ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2001

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (47)
  • Diskuze (64)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 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]
28.12.2001	375.50	+1.08%	1 127	3	390.70	+0.02%	12 899	33
27.12.2001	371.50	0.00%	0	0	390.60	+0.07%	8 984	23
21.12.2001	371.50	0.00%	26 748	72	390.30	+0.67%	1 042 016	2 672
20.12.2001	371.50	0.00%	372	1	387.70	+4.78%	190 964	490
19.12.2001	371.50	-0.03%	11 517	31	370.00	-3.89%	173 656	469
18.12.2001	371.60	0.00%	372	1	385.00	+0.70%	67 016	177
17.12.2001	371.60	0.00%	0	0	382.30	-0.72%	201 473	517
14.12.2001	371.60	+1.31%	1 858	5	385.10	-0.28%	95 344	247
13.12.2001	366.80	0.00%	0	0	386.20	-0.59%	157 223	405
12.12.2001	366.80	0.00%	0	0	388.50	+0.62%	78 755	203
11.12.2001	366.80	0.00%	0	0	386.10	+0.15%	32 785	85
10.12.2001	366.80	0.00%	0	0	385.50	+0.12%	21 196	55
7.12.2001	366.80	+0.36%	3 668	10	385.00	+3.96%	39 034	104
6.12.2001	365.50	0.00%	0	0	370.30	-4.09%	42 503	112
5.12.2001	365.50	+4.40%	1 981 410	5 342	386.10	0.00%	24 697	64
4.12.2001	350.10	-3.07%	1 984 584	5 366	386.10	0.00%	33 221	86
3.12.2001	361.20	-5.00%	0	0	386.10	-0.05%	63 371	164
30.11.2001	380.20	+4.82%	380	1	386.30	-0.07%	17 758	46
29.11.2001	362.70	0.00%	0	0	386.60	+0.02%	26 286	68
28.11.2001	362.70	+4.98%	15 959	44	386.50	+0.88%	116 062	300
27.11.2001	345.50	+4.98%	0	0	383.10	+0.68%	62 526	162
26.11.2001	329.10	+4.98%	0	0	380.50	+11.87%	68 243	174
23.11.2001	313.50	-5.00%	0	0	340.10	-4.22%	41 597	113
22.11.2001	330.00	0.00%	0	0	355.10	+4.13%	25 601	74
21.11.2001	330.00	0.00%	2 310	7	341.00	+0.50%	22 010	65
20.11.2001	330.00	0.00%	68 640	208	339.30	+11.61%	16 644	52
19.11.2001	330.00	0.00%	0	0	304.00	-7.87%	10 798	35
16.11.2001	330.00	0.00%	0	0	330.00	-1.19%	21 450	65
15.11.2001	330.00	0.00%	0	0	334.00	-0.29%	19 947	60
14.11.2001	330.00	0.00%	0	0	335.00	-0.14%	14 714	44
13.11.2001	330.00	0.00%	0	0	335.50	-0.14%	4 699	14
12.11.2001	330.00	0.00%	0	0	336.00	-2.06%	12 752	38
9.11.2001	330.00	0.00%	0	0	343.10	-1.97%	22 306	65
8.11.2001	330.00	0.00%	0	0	350.00	0.00%	14 700	42
7.11.2001	330.00	0.00%	0	0	350.00	+2.60%	21 222	60
6.11.2001	330.00	0.00%	330	1	341.10	+0.29%	20 809	61
5.11.2001	330.00	0.00%	0	0	340.10	+1.52%	24 084	68
2.11.2001	330.00	0.00%	0	0	335.00	-4.85%	38 801	114
1.11.2001	330.00	0.00%	0	0	352.10	+0.02%	29 122	83
31.10.2001	330.00	0.00%	0	0	352.00	-0.02%	10 209	29
30.10.2001	330.00	0.00%	0	0	352.10	0.00%	13 028	37
29.10.2001	330.00	0.00%	0	0	352.10	0.00%	5 282	15
26.10.2001	330.00	0.00%	0	0	352.10	0.00%	8 098	23
25.10.2001	330.00	0.00%	0	0	352.10	+0.22%	14 771	42
24.10.2001	330.00	0.00%	0	0	351.30	-2.41%	10 196	29
23.10.2001	330.00	0.00%	0	0	360.00	+2.50%	8 833	25
22.10.2001	330.00	-1.46%	660	2	351.20	+0.02%	5 498 371	16 171
19.10.2001	334.90	-4.99%	0	0	351.10	+0.22%	2 105	6
18.10.2001	352.50	-4.99%	0	0	350.30	+0.05%	41 202	108
17.10.2001	371.00	0.00%	0	0	350.10	-4.76%	26 959	77
16.10.2001	371.00	0.00%	0	0	367.60	+5.02%	0	0
15.10.2001	371.00	0.00%	0	0	350.00	0.00%	2 100	6
12.10.2001	371.00	0.00%	0	0	350.00	+3.55%	3 110	9
11.10.2001	371.00	0.00%	0	0	338.00	0.00%	1 690	5
10.10.2001	371.00	0.00%	0	0	338.00	-6.44%	28 930	79
9.10.2001	371.00	0.00%	0	0	361.30	+8.49%	10 884	31
8.10.2001	371.00	0.00%	0	0	333.00	-8.31%	4 271	13
5.10.2001	371.00	0.00%	0	0	363.20	+2.30%	2 138	6
4.10.2001	371.00	0.00%	0	0	355.00	-0.02%	9 864	28
3.10.2001	371.00	0.00%	0	0	355.10	+0.42%	13 494	38
2.10.2001	371.00	0.00%	0	0	353.60	-0.39%	5 317	15
1.10.2001	371.00	0.00%	0	0	355.00	-2.25%	2 865	8
27.9.2001	345.00	0.00%	0	0	363.20	0.00%	5 725	16
26.9.2001	371.00	0.00%	0	0	363.20	-0.76%	4 384	12
25.9.2001	371.00	0.00%	0	0	366.00	-0.02%	9 139	25
24.9.2001	371.00	+1.36%	5 565	15	366.10	0.00%	16 842	46
21.9.2001	366.00	0.00%	0	0	366.10	-3.65%	2 172	6
20.9.2001	366.00	0.00%	0	0	380.00	-5.00%	9 880	26
19.9.2001	366.00	0.00%	7 320	20	400.00	+5.26%	259 561	637
18.9.2001	366.00	0.00%	0	0	380.00	-0.13%	3 040	8
17.9.2001	366.00	0.00%	0	0	380.50	+0.13%	4 557	12
14.9.2001	366.00	0.00%	0	0	380.00	-3.79%	301 119	763
13.9.2001	366.00	+0.82%	73 200	200	395.00	+8.13%	50 197	128
12.9.2001	363.00	0.00%	363	1	365.30	-1.29%	20 642	56
11.9.2001	363.00	0.00%	363	1	370.10	-6.79%	17 963	48
10.9.2001	363.00	0.00%	0	0	397.10	+7.15%	2 242	6
7.9.2001	363.00	0.00%	3 267	9	370.60	-6.67%	3 719	10
6.9.2001	363.00	0.00%	0	0	397.10	+6.43%	34 203	88
5.9.2001	363.00	0.00%	0	0	373.10	-0.05%	8 282	22
4.9.2001	363.00	0.00%	0	0	373.30	+0.08%	20 524	55
3.9.2001	363.00	0.00%	0	0	373.00	-0.02%	9 304	25
31.8.2001	363.00	0.00%	0	0	373.10	+0.05%	8 579	23
30.8.2001	363.00	+2.83%	1 815	5	372.90	+0.26%	1 991 931	5 115
29.8.2001	353.00	0.00%	0	0	371.90	-0.48%	9 785	26
28.8.2001	353.00	0.00%	0	0	373.70	+1.16%	61 295	160
27.8.2001	353.00	0.00%	0	0	369.40	+0.35%	120 647	318
24.8.2001	353.00	+1.87%	5 295	15	368.10	+0.71%	49 625	133
23.8.2001	346.50	+5.00%	0	0	365.50	+0.24%	7 301	20
22.8.2001	330.00	0.00%	0	0	364.60	-5.49%	5 467	15
21.8.2001	330.00	0.00%	0	0	385.80	+8.46%	335 872	880
20.8.2001	330.00	-1.19%	12 540	38	355.70	+0.08%	7 466	21
17.8.2001	334.00	-2.33%	5 010	15	355.40	+0.08%	52 474	144
16.8.2001	342.00	-5.00%	0	0	355.10	+0.02%	4 616	13
15.8.2001	360.00	+12.78%	36 000	100	355.00	+2.33%	20 339	58
14.8.2001	319.20	+5.00%	0	0	346.90	+0.40%	77 115	203
13.8.2001	304.00	0.00%	0	0	345.50	+0.34%	29 150	82
10.8.2001	304.00	0.00%	0	0	344.30	-0.23%	16 173	47
9.8.2001	304.00	0.00%	0	0	345.10	+0.58%	1 274 951	3 717
8.8.2001	304.00	0.00%	0	0	343.10	-4.72%	10 356	30
7.8.2001	304.00	0.00%	0	0	360.10	+0.41%	67 659	179
6.8.2001	304.00	0.00%	0	0	358.60	-0.41%	6 752	19
3.8.2001	304.00	+1.29%	9 120	30	360.10	+0.84%	16 662	46
2.8.2001	300.10	0.00%	0	0	357.10	0.00%	5 714	16
1.8.2001	300.10	0.00%	0	0	357.10	+1.24%	11 787	33
31.7.2001	300.10	0.00%	0	0	352.70	-7.91%	4 044	11
30.7.2001	300.10	0.00%	0	0	383.00	+9.11%	16 752	46
27.7.2001	300.10	0.00%	0	0	351.00	+0.83%	24 732	71
26.7.2001	300.10	0.00%	0	0	348.10	+0.86%	41 245	119
25.7.2001	300.10	-1.92%	4 502	15	345.10	+2.40%	29 639	86
24.7.2001	306.00	-4.99%	0	0	337.00	+3.46%	10 853	33
23.7.2001	322.10	-4.98%	0	0	325.70	+1.40%	13 665	42
20.7.2001	339.00	0.00%	0	0	321.20	-2.07%	14 515	45
19.7.2001	339.00	0.00%	0	0	328.00	-8.88%	1 616	5
18.7.2001	339.00	0.00%	0	0	360.00	+5.88%	116 661	338
17.7.2001	339.00	0.00%	0	0	340.00	+13.29%	2 320	7
16.7.2001	339.00	0.00%	0	0	300.10	-9.06%	3 545	11
13.7.2001	339.00	0.00%	0	0	330.00	0.00%	660	2
12.7.2001	339.00	0.00%	0	0	330.00	+9.96%	32 010	97
11.7.2001	339.00	0.00%	0	0	300.10	0.00%	300	1
10.7.2001	339.00	0.00%	0	0	300.10	-0.49%	9 003	30
9.7.2001	339.00	0.00%	0	0	301.60	-0.46%	3 623	12
4.7.2001	339.00	0.00%	0	0	303.00	+3.23%	8 355	28
3.7.2001	339.00	0.00%	0	0	293.50	+1.17%	2 633	9
2.7.2001	339.00	0.00%	0	0	290.10	+0.38%	3 191	11
29.6.2001	339.00	0.00%	1 017	3	289.00	-4.30%	4 335	15
28.6.2001	339.00	+1.80%	678	2	302.00	-9.85%	6 403	20
27.6.2001	333.00	0.00%	0	0	335.00	-0.02%	17 422	52
26.6.2001	333.00	0.00%	0	0	335.10	+0.02%	39 487	118
25.6.2001	333.00	0.00%	0	0	335.00	-0.91%	4 036	12
22.6.2001	333.00	0.00%	0	0	338.10	+0.17%	4 057	12
21.6.2001	333.00	0.00%	333	1	337.50	+0.11%	5 062	15
20.6.2001	333.00	0.00%	2 664	8	337.10	+0.20%	8 090	24
19.6.2001	333.00	0.00%	0	0	336.40	-3.88%	20 729	61
18.6.2001	333.00	+4.98%	2 664	8	350.00	-5.40%	731 274	1 968
15.6.2001	317.20	+4.99%	0	0	370.00	+5.26%	65 492	178
14.6.2001	302.10	+4.96%	0	0	351.50	+6.45%	94 020	268
13.6.2001	287.80	+4.99%	0	0	330.20	-3.28%	154 537	420
12.6.2001	274.10	+4.97%	0	0	341.40	+8.58%	93 501	276
11.6.2001	261.10	0.00%	0	0	314.40	+9.85%	10 866	35
8.6.2001	261.10	+0.42%	2 350	9	286.20	+9.99%	6 869	24
7.6.2001	260.00	0.00%	0	0	260.20	0.00%	5 724	22
6.6.2001	260.00	0.00%	780	3	260.20	-3.80%	10 403	40
5.6.2001	260.00	0.00%	0	0	270.50	-3.73%	4 184	15
4.6.2001	260.00	0.00%	260	1	281.00	0.00%	2 529	9
1.6.2001	260.00	0.00%	0	0	281.00	+0.35%	7 254	27
31.5.2001	260.00	+1.56%	780	3	280.00	-0.67%	100 928	360
30.5.2001	256.00	0.00%	0	0	281.90	+8.84%	1 580	6
29.5.2001	256.00	0.00%	0	0	259.00	+0.38%	12 936	50
28.5.2001	256.00	0.00%	0	0	258.00	+0.38%	34 348	123
25.5.2001	256.00	0.00%	768	3	257.00	-1.15%	5 384	21
24.5.2001	256.00	0.00%	0	0	260.00	+2.48%	1 040	4
23.5.2001	256.00	0.00%	0	0	253.70	-4.98%	36 081	136
22.5.2001	256.00	0.00%	0	0	267.00	+2.69%	12 937	49
21.5.2001	256.00	0.00%	1 280	5	260.00	+2.28%	1 032	4
18.5.2001	256.00	0.00%	512	2	254.20	-9.21%	6 354	25
17.5.2001	256.00	0.00%	0	0	280.00	0.00%	30 240	108
16.5.2001	256.00	+0.39%	768	3	280.00	0.00%	10 640	38
15.5.2001	255.00	0.00%	0	0	280.00	0.00%	2 792	10
14.5.2001	255.00	0.00%	0	0	280.00	-0.07%	31 395	104
11.5.2001	255.00	0.00%	0	0	280.20	+0.07%	4 763	17
10.5.2001	255.00	0.00%	255	1	280.00	0.00%	280	1
9.5.2001	255.00	+2.00%	1 530	6	280.00	-2.43%	5 156	19
7.5.2001	250.00	0.00%	0	0	287.00	+8.71%	7 456	28
4.5.2001	250.00	0.00%	0	0	264.00	+0.38%	11 088	42
3.5.2001	250.00	0.00%	0	0	263.00	+1.15%	1 050	4
2.5.2001	250.00	0.00%	0	0	260.00	-0.57%	3 645	14
30.4.2001	250.00	0.00%	0	0	261.50	0.00%	3 136	12
27.4.2001	250.00	0.00%	0	0	261.50	+3.72%	6 719	26
26.4.2001	250.00	0.00%	0	0	252.10	-3.40%	4 539	18
25.4.2001	250.00	0.00%	0	0	261.00	+0.38%	11 485	44
24.4.2001	250.00	0.00%	0	0	260.00	0.00%	7 758	30
23.4.2001	250.00	0.00%	0	0	260.00	-0.38%	14 543	56
20.4.2001	250.00	0.00%	0	0	261.00	-0.03%	5 984	23
19.4.2001	250.00	-0.79%	6 250	25	261.10	+0.38%	10 474	40
18.4.2001	252.00	0.00%	0	0	260.10	+2.76%	6 866	27
17.4.2001	252.00	0.00%	0	0	253.10	+0.99%	12 919	51
13.4.2001	252.00	+0.47%	5 544	22	250.60	-8.90%	5 260	21
12.4.2001	250.80	-5.00%	3 260	13	275.10	+9.90%	11 656	43
11.4.2001	264.00	0.00%	0	0	250.30	-0.07%	12 521	50
10.4.2001	264.00	0.00%	0	0	250.50	+0.07%	1 502	6
9.4.2001	264.00	0.00%	1 848	7	250.30	+0.07%	4 002	16
6.4.2001	264.00	0.00%	0	0	250.10	-1.18%	750	3
5.4.2001	264.00	0.00%	0	0	253.10	+1.19%	0	0
4.4.2001	264.00	0.00%	0	0	250.10	0.00%	101 220	404
3.4.2001	264.00	0.00%	0	0	250.10	-6.85%	4 080	16
2.4.2001	264.00	0.00%	0	0	268.50	-0.92%	0	0
30.3.2001	264.00	-3.79%	5 280	20	271.00	-0.73%	69 722	257
29.3.2001	274.40	-4.98%	0	0	273.00	+0.36%	5 526	20
28.3.2001	288.80	-5.00%	0	0	272.00	+0.36%	1 903	7
27.3.2001	304.00	0.00%	0	0	271.00	+0.18%	1 627	6
26.3.2001	304.00	0.00%	9 424	31	270.50	-9.83%	2 551	9
23.3.2001	304.00	+1.33%	304	1	300.00	0.00%	3 000	10
22.3.2001	300.00	-1.31%	60 000	200	300.00	-0.13%	8 105	27
21.3.2001	304.00	0.00%	0	0	300.40	-0.06%	4 508	15
20.3.2001	304.00	0.00%	304	1	300.60	+0.30%	11 416	38
19.3.2001	304.00	0.00%	0	0	299.70	+0.20%	12 557	42
16.3.2001	304.00	-4.07%	2 128	7	299.10	+0.50%	7 166	24
15.3.2001	316.90	-4.97%	0	0	297.60	-4.61%	112 092	362
14.3.2001	333.50	-4.98%	0	0	312.00	-8.23%	8 719	28
13.3.2001	351.00	0.00%	339 417	967	340.00	-1.56%	24 882	73
‹‹ First 60 ‹‹ First 20 Next 200 ›