ČESKÁ NÁMOŘ.PLAVBA - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (43)
  • Diskuze (22)
  • Monitor (10)
  • Nabídky (1)
  • 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 - 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]
29.12.2000	556.50	0.00%	0	0	567.50	+0.15%	31 588	55
28.12.2000	556.50	0.00%	0	0	566.60	+1.88%	57 131	101
27.12.2000	556.50	0.00%	0	0	556.10	0.00%	3 893	7
22.12.2000	556.50	0.00%	0	0	556.10	-0.69%	16 127	29
21.12.2000	556.50	0.00%	0	0	560.00	+0.82%	19 600	35
20.12.2000	556.50	0.00%	0	0	555.40	+0.25%	17 778	32
19.12.2000	556.50	0.00%	0	0	554.00	-0.35%	32 888	59
18.12.2000	556.50	0.00%	0	0	556.00	+1.09%	22 776	41
15.12.2000	556.50	0.00%	0	0	550.00	-0.61%	45 380	83
14.12.2000	556.50	0.00%	0	0	553.40	-0.10%	19 375	35
13.12.2000	556.50	+5.00%	19 478	35	554.00	+1.37%	19 390	35
12.12.2000	530.00	-4.52%	7 420	14	546.50	-1.35%	11 582	21
11.12.2000	555.10	+0.70%	3 886	7	554.00	-1.42%	11 554	21
8.12.2000	551.20	0.00%	0	0	562.00	+1.71%	0	0
7.12.2000	551.20	0.00%	0	0	552.50	+0.98%	62 073	111
6.12.2000	551.20	0.00%	0	0	547.10	+2.33%	24 834	46
5.12.2000	551.20	0.00%	0	0	534.60	-0.83%	3 742	7
4.12.2000	551.20	0.00%	0	0	539.10	0.00%	34 000	63
1.12.2000	551.20	0.00%	0	0	539.10	-0.95%	11 379	21
30.11.2000	551.20	0.00%	2 756	5	544.30	-1.39%	17 960	33
29.11.2000	551.20	0.00%	0	0	552.00	+2.54%	27 230	50
28.11.2000	551.20	0.00%	0	0	538.30	+0.22%	43 604	81
27.11.2000	551.20	0.00%	0	0	537.10	-2.36%	50 193	93
24.11.2000	551.20	0.00%	0	0	550.10	+1.34%	26 865	49
23.11.2000	551.20	0.00%	0	0	542.80	+1.17%	10 856	20
22.11.2000	551.20	-0.07%	2 756	5	536.50	+0.28%	17 714	33
21.11.2000	551.60	+0.07%	11 584	21	535.00	-3.44%	36 310	66
20.11.2000	551.20	0.00%	0	0	554.10	-0.35%	14 409	26
16.11.2000	551.20	0.00%	0	0	556.10	0.00%	6 676	12
15.11.2000	551.20	0.00%	0	0	556.10	+0.36%	52 839	95
14.11.2000	551.20	0.00%	0	0	554.10	-0.18%	21 062	38
13.11.2000	551.20	0.00%	0	0	555.10	+0.10%	22 199	40
10.11.2000	551.20	+0.21%	3 858	7	554.50	0.00%	21 078	38
9.11.2000	550.00	0.00%	0	0	554.50	+0.25%	19 410	35
8.11.2000	550.00	0.00%	0	0	553.10	+0.23%	33 725	61
7.11.2000	550.00	0.00%	0	0	551.80	+0.10%	3 863	7
6.11.2000	550.00	0.00%	0	0	551.20	+1.67%	15 440	28
3.11.2000	550.00	0.00%	0	0	542.10	-1.63%	18 097	33
2.11.2000	550.00	0.00%	0	0	551.10	+3.98%	33 911	62
1.11.2000	550.00	0.00%	0	0	530.00	-3.30%	48 610	91
31.10.2000	550.00	0.00%	0	0	548.10	-0.54%	30 859	56
30.10.2000	550.00	0.00%	0	0	551.10	-0.97%	33 617	61
27.10.2000	550.00	0.00%	0	0	556.50	0.00%	15 579	28
26.10.2000	550.00	0.00%	0	0	556.50	+0.03%	25 011	45
25.10.2000	550.00	0.00%	0	0	556.30	+0.12%	21 523	39
24.10.2000	550.00	0.00%	0	0	555.60	+0.05%	7 776	14
23.10.2000	550.00	0.00%	0	0	555.30	-5.72%	11 661	21
20.10.2000	550.00	0.00%	0	0	589.00	+6.03%	3 039 258	5 067
19.10.2000	550.00	0.00%	7 700	14	555.50	+1.88%	409 288	816
18.10.2000	550.00	0.00%	0	0	545.20	-1.87%	720 364	1 310
17.10.2000	550.00	0.00%	0	0	555.60	-0.07%	16 674	30
16.10.2000	550.00	0.00%	0	0	556.00	+0.12%	37 813	68
13.10.2000	550.00	0.00%	0	0	555.30	+0.56%	8 330	15
12.10.2000	550.00	-2.65%	2 750	5	552.20	-0.50%	10 492	19
11.10.2000	565.00	0.00%	0	0	555.00	+0.45%	67 115	121
10.10.2000	565.00	0.00%	0	0	552.50	+0.16%	20 491	37
9.10.2000	565.00	0.00%	0	0	551.60	-0.09%	19 902	36
6.10.2000	565.00	0.00%	0	0	552.10	+0.91%	3 865	7
5.10.2000	565.00	0.00%	0	0	547.10	-0.52%	29 045	53
4.10.2000	565.00	0.00%	0	0	550.00	-0.57%	95 331	173
3.10.2000	565.00	0.00%	0	0	553.20	+0.29%	30 411	55
2.10.2000	565.00	0.00%	0	0	551.60	+0.09%	7 719	14
29.9.2000	565.00	0.00%	0	0	551.10	0.00%	25 978	47
27.9.2000	565.00	0.00%	0	0	551.10	-0.07%	42 431	77
26.9.2000	565.00	0.00%	0	0	551.50	-0.18%	64 141	116
25.9.2000	565.00	0.00%	0	0	552.50	+0.05%	7 753	14
22.9.2000	565.00	0.00%	0	0	552.20	+0.12%	7 732	14
21.9.2000	565.00	0.00%	0	0	551.50	-3.10%	18 739	34
20.9.2000	565.00	+1.61%	2 825	5	569.20	+3.67%	0	0
19.9.2000	556.00	0.00%	0	0	549.00	+0.71%	606 592	1 086
18.9.2000	556.00	0.00%	0	0	545.10	-0.76%	764 982	1 369
15.9.2000	556.00	0.00%	0	0	549.30	+1.96%	131 423	241
14.9.2000	556.00	+4.98%	15 568	28	538.70	-1.78%	106 067	193
13.9.2000	529.60	+4.99%	0	0	548.50	+1.95%	260 284	477
12.9.2000	504.40	+4.99%	0	0	538.00	+1.50%	345 141	642
11.9.2000	480.40	+4.98%	0	0	530.00	-4.55%	66 232	122
8.9.2000	457.60	+4.97%	0	0	555.30	+0.96%	61 033	110
7.9.2000	435.90	+4.98%	0	0	550.00	+0.71%	40 548	72
6.9.2000	415.20	+4.98%	0	0	546.10	+9.92%	129 572	239
5.9.2000	395.50	+4.99%	0	0	496.80	+9.98%	9 933	20
4.9.2000	376.70	+4.98%	0	0	451.70	+9.98%	0	0
1.9.2000	358.80	+4.97%	0	0	410.70	+9.98%	0	0
31.8.2000	341.80	+4.97%	0	0	373.40	+9.98%	2 614	7
30.8.2000	325.60	+4.99%	0	0	339.50	0.00%	2 037	6
29.8.2000	310.10	-2.91%	5 582	18	339.50	+5.92%	2 377	7
28.8.2000	319.40	-4.99%	0	0	320.50	+3.32%	0	0
25.8.2000	336.20	0.00%	0	0	310.20	+10.00%	24 506	79
24.8.2000	336.20	-4.97%	0	0	282.00	-2.79%	7 050	25
23.8.2000	353.80	-4.99%	0	0	290.10	-0.98%	6 094	21
22.8.2000	372.40	-4.97%	0	0	293.00	-1.01%	2 643	9
21.8.2000	391.90	0.00%	0	0	296.00	-3.17%	24 242	79
18.8.2000	391.90	0.00%	0	0	305.70	+3.13%	5 674	18
17.8.2000	391.90	0.00%	0	0	296.40	+2.20%	2 075	7
16.8.2000	391.90	0.00%	0	0	290.00	+7.60%	20 326	70
15.8.2000	391.90	0.00%	0	0	269.50	-2.95%	809	3
14.8.2000	391.90	0.00%	0	0	277.70	-1.20%	5 856	21
11.8.2000	391.90	0.00%	0	0	281.10	+3.53%	2 249	8
10.8.2000	391.90	0.00%	0	0	271.50	0.00%	10 324	38
9.8.2000	391.90	0.00%	0	0	271.50	+0.18%	5 702	21
8.8.2000	391.90	0.00%	0	0	271.00	-0.07%	5 070	19
7.8.2000	391.90	0.00%	0	0	271.20	0.00%	3 797	14
4.8.2000	391.90	0.00%	0	0	271.20	-9.60%	44 771	156
3.8.2000	391.90	0.00%	0	0	300.00	-3.66%	64 500	215
2.8.2000	391.90	0.00%	0	0	311.40	-10.00%	14 968	45
1.8.2000	391.90	0.00%	0	0	346.00	-3.08%	1 730	5
31.7.2000	391.90	0.00%	0	0	357.00	-5.05%	4 362	12
28.7.2000	391.90	0.00%	0	0	376.00	0.00%	214 526	578
27.7.2000	391.90	0.00%	0	0	376.00	0.00%	50 244	134
26.7.2000	391.90	0.00%	0	0	376.00	-0.26%	7 520	20
25.7.2000	391.90	0.00%	0	0	377.00	0.00%	5 278	14
24.7.2000	391.90	0.00%	0	0	377.00	-0.02%	7 526	20
21.7.2000	391.90	0.00%	0	0	377.10	0.00%	377	1
20.7.2000	391.90	0.00%	0	0	377.10	-2.83%	6 034	16
19.7.2000	391.90	0.00%	0	0	388.10	-0.23%	0	0
18.7.2000	391.90	0.00%	0	0	389.00	+2.34%	13 743	36
17.7.2000	391.90	0.00%	0	0	380.10	+0.50%	61 761	157
14.7.2000	391.90	0.00%	0	0	378.20	+0.02%	10 589	28
13.7.2000	391.90	0.00%	0	0	378.10	-0.76%	15 563	41
12.7.2000	391.90	0.00%	0	0	381.00	-2.55%	13 154	34
11.7.2000	391.90	0.00%	0	0	391.00	+3.60%	26 127	67
10.7.2000	391.90	0.00%	0	0	377.40	-0.07%	12 954	34
7.7.2000	391.90	0.00%	0	0	377.70	-0.05%	2 644	7
4.7.2000	391.90	0.00%	0	0	377.90	+0.23%	5 167	14
3.7.2000	391.90	0.00%	0	0	377.00	-0.05%	22 778	61
30.6.2000	391.90	0.00%	0	0	377.20	-3.89%	7 921	21
29.6.2000	391.90	0.00%	0	0	392.50	+0.64%	21 436	55
28.6.2000	391.90	0.00%	0	0	390.00	+0.48%	19 709	51
27.6.2000	391.90	0.00%	0	0	388.10	+0.02%	0	0
26.6.2000	391.90	0.00%	0	0	388.00	+3.16%	0	0
23.6.2000	391.90	0.00%	0	0	376.10	+0.26%	2 633	7
22.6.2000	391.90	0.00%	0	0	375.10	-2.57%	2 626	7
21.6.2000	391.90	0.00%	0	0	385.00	+5.33%	22 436	59
20.6.2000	391.90	0.00%	0	0	365.50	+0.13%	22 916	61
19.6.2000	391.90	0.00%	0	0	365.00	-0.57%	19 737	54
16.6.2000	391.90	0.00%	0	0	367.10	0.00%	0	0
15.6.2000	391.90	0.00%	0	0	367.10	+0.24%	0	0
14.6.2000	391.90	0.00%	0	0	366.20	-1.58%	0	0
13.6.2000	391.90	0.00%	0	0	372.10	0.00%	14 512	39
12.6.2000	391.90	0.00%	0	0	372.10	-0.77%	8 012	21
9.6.2000	391.90	-4.99%	0	0	375.00	+4.13%	22 500	60
8.6.2000	412.50	-4.99%	0	0	360.10	+0.02%	11 521	32
7.6.2000	434.20	0.00%	0	0	360.00	+3.44%	22 826	62
6.6.2000	434.20	0.00%	0	0	348.00	+4.25%	2 436	7
5.6.2000	434.20	0.00%	0	0	333.80	-9.29%	22 161	63
2.6.2000	434.20	0.00%	0	0	368.00	-2.90%	1 472	4
1.6.2000	434.20	0.00%	0	0	379.00	+3.80%	0	0
31.5.2000	434.20	0.00%	0	0	365.10	-4.17%	18 028	49
30.5.2000	434.20	0.00%	0	0	381.00	+4.35%	0	0
29.5.2000	434.20	0.00%	0	0	365.10	+0.57%	38 499	100
26.5.2000	434.20	0.00%	0	0	363.00	+0.55%	189 235	501
25.5.2000	434.20	0.00%	0	0	361.00	-2.43%	2 527	7
24.5.2000	434.20	0.00%	0	0	370.00	+5.41%	28 440	78
23.5.2000	434.20	-4.98%	0	0	351.00	-7.72%	35 606	97
22.5.2000	457.00	-4.98%	0	0	380.40	-0.31%	2 663	7
19.5.2000	481.00	0.00%	0	0	381.60	-5.77%	60 648	161
18.5.2000	481.00	-4.99%	0	0	405.00	-9.89%	86 662	214
17.5.2000	506.30	0.00%	0	0	449.50	-0.13%	14 384	32
16.5.2000	506.30	0.00%	0	0	450.10	+5.13%	2 251	5
15.5.2000	506.30	+4.99%	0	0	428.10	-9.89%	9 297	21
12.5.2000	482.20	+4.98%	0	0	475.10	-8.63%	3 326	7
11.5.2000	459.30	0.00%	0	0	520.00	+4.00%	31 900	65
10.5.2000	459.30	+4.98%	0	0	500.00	-0.99%	71 695	144
9.5.2000	437.50	+4.99%	0	0	505.00	0.00%	12 375	24
5.5.2000	416.70	+4.98%	0	0	505.00	+1.00%	6 060	12
4.5.2000	396.90	0.00%	0	0	500.00	-4.97%	32 000	64
3.5.2000	396.90	+5.00%	0	0	526.20	+0.61%	7 367	14
2.5.2000	378.00	0.00%	0	0	523.00	+7.83%	82 274	158
28.4.2000	378.00	0.00%	0	0	485.00	+3.19%	553 519	1 307
27.4.2000	378.00	0.00%	0	0	470.00	-0.02%	19 636	42
26.4.2000	378.00	0.00%	0	0	470.10	0.00%	3 291	7
25.4.2000	378.00	0.00%	0	0	470.10	-0.67%	10 402	22
21.4.2000	378.00	0.00%	0	0	473.30	+4.57%	0	0
20.4.2000	378.00	0.00%	0	0	452.60	-4.11%	3 168	7
19.4.2000	378.00	0.00%	0	0	472.00	+2.38%	3 304	7
18.4.2000	378.00	0.00%	0	0	461.00	+2.42%	44 738	95
17.4.2000	378.00	+1.06%	3 780	10	450.10	+5.16%	16 204	36
14.4.2000	374.00	0.00%	0	0	428.00	-3.84%	8 560	20
13.4.2000	374.00	0.00%	0	0	445.10	+0.15%	22 702	50
12.4.2000	374.00	+4.99%	0	0	444.40	+1.87%	20 813	47
11.4.2000	356.20	0.00%	0	0	436.20	+1.77%	8 724	20
10.4.2000	356.20	0.00%	0	0	428.60	+1.90%	11 871	28
7.4.2000	356.20	0.00%	0	0	420.60	+0.09%	50 431	115
6.4.2000	356.20	+0.33%	2 493	7	420.20	+1.99%	8 926	21
5.4.2000	355.00	0.00%	0	0	412.00	-5.93%	33 334	84
4.4.2000	355.00	0.00%	0	0	438.00	+6.31%	112 705	261
3.4.2000	355.00	-4.38%	2 485	7	412.00	+1.42%	28 654	69
31.3.2000	371.30	+4.97%	0	0	406.20	-3.78%	12 185	30
30.3.2000	353.70	+4.98%	0	0	422.20	+10.29%	7 018	17
29.3.2000	336.90	+4.98%	0	0	382.80	-4.44%	15 362	40
28.3.2000	320.90	0.00%	0	0	400.60	+5.55%	5 606	14
27.3.2000	320.90	0.00%	0	0	379.50	+11.61%	6 922	19
24.3.2000	320.90	0.00%	0	0	340.00	+5.26%	4 830	14
23.3.2000	320.90	0.00%	0	0	323.00	-6.70%	31 641	93
22.3.2000	320.90	+4.97%	0	0	346.20	+13.10%	11 425	33
21.3.2000	305.70	0.00%	0	0	306.10	+1.49%	13 855	44
20.3.2000	305.70	+4.97%	7 643	25	301.60	+0.53%	17 858	58
17.3.2000	291.20	0.00%	0	0	300.00	-0.03%	75 000	250
16.3.2000	291.20	0.00%	0	0	300.10	+1.69%	4 201	14
15.3.2000	291.20	0.00%	0	0	295.10	0.00%	4 131	14
14.3.2000	291.20	0.00%	0	0	295.10	+0.54%	6 115	21
‹‹ First 60 ‹‹ First 20 Next 200 ›