	51 440	65
16.7.1999	707.00	+0.28%	29 694	42	808.00	+6.31%	21 676	27
15.7.1999	705.00	+2.76%	357 449	507	760.00	-1.50%	69 948	91
14.7.1999	686.00	0.00%	0	0	771.60	+10.22%	1 047 909	1 447
13.7.1999	686.00	+3.70%	3 430	5	700.00	0.00%	54 840	76
12.7.1999	661.50	+5.00%	0	0	700.00	+1.44%	19 606	28
9.7.1999	630.00	+5.00%	2 520	4	690.00	+3.27%	68 955	105
8.7.1999	600.00	-7.87%	6 000	10	668.10	+0.24%	32 777	49
7.7.1999	651.30	0.00%	0	0	666.50	+0.98%	14 018	21
2.7.1999	651.30	0.00%	0	0	660.00	+0.88%	225 544	323
1.7.1999	651.30	+1.10%	7 816	12	654.20	+2.47%	40 795	61
30.6.1999	644.20	0.00%	0	0	638.40	-1.96%	21 748	33
29.6.1999	644.20	0.00%	0	0	651.20	+0.46%	48 539	73
28.6.1999	644.20	0.00%	0	0	648.20	-1.78%	3 241	5
25.6.1999	644.20	0.00%	0	0	660.00	+3.83%	29 272	45
24.6.1999	644.20	0.00%	0	0	635.60	-4.42%	13 159	21
23.6.1999	644.20	0.00%	0	0	665.00	+6.14%	60 014	94
22.6.1999	644.20	0.00%	0	0	626.50	+3.53%	21 871	35
21.6.1999	644.20	0.00%	0	0	605.10	-6.72%	21 178	34
18.6.1999	644.20	0.00%	0	0	648.70	+2.07%	8 440	13
17.6.1999	644.20	0.00%	0	0	635.50	-2.30%	8 701	14
16.6.1999	644.20	0.00%	0	0	650.50	+0.06%	21 312	34
15.6.1999	644.20	-2.68%	4 509	7	650.10	-1.79%	15 796	24
14.6.1999	662.00	+1.76%	4 634	7	662.00	-7.41%	26 468	40
11.6.1999	650.50	+1.46%	4 554	7	715.00	+9.98%	111 629	158
10.6.1999	641.10	0.00%	0	0	650.10	+1.49%	34 604	53
9.6.1999	641.10	0.00%	0	0	640.50	-1.55%	23 295	36
8.6.1999	641.10	0.00%	0	0	650.60	-0.68%	59 155	91
7.6.1999	641.10	0.00%	0	0	655.10	+0.29%	27 346	42
4.6.1999	641.10	0.00%	0	0	653.20	+0.10%	29 370	45
3.6.1999	641.10	0.00%	0	0	652.50	-1.15%	21 409	33
2.6.1999	641.10	0.00%	0	0	660.10	+1.38%	4 621	7
1.6.1999	641.10	0.00%	0	0	651.10	-6.98%	4 558	7
31.5.1999	641.10	0.00%	0	0	700.00	+6.85%	119 154	173
28.5.1999	641.10	0.00%	0	0	655.10	+5.57%	12 447	19
27.5.1999	641.10	-1.18%	8 975	14	620.50	-4.11%	60 000	89
26.5.1999	648.80	+0.27%	4 542	7	647.10	-0.16%	52 343	80
25.5.1999	647.00	0.00%	0	0	648.20	+0.66%	31 002	47
24.5.1999	647.00	+0.90%	10 999	17	643.90	+0.10%	4 507	7
21.5.1999	641.20	+3.08%	3 206	5	643.20	+0.17%	23 115	36
20.5.1999	622.00	-0.68%	6 220	10	642.10	-3.60%	47 674	75
19.5.1999	626.30	0.00%	0	0	666.10	+4.56%	0	0
18.5.1999	626.30	0.00%	0	0	637.00	+1.01%	26 754	42
17.5.1999	626.30	+0.20%	4 384	7	630.60	-2.98%	695 769	984
14.5.1999	625.00	+2.22%	3 125	5	650.00	+4.00%	0	0
13.5.1999	611.40	+0.72%	4 280	7	625.00	+1.62%	17 681	28
12.5.1999	607.00	0.00%	0	0	615.00	-2.56%	155 676	243
11.5.1999	607.00	0.00%	0	0	631.20	+4.83%	4 200	7
10.5.1999	607.00	-1.02%	12 747	21	602.10	+0.43%	43 061	71
7.5.1999	613.30	+1.03%	4 293	7	599.50	-1.26%	45 680	76
6.5.1999	607.00	-0.49%	21 245	35	607.20	+1.01%	15 176	25
5.5.1999	610.00	0.00%	0	0	601.10	-1.15%	58 623	95
4.5.1999	610.00	-6.99%	36 421	60	608.10	0.00%	358 621	562
3.5.1999	655.90	0.00%	0	0	608.10	-4.10%	19 462	32
30.4.1999	655.90	0.00%	0	0	634.10	+5.15%	0	0
29.4.1999	655.90	0.00%	0	0	603.00	+1.14%	76 974	127
28.4.1999	655.90	0.00%	0	0	596.20	-0.63%	33 385	56
27.4.1999	655.90	0.00%	0	0	600.00	+0.90%	25 810	42
26.4.1999	655.90	0.00%	0	0	594.60	+0.25%	7 135	12
23.4.1999	655.90	+10.23%	32 795	50	593.10	+0.74%	1 716 861	2 895
22.4.1999	595.00	+3.29%	8 330	14	588.70	+1.85%	16 462	28
21.4.1999	576.00	0.00%	0	0	578.00	-0.85%	690 655	1 273
20.4.1999	576.00	-0.48%	8 064	14	583.00	-2.99%	16 611	28
19.4.1999	578.80	+4.98%	0	0	601.00	+2.05%	11 416	19
16.4.1999	551.30	0.00%	0	0	588.90	-7.40%	257 557	390
15.4.1999	551.30	0.00%	0	0	636.00	+11.55%	630 077	996
14.4.1999	551.30	+0.23%	2 757	5	570.10	+0.79%	62 450	108
13.4.1999	550.00	0.00%	0	0	565.60	+4.45%	22 243	38
12.4.1999	550.00	-4.76%	7 700	14	541.50	-2.50%	75 508	139
9.4.1999	577.50	+5.00%	0	0	555.40	+0.78%	775 563	1 421
8.4.1999	550.00	-3.16%	3 850	7	551.10	+7.40%	19 429	35
7.4.1999	568.00	-3.98%	2 840	5	513.10	-11.51%	13 524	26
6.4.1999	591.60	0.00%	0	0	579.90	-0.87%	51 254	90
2.4.1999	591.60	0.00%	0	0	585.00	+5.38%	30 258	53
1.4.1999	591.60	+10.22%	5 916	10	555.10	0.00%	14 511	26
31.3.1999	536.70	-0.57%	3 757	7	555.10	+0.92%	11 041	20
30.3.1999	539.80	+0.33%	7 557	14	550.00	0.00%	10 485	19
29.3.1999	538.00	+4.66%	11 298	21	550.00	+0.51%	472 632	874
26.3.1999	514.00	-4.99%	0	0	547.20	+0.95%	21 856	40
25.3.1999	541.00	+0.59%	5 951	11	542.00	+2.24%	29 254	54
24.3.1999	537.80	0.00%	0	0	530.10	-4.01%	29 124	54
23.3.1999	537.80	+0.42%	12 369	23	552.30	+2.27%	50 736	93
22.3.1999	535.50	+1.42%	7 497	14	540.00	+0.84%	25 076	47
19.3.1999	528.00	0.00%	0	0	535.50	+1.03%	238 731	432
‹‹ First 60 ‹‹ First 20 Next 200 ›