ČESKOMOR.CEMENT - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (50)
  • Diskuze (5)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKOMOR.CEMENT
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	247.00	0.00%	0	0	287.50	-9.39%	3 957 417	13 761
29.12.1999	247.00	0.00%	4 940	20	317.30	-10.87%	9 523	30
28.12.1999	247.00	0.00%	0	0	356.00	+9.26%	4 783 180	13 580
27.12.1999	247.00	0.00%	0	0	325.80	+0.77%	0	0
23.12.1999	247.00	0.00%	0	0	323.30	+1.44%	0	0
22.12.1999	247.00	0.00%	0	0	318.70	+2.64%	0	0
21.12.1999	247.00	0.00%	0	0	310.50	+5.07%	0	0
20.12.1999	247.00	0.00%	0	0	295.50	0.00%	15 963	54
17.12.1999	247.00	-4.00%	988	4	295.50	-0.16%	2 364	8
16.12.1999	257.30	-4.98%	0	0	296.00	+0.33%	3 552	12
15.12.1999	270.80	-4.98%	0	0	295.00	+3.61%	7 080	24
14.12.1999	285.00	-5.00%	0	0	284.70	+4.47%	29 871	105
13.12.1999	300.00	0.00%	0	0	272.50	+0.07%	140 410	520
10.12.1999	300.00	0.00%	0	0	272.30	-3.50%	10 992	40
9.12.1999	300.00	0.00%	0	0	282.20	+4.51%	16 936	60
8.12.1999	300.00	0.00%	0	0	270.00	-7.53%	10 824	40
7.12.1999	300.00	0.00%	0	0	292.00	+1.21%	6 132	21
6.12.1999	300.00	0.00%	0	0	288.50	+2.99%	21 520	75
3.12.1999	300.00	0.00%	0	0	280.10	+2.45%	10 362	37
2.12.1999	300.00	0.00%	0	0	273.40	+0.47%	7 929	29
1.12.1999	300.00	0.00%	0	0	272.10	0.00%	6 828	24
30.11.1999	300.00	0.00%	0	0	272.10	+0.59%	1 905	7
29.11.1999	300.00	0.00%	0	0	270.50	-4.48%	13 542	50
26.11.1999	300.00	0.00%	0	0	283.20	-5.60%	1 271 929	4 168
25.11.1999	300.00	+4.52%	16 200	54	300.00	0.00%	32 996	110
24.11.1999	287.00	0.00%	0	0	300.00	0.00%	95 155	317
23.11.1999	287.00	0.00%	0	0	300.00	0.00%	3 600	12
22.11.1999	287.00	0.00%	0	0	300.00	0.00%	48 900	163
19.11.1999	287.00	+4.97%	0	0	300.00	-0.56%	29 171	97
18.11.1999	273.40	+4.99%	0	0	301.70	+0.56%	13 577	45
17.11.1999	260.40	-4.99%	1 042	4	300.00	-1.31%	36 358	121
16.11.1999	274.10	-4.99%	0	0	304.00	+0.23%	25 052	82
15.11.1999	288.50	0.00%	0	0	303.30	-1.62%	12 078	40
12.11.1999	288.50	0.00%	0	0	308.30	+2.42%	7 230	24
11.11.1999	288.50	0.00%	0	0	301.00	+2.03%	34 063	115
10.11.1999	288.50	0.00%	0	0	295.00	+8.77%	37 130	132
9.11.1999	288.50	0.00%	0	0	271.20	-8.06%	542	2
8.11.1999	288.50	0.00%	0	0	295.00	-1.66%	0	0
5.11.1999	288.50	+4.98%	0	0	300.00	0.00%	1 500	5
4.11.1999	274.80	+4.96%	0	0	300.00	0.00%	210 000	700
3.11.1999	261.80	-4.97%	2 094	8	300.00	0.00%	30 900	103
2.11.1999	275.50	-5.00%	0	0	300.00	0.00%	22 500	75
1.11.1999	290.00	0.00%	0	0	300.00	-0.53%	35 400	118
29.10.1999	290.00	0.00%	0	0	301.60	-2.70%	44 708	146
27.10.1999	290.00	0.00%	0	0	310.00	0.00%	2 480	8
26.10.1999	290.00	0.00%	0	0	310.00	-0.67%	2 480	8
25.10.1999	290.00	0.00%	0	0	312.10	+4.03%	7 491	24
22.10.1999	290.00	0.00%	0	0	300.00	-1.96%	54 790	177
21.10.1999	290.00	0.00%	0	0	306.00	-0.19%	29 846	99
20.10.1999	290.00	0.00%	0	0	306.60	-1.09%	7 358	24
19.10.1999	290.00	0.00%	0	0	310.00	0.00%	68 439	221
18.10.1999	290.00	0.00%	0	0	310.00	+3.33%	3 100	10
15.10.1999	290.00	0.00%	0	0	300.00	-5.51%	2 400	8
14.10.1999	290.00	0.00%	0	0	317.50	+5.83%	0	0
13.10.1999	290.00	0.00%	0	0	300.00	0.00%	12 000	40
12.10.1999	290.00	0.00%	0	0	300.00	-3.22%	16 200	54
11.10.1999	290.00	0.00%	0	0	310.00	+3.33%	31 000	100
8.10.1999	290.00	0.00%	0	0	300.00	0.00%	3 900	13
7.10.1999	290.00	0.00%	0	0	300.00	-3.19%	5 700	19
6.10.1999	290.00	0.00%	0	0	309.90	+3.30%	6 198	20
5.10.1999	290.00	0.00%	0	0	300.00	+4.71%	162 075	541
4.10.1999	290.00	0.00%	0	0	286.50	+9.68%	3 438	12
1.10.1999	290.00	0.00%	0	0	261.20	-2.17%	25 567	98
30.9.1999	290.00	0.00%	0	0	267.00	-0.03%	10 526	40
29.9.1999	290.00	0.00%	0	0	267.10	+2.49%	17 755	65
28.9.1999	290.00	0.00%	0	0	260.60	-6.15%	10 424	40
27.9.1999	290.00	0.00%	58 000	200	277.70	-7.43%	6 109	22
24.9.1999	290.00	0.00%	174 000	600	300.00	-0.33%	461 926	1 506
23.9.1999	290.00	+1.75%	14 500	50	301.00	+0.29%	1 204	4
22.9.1999	285.00	0.00%	0	0	300.10	-7.23%	3 601	12
21.9.1999	285.00	0.00%	0	0	323.50	+2.37%	0	0
20.9.1999	285.00	0.00%	0	0	316.00	+3.40%	0	0
17.9.1999	285.00	0.00%	0	0	305.60	+2.86%	36 843	122
16.9.1999	285.00	0.00%	0	0	297.10	+10.03%	9 451	34
15.9.1999	285.00	0.00%	0	0	270.00	0.00%	0	0
14.9.1999	285.00	0.00%	0	0	270.00	-10.00%	14 040	52
13.9.1999	285.00	-5.00%	10 260	36	300.00	0.00%	103 681	353
10.9.1999	300.00	0.00%	0	0	300.00	0.00%	75 664	257
9.9.1999	300.00	0.00%	0	0	300.00	+11.06%	37 999	130
8.9.1999	300.00	0.00%	0	0	270.10	-4.08%	212 703	709
7.9.1999	300.00	0.00%	0	0	281.60	-0.70%	0	0
6.9.1999	300.00	0.00%	0	0	283.60	-9.96%	11 388	40
3.9.1999	300.00	0.00%	0	0	315.00	-2.32%	0	0
2.9.1999	300.00	0.00%	0	0	322.50	+5.73%	93 425	290
1.9.1999	300.00	0.00%	0	0	305.00	+8.19%	0	0
31.8.1999	300.00	0.00%	0	0	281.90	-7.51%	140 447	436
30.8.1999	300.00	0.00%	0	0	304.80	+8.27%	2 748	9
27.8.1999	300.00	0.00%	0	0	281.50	-0.14%	7 882	28
26.8.1999	300.00	0.00%	0	0	281.90	+6.57%	23 673	84
25.8.1999	300.00	0.00%	0	0	264.50	-10.52%	118 456	379
24.8.1999	300.00	0.00%	0	0	295.60	+4.78%	0	0
23.8.1999	300.00	0.00%	0	0	282.10	-9.69%	23 136	76
20.8.1999	300.00	0.00%	0	0	312.40	+0.51%	6 560	21
19.8.1999	300.00	0.00%	0	0	310.80	-0.48%	26 517	85
18.8.1999	300.00	0.00%	0	0	312.30	-0.06%	3 749	12
17.8.1999	300.00	0.00%	0	0	312.50	+0.03%	12 500	40
16.8.1999	300.00	0.00%	0	0	312.40	-0.06%	20 178	65
13.8.1999	300.00	0.00%	0	0	312.60	-2.31%	22 205	71
12.8.1999	300.00	0.00%	0	0	320.00	-7.67%	183 338	545
11.8.1999	300.00	0.00%	0	0	346.60	+2.21%	77 166	227
10.8.1999	300.00	0.00%	0	0	339.10	-0.26%	43 439	127
9.8.1999	300.00	+0.53%	10 800	36	340.00	+0.26%	4 080	12
6.8.1999	298.40	+4.99%	0	0	339.10	+9.99%	58 240	176
5.8.1999	284.20	-4.98%	5 684	20	308.30	+2.73%	6 166	20
4.8.1999	299.10	-4.98%	4 487	15	300.10	+6.68%	33 683	112
3.8.1999	314.80	-4.98%	0	0	281.30	-4.64%	13 502	48
2.8.1999	331.30	0.00%	0	0	295.00	-3.27%	41 050	142
30.7.1999	331.30	+4.11%	331 300	1 000	305.00	-7.96%	12 819	42
29.7.1999	318.20	+4.98%	0	0	331.40	+6.93%	69 474	210
28.7.1999	303.10	+4.98%	0	0	309.90	+3.64%	75 334	250
27.7.1999	288.70	+4.98%	0	0	299.00	+14.55%	16 910	60
26.7.1999	275.00	0.00%	9 075	33	261.00	-0.19%	69 653	248
23.7.1999	275.00	0.00%	0	0	261.50	+0.07%	8 379	32
22.7.1999	275.00	0.00%	0	0	261.30	+0.38%	1 611	6
21.7.1999	275.00	-0.47%	14 850	54	260.30	-8.34%	17 188	65
20.7.1999	276.30	-4.98%	0	0	284.00	+14.93%	50 426	189
19.7.1999	290.80	-4.99%	0	0	247.10	-4.99%	52 204	202
16.7.1999	306.10	0.00%	0	0	260.10	+0.03%	14 981	58
15.7.1999	306.10	0.00%	0	0	260.00	+7.92%	13 816	54
14.7.1999	306.10	0.00%	0	0	240.90	-4.78%	32 879	132
13.7.1999	306.10	0.00%	0	0	253.00	+10.19%	5 060	20
12.7.1999	306.10	0.00%	0	0	229.60	-4.41%	8 534	37
9.7.1999	306.10	0.00%	0	0	240.20	-1.71%	12 147	50
8.7.1999	306.10	0.00%	0	0	244.40	+0.08%	0	0
7.7.1999	306.10	0.00%	0	0	244.20	+0.04%	1 954	8
2.7.1999	306.10	0.00%	0	0	244.10	-0.36%	11 717	48
1.7.1999	306.10	0.00%	0	0	245.00	-7.19%	18 340	71
30.6.1999	306.10	0.00%	0	0	264.00	+7.27%	0	0
29.6.1999	306.10	0.00%	0	0	246.10	-9.18%	32 753	112
28.6.1999	306.10	0.00%	0	0	271.00	-9.66%	5 420	20
25.6.1999	306.10	-4.99%	0	0	300.00	-7.72%	39 391	131
24.6.1999	322.20	0.00%	0	0	325.10	-7.11%	6 492	20
23.6.1999	322.20	0.00%	0	0	350.00	-6.16%	12 166	35
22.6.1999	322.20	0.00%	0	0	373.00	+11.97%	325 923	912
21.6.1999	322.20	0.00%	0	0	333.10	-13.25%	27 529	81
18.6.1999	322.20	+4.98%	0	0	384.00	+9.09%	134 385	367
17.6.1999	306.90	+4.99%	0	0	352.00	+8.30%	165 282	473
16.6.1999	292.30	0.00%	0	0	325.00	+7.93%	25 633	80
15.6.1999	292.30	0.00%	0	0	301.10	+1.86%	43 384	136
14.6.1999	292.30	0.00%	0	0	295.60	-8.19%	53 444	175
11.6.1999	292.30	+4.99%	6 138	21	322.00	+11.03%	33 900	107
10.6.1999	278.40	0.00%	0	0	290.00	+0.38%	41 583	142
9.6.1999	278.40	0.00%	0	0	288.90	-3.70%	44 667	155
8.6.1999	278.40	+4.97%	0	0	300.00	+4.56%	38 795	130
7.6.1999	265.20	+4.98%	0	0	286.90	+0.13%	19 273	67
4.6.1999	252.60	0.00%	0	0	286.50	+2.28%	23 361	82
3.6.1999	252.60	0.00%	0	0	280.10	+1.85%	6 684	24
2.6.1999	252.60	0.00%	0	0	275.00	+0.40%	15 508	56
1.6.1999	252.60	0.00%	0	0	273.90	-0.40%	13 515	50
31.5.1999	252.60	0.00%	0	0	275.00	-5.82%	13 855	50
28.5.1999	252.60	+4.98%	8 336	33	292.00	+6.95%	31 074	108
27.5.1999	240.60	+4.97%	0	0	273.00	+7.48%	59 809	239
26.5.1999	229.20	0.00%	0	0	254.00	+8.87%	25 402	102
25.5.1999	229.20	0.00%	0	0	233.30	+0.82%	24 776	107
24.5.1999	229.20	0.00%	0	0	231.40	+1.44%	15 528	68
21.5.1999	229.20	0.00%	4 813	21	228.10	+1.19%	2 053	9
20.5.1999	229.20	-4.53%	5 501	24	225.40	+1.48%	451	2
19.5.1999	240.10	-4.98%	0	0	222.10	+2.72%	9 992	45
18.5.1999	252.70	-5.00%	0	0	216.20	-9.91%	5 907	25
17.5.1999	266.00	-5.00%	0	0	240.00	+0.50%	2 880	12
14.5.1999	280.00	-0.17%	8 400	30	238.80	-2.68%	24 319	102
13.5.1999	280.50	0.00%	0	0	245.40	-3.95%	0	0
12.5.1999	280.50	+4.74%	40 953	146	255.50	-1.35%	12 059	48
11.5.1999	267.80	+4.97%	49 275	184	259.00	+9.97%	6 990	27
10.5.1999	255.10	+4.97%	0	0	235.50	-4.30%	942	4
7.5.1999	243.00	0.00%	6 075	25	246.10	-6.42%	93 002	364
6.5.1999	243.00	0.00%	0	0	263.00	+5.62%	145 959	564
5.5.1999	243.00	0.00%	0	0	249.00	+9.64%	0	0
4.5.1999	243.00	0.00%	0	0	227.10	+0.35%	908	4
3.5.1999	243.00	0.00%	0	0	226.30	0.00%	3 621	16
30.4.1999	243.00	+0.24%	4 860	20	226.30	-1.65%	57 385	240
29.4.1999	242.40	+4.98%	0	0	230.10	+1.32%	167 068	724
28.4.1999	230.90	0.00%	0	0	227.10	+2.15%	7 655	34
27.4.1999	230.90	0.00%	0	0	222.30	+5.30%	107 987	472
26.4.1999	230.90	0.00%	0	0	211.10	-8.21%	7 073	33
23.4.1999	230.90	-4.97%	0	0	230.00	0.00%	30 729	134
22.4.1999	243.00	0.00%	0	0	230.00	+2.90%	27 360	117
21.4.1999	243.00	+4.96%	10 449	43	223.50	-6.48%	1 788	8
20.4.1999	231.50	0.00%	0	0	239.00	0.00%	16 730	70
19.4.1999	231.50	0.00%	0	0	239.00	-2.04%	956	4
16.4.1999	231.50	+4.98%	0	0	244.00	+9.66%	178 622	767
15.4.1999	220.50	+5.00%	0	0	222.50	-2.83%	58 489	264
14.4.1999	210.00	+5.00%	0	0	229.00	-2.13%	27 522	121
13.4.1999	200.00	0.00%	0	0	234.00	+12.28%	15 718	68
12.4.1999	200.00	0.00%	7 200	36	208.40	+2.15%	18 790	88
9.4.1999	200.00	0.00%	0	0	204.00	+7.36%	17 224	86
8.4.1999	200.00	0.00%	0	0	190.00	+2.70%	3 726	20
7.4.1999	200.00	0.00%	0	0	185.00	-2.93%	13 243	72
6.4.1999	200.00	0.00%	0	0	190.60	-4.70%	0	0
2.4.1999	200.00	0.00%	0	0	200.00	-2.43%	400	2
1.4.1999	200.00	-1.08%	1 600	8	205.00	+6.77%	26 960	140
31.3.1999	202.20	0.00%	0	0	192.00	-1.53%	16 495	88
30.3.1999	202.20	0.00%	0	0	195.00	-9.30%	20 670	106
29.3.1999	202.20	-4.98%	5 662	28	215.00	0.00%	10 208	48
26.3.1999	212.80	-5.00%	0	0	215.00	+2.23%	56 608	257
25.3.1999	224.00	-4.96%	0	0	210.30	+0.04%	5 466	26
24.3.1999	235.70	-4.99%	0	0	210.20	+5.62%	2 102	10
23.3.1999	248.10	-4.97%	0	0	199.00	+9.88%	4 378	22
22.3.1999	261.10	0.00%	0	0	181.10	-9.49%	3 803	21
19.3.1999	261.10	+4.98%	0	0	200.10	-1.95%	1 601	8
‹‹ First 60 ‹‹ First 20 Next 200 ›