ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (409)
  • Diskuze (64)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ ZBROJOVKA
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	340.00	0.00%	0	0	374.00	+6.25%	31 790	85
29.12.1999	340.00	0.00%	34 000	100	352.00	+0.85%	352	1
28.12.1999	340.00	0.00%	0	0	349.00	-3.45%	349	1
27.12.1999	340.00	0.00%	0	0	361.50	+3.58%	0	0
23.12.1999	340.00	0.00%	0	0	349.00	+5.56%	2 094	6
22.12.1999	340.00	0.00%	0	0	330.60	-7.21%	202 156	622
21.12.1999	340.00	0.00%	0	0	356.30	+1.80%	1 102 464	3 321
20.12.1999	340.00	0.00%	0	0	350.00	+6.67%	1 994 874	5 700
17.12.1999	340.00	0.00%	680	2	328.10	-6.25%	19 768	55
16.12.1999	340.00	0.00%	0	0	350.00	-3.58%	50 347	141
15.12.1999	340.00	0.00%	0	0	363.00	+1.11%	8 328	23
14.12.1999	340.00	0.00%	340	1	359.00	-9.02%	7 235	19
13.12.1999	340.00	0.00%	680	2	394.60	+11.12%	4 660	12
10.12.1999	340.00	+1.13%	340	1	355.10	-0.42%	3 948	11
9.12.1999	336.20	+4.99%	0	0	356.60	-6.40%	1 070	3
8.12.1999	320.20	0.00%	0	0	381.00	+12.62%	77 729	207
7.12.1999	320.20	0.00%	0	0	338.30	-4.97%	9 230	26
6.12.1999	320.20	0.00%	0	0	356.00	+0.22%	3 203	9
3.12.1999	320.20	+4.98%	3 522	11	355.20	-12.27%	7 814	22
2.12.1999	305.00	0.00%	0	0	404.90	+6.55%	2 915	8
1.12.1999	305.00	-4.17%	6 100	20	380.00	+1.25%	21 873	58
30.11.1999	318.30	-4.98%	0	0	375.30	+4.83%	0	0
29.11.1999	335.00	0.00%	0	0	358.00	+0.56%	6 802	19
26.11.1999	335.00	0.00%	0	0	356.00	-8.71%	4 622	13
25.11.1999	335.00	0.00%	0	0	390.00	+1.29%	8 725	23
24.11.1999	335.00	0.00%	0	0	385.00	+9.68%	2 838	8
23.11.1999	335.00	+3.68%	9 380	28	351.00	+1.12%	6 315	18
22.11.1999	323.10	+4.97%	0	0	347.10	+0.17%	5 204	15
19.11.1999	307.80	-5.00%	3 078	10	346.50	-6.60%	2 120	6
18.11.1999	324.00	-4.98%	0	0	371.00	-1.06%	23 980	65
17.11.1999	341.00	-3.99%	341	1	375.00	+8.38%	11 625	31
16.11.1999	355.20	0.00%	2 486	7	346.00	-1.14%	13 751	39
15.11.1999	355.20	+4.99%	0	0	350.00	+6.87%	7 250	21
12.11.1999	338.30	+4.99%	1 015	3	327.50	+0.70%	3 912	12
11.11.1999	322.20	-4.98%	6 444	20	325.20	+0.03%	10 348	32
10.11.1999	339.10	-4.98%	1 696	5	325.10	-3.50%	2 276	7
9.11.1999	356.90	0.00%	0	0	336.90	-6.59%	1 348	4
8.11.1999	356.90	-4.97%	1 785	5	360.70	-9.82%	6 364	17
5.11.1999	375.60	-4.98%	0	0	400.00	0.00%	22 039	55
4.11.1999	395.30	-4.99%	0	0	400.00	-5.92%	74 431	177
3.11.1999	416.10	-5.00%	0	0	425.20	-0.42%	1 701	4
2.11.1999	438.00	-0.45%	6 132	14	427.00	0.00%	854	2
1.11.1999	440.00	0.00%	1 760	4	427.00	0.00%	1 281	3
29.10.1999	440.00	0.00%	440	1	427.00	+1.95%	3 416	8
27.10.1999	440.00	0.00%	11 880	27	418.80	-5.46%	57 463	130
26.10.1999	440.00	0.00%	0	0	443.00	0.00%	12 843	29
25.10.1999	440.00	0.00%	176 000	400	443.00	-5.38%	6 645	15
22.10.1999	440.00	0.00%	5 280	12	468.20	+5.68%	3 569	8
21.10.1999	440.00	0.00%	3 520	8	443.00	0.00%	6 645	15
20.10.1999	440.00	0.00%	0	0	443.00	0.00%	9 303	21
19.10.1999	440.00	0.00%	1 320	3	443.00	-8.33%	82 745	187
18.10.1999	440.00	0.00%	4 400	10	483.30	+7.40%	56 242	125
15.10.1999	440.00	0.00%	880	2	450.00	-0.11%	9 933	22
14.10.1999	440.00	0.00%	1 320	3	450.50	+0.11%	17 530	39
13.10.1999	440.00	0.00%	0	0	450.00	+1.58%	7 200	16
12.10.1999	440.00	0.00%	0	0	443.00	-7.12%	3 101	7
11.10.1999	440.00	+2.92%	440	1	477.00	+6.00%	24 272	54
8.10.1999	427.50	0.00%	0	0	450.00	+1.78%	8 361	19
7.10.1999	427.50	-5.00%	0	0	442.10	-7.35%	19 894	45
6.10.1999	450.00	0.00%	17 100	38	477.20	+8.20%	9 056	20
5.10.1999	450.00	0.00%	0	0	441.00	0.00%	3 523	8
4.10.1999	450.00	0.00%	0	0	441.00	+0.20%	14 988	34
1.10.1999	450.00	+3.44%	5 400	12	440.10	-0.22%	5 721	13
30.9.1999	435.00	0.00%	0	0	441.10	-5.09%	306 620	655
29.9.1999	435.00	0.00%	0	0	464.80	+8.85%	7 302	17
28.9.1999	435.00	-3.97%	1 740	4	427.00	+2.12%	13 237	31
27.9.1999	453.00	0.00%	0	0	418.10	-8.10%	25 825	60
24.9.1999	453.00	0.00%	1 359	3	455.00	+0.39%	4 987	11
23.9.1999	453.00	0.00%	0	0	453.20	-0.65%	45 568	101
22.9.1999	453.00	-1.84%	906	2	456.20	+1.15%	52 889	115
21.9.1999	461.50	+2.10%	923	2	451.00	-3.28%	189 250	411
20.9.1999	452.00	0.00%	0	0	466.30	-0.57%	2 813	6
17.9.1999	452.00	0.00%	0	0	469.00	+0.51%	938	2
16.9.1999	452.00	-2.90%	12 656	28	466.60	-0.93%	5 149	11
15.9.1999	465.50	-5.00%	0	0	471.00	-3.87%	5 639	12
14.9.1999	490.00	0.00%	296 500	600	490.00	+3.65%	15 132	31
13.9.1999	490.00	0.00%	0	0	472.70	-4.90%	17 971	39
10.9.1999	490.00	0.00%	0	0	497.10	+4.43%	9 832	20
9.9.1999	490.00	+8.40%	49 000	100	476.00	+7.57%	47 658	102
8.9.1999	452.00	0.00%	0	0	442.50	+2.78%	5 295	12
7.9.1999	452.00	-1.90%	2 260	5	430.50	-9.93%	47 501	102
6.9.1999	460.80	-4.98%	0	0	478.00	-0.41%	4 267	9
3.9.1999	485.00	+5.25%	48 500	100	480.00	-1.03%	30 614	64
2.9.1999	460.80	-4.98%	0	0	485.00	+0.81%	73 465	153
1.9.1999	485.00	0.00%	0	0	481.10	+3.99%	6 863	14
31.8.1999	485.00	0.00%	101 365	209	462.60	-4.44%	7 659	16
30.8.1999	485.00	0.00%	0	0	484.10	+0.39%	4 868	10
27.8.1999	485.00	0.00%	0	0	482.20	-6.98%	5 857	12
26.8.1999	485.00	+3.19%	2 910	6	518.40	+8.90%	34 733	69
25.8.1999	470.00	0.00%	0	0	476.00	-3.83%	21 585	43
24.8.1999	470.00	+1.29%	145 320	305	495.00	+4.18%	22 453	45
23.8.1999	464.00	0.00%	0	0	475.10	+0.02%	300 841	626
20.8.1999	464.00	0.00%	0	0	475.00	0.00%	16 134	34
19.8.1999	464.00	0.00%	0	0	475.00	+1.86%	41 212	87
18.8.1999	464.00	0.00%	0	0	466.30	-0.78%	2 332	5
17.8.1999	464.00	0.00%	0	0	470.00	-4.51%	87 817	187
16.8.1999	464.00	+0.86%	4 640	10	492.20	+6.28%	6 084	13
13.8.1999	460.00	0.00%	0	0	463.10	0.00%	93 463	201
12.8.1999	460.00	-4.76%	460	1	463.10	-0.43%	8 789	19
11.8.1999	483.00	+5.00%	96 600	200	465.10	0.00%	3 721	8
10.8.1999	460.00	0.00%	4 140	9	465.10	+0.43%	6 044	13
9.8.1999	460.00	+0.21%	5 060	11	463.10	+5.89%	1 851	4
6.8.1999	459.00	0.00%	2 754	6	437.30	-4.95%	11 737	26
5.8.1999	459.00	0.00%	9 639	21	460.10	+1.56%	4 585	10
4.8.1999	459.00	0.00%	0	0	453.00	+7.85%	12 209	27
3.8.1999	459.00	-1.29%	4 590	10	420.00	-4.54%	182 309	399
2.8.1999	465.00	0.00%	0	0	440.00	-3.50%	2 640	6
30.7.1999	465.00	-4.71%	3 255	7	456.00	-3.18%	93 831	201
29.7.1999	488.00	+6.31%	113 900	240	471.00	+3.26%	17 659	38
28.7.1999	459.00	0.00%	0	0	456.10	-1.82%	3 687	8
27.7.1999	459.00	-0.10%	459	1	464.60	+0.32%	79 092	163
26.7.1999	459.50	+2.11%	2 298	5	463.10	+0.63%	19 640	42
23.7.1999	450.00	-4.25%	900	2	460.20	+0.89%	7 353	16
22.7.1999	470.00	+2.17%	2 350	5	456.10	-0.95%	16 860	37
21.7.1999	460.00	-2.12%	460	1	460.50	-1.60%	6 448	14
20.7.1999	470.00	-0.52%	1 880	4	468.00	+1.73%	36 308	78
19.7.1999	472.50	+5.00%	4 725	10	460.00	+2.08%	12 894	28
16.7.1999	450.00	0.00%	0	0	450.60	+0.51%	5 855	13
15.7.1999	450.00	0.00%	0	0	448.30	+0.49%	18 932	41
14.7.1999	450.00	-1.09%	450	1	446.10	-2.81%	29 517	64
13.7.1999	455.00	-5.69%	91 000	200	459.00	-1.31%	93 812	202
12.7.1999	482.50	+7.22%	136 550	290	465.10	-3.08%	17 600	37
9.7.1999	450.00	-2.17%	182 000	400	479.90	+7.14%	141 970	301
8.7.1999	460.00	0.00%	0	0	447.90	-2.98%	4 479	10
7.7.1999	460.00	+3.13%	46 000	100	461.70	+0.15%	221 624	484
2.7.1999	446.00	0.00%	0	0	461.00	+7.20%	15 116	33
1.7.1999	446.00	-1.97%	2 089 030	4 670	430.00	-4.44%	9 101	21
30.6.1999	455.00	0.00%	0	0	450.00	+5.88%	211 124	491
29.6.1999	455.00	0.00%	0	0	425.00	+2.73%	54 416	125
28.6.1999	455.00	0.00%	0	0	413.70	+2.12%	25 402	60
25.6.1999	455.00	+4.59%	4 550	10	405.10	-1.09%	4 403	11
24.6.1999	435.00	-2.24%	87 000	200	409.60	-5.60%	205 060	481
23.6.1999	445.00	0.00%	44 500	100	433.90	-1.98%	307 115	705
22.6.1999	445.00	-1.11%	2 670	6	442.70	+2.16%	4 462	10
21.6.1999	450.00	0.00%	0	0	433.30	-4.74%	49 364	117
18.6.1999	450.00	0.00%	45 000	100	454.90	+5.52%	11 017	25
17.6.1999	450.00	-1.09%	45 000	100	431.10	-6.28%	310 462	703
16.6.1999	455.00	0.00%	12 285	27	460.00	+6.70%	45 460	101
15.6.1999	455.00	+0.08%	2 730	6	431.10	0.00%	1 724	4
14.6.1999	454.60	+4.98%	20 912	46	431.10	-3.68%	6 688	15
11.6.1999	433.00	+0.46%	2 165	5	447.60	-0.53%	0	0
10.6.1999	431.00	-3.79%	6 465	15	450.00	+2.24%	58 849	133
9.6.1999	448.00	-3.65%	7 168	16	440.10	-4.32%	18 341	42
8.6.1999	465.00	-4.90%	186 000	400	460.00	+4.45%	301 352	655
7.6.1999	489.00	-0.20%	40 098	82	440.40	-1.14%	636 300	1 324
4.6.1999	490.00	-1.80%	6 860	14	445.50	-1.00%	9 270	21
3.6.1999	499.00	+3.95%	10 479	21	450.00	+2.22%	8 911	20
2.6.1999	480.00	-4.00%	96 000	200	440.20	-8.48%	13 955	30
1.6.1999	500.00	0.00%	77 000	154	481.00	-3.78%	6 246	13
31.5.1999	500.00	+2.04%	5 000	10	499.90	+4.14%	81 258	161
28.5.1999	490.00	-4.85%	490	1	480.00	+2.89%	13 100	27
27.5.1999	515.00	0.00%	0	0	466.50	-6.70%	134 049	268
26.5.1999	515.00	+5.10%	63 207	123	500.00	-3.28%	56 606	113
25.5.1999	490.00	+2.08%	7 350	15	517.00	+10.00%	33 381	67
24.5.1999	480.00	+2.12%	9 600	20	470.00	+8.04%	470	1
21.5.1999	470.00	+2.17%	170 882	362	435.00	+1.84%	1 710	4
20.5.1999	460.00	+0.23%	8 280	18	427.10	+2.12%	228 476	567
19.5.1999	458.90	0.00%	0	0	418.20	+0.52%	9 090	21
18.5.1999	458.90	0.00%	0	0	416.00	-5.47%	6 315	15
17.5.1999	458.90	-4.98%	0	0	440.10	-3.27%	58 581	127
14.5.1999	483.00	+5.00%	143 300	300	455.00	+5.32%	151 549	343
13.5.1999	460.00	+4.54%	96 400	210	432.00	+3.32%	5 483	13
12.5.1999	440.00	+8.91%	90 120	205	418.10	+1.97%	29 087	68
11.5.1999	404.00	+0.42%	8 484	21	410.00	+6.77%	10 243	25
10.5.1999	402.30	+0.09%	805	2	384.00	-4.71%	1 536	4
7.5.1999	401.90	-3.15%	8 038	20	403.00	+8.50%	6 039	15
6.5.1999	415.00	+9.21%	41 500	100	371.40	-6.44%	42 160	115
5.5.1999	380.00	0.00%	0	0	397.00	+0.91%	8 298	21
4.5.1999	380.00	0.00%	0	0	393.40	-1.40%	4 722	12
3.5.1999	380.00	0.00%	0	0	399.00	+3.07%	11 018	28
30.4.1999	380.00	0.00%	0	0	387.10	+3.78%	16 314	42
29.4.1999	380.00	-5.00%	5 700	15	373.00	-4.35%	26 794	68
28.4.1999	400.00	0.00%	0	0	390.00	0.00%	45 922	111
27.4.1999	400.00	-1.23%	8 000	20	390.00	+9.70%	6 470	17
26.4.1999	405.00	0.00%	0	0	355.50	-10.90%	7 108	20
23.4.1999	405.00	0.00%	0	0	399.00	+7.54%	11 784	30
22.4.1999	405.00	+3.84%	21 870	54	371.00	+1.61%	14 280	39
21.4.1999	390.00	+6.12%	39 000	100	365.10	-8.72%	218 034	520
20.4.1999	367.50	+3.52%	42 000	115	400.00	+5.26%	287 459	703
19.4.1999	355.00	+4.71%	70 800	200	380.00	+12.42%	64 243	169
16.4.1999	339.00	+3.35%	33 900	100	338.00	-3.42%	86 859	247
15.4.1999	328.00	+2.82%	32 800	100	350.00	+11.42%	10 308	32
14.4.1999	319.00	0.00%	0	0	314.10	+1.32%	39 616	116
13.4.1999	319.00	+2.24%	31 900	100	310.00	+1.63%	83 185	264
12.4.1999	312.00	+0.97%	37 440	120	305.00	0.00%	17 082	56
9.4.1999	309.00	+4.74%	30 900	100	305.00	+10.26%	4 494	15
8.4.1999	295.00	+1.37%	21 240	72	276.60	-4.78%	21 232	71
7.4.1999	291.00	0.00%	0	0	290.50	+2.50%	7 141	25
6.4.1999	291.00	0.00%	0	0	283.40	+0.81%	2 834	10
2.4.1999	291.00	+0.34%	2 328	8	281.10	+0.28%	3 479	12
1.4.1999	290.00	0.00%	4 640	16	280.30	+6.57%	15 361	53
31.3.1999	290.00	-1.36%	23 200	80	263.00	-9.31%	8 259	31
30.3.1999	294.00	0.00%	0	0	290.00	-0.03%	6 671	23
29.3.1999	294.00	0.00%	0	0	290.10	+0.03%	1 450	5
26.3.1999	294.00	-2.00%	588	2	290.00	+3.68%	6 082	21
25.3.1999	300.00	0.00%	0	0	279.70	-3.61%	280	1
24.3.1999	300.00	-2.91%	25 500	85	290.20	-3.29%	80 482	262
23.3.1999	309.00	+9.57%	92 700	300	300.10	+0.03%	1 790	6
22.3.1999	282.00	0.00%	0	0	300.00	+1.62%	5 100	17
19.3.1999	282.00	-4.76%	2 256	8	295.20	+0.57%	12 996	40
‹‹ First 60 ‹‹ First 20 Next 200 ›