ČESKOMOR.CEMENT - Prague Stock Exchange price chart for year 2000

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

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]
29.12.2000	504.00	0.00%	0	0	650.00	+0.27%	1 914 200	2 815
28.12.2000	504.00	0.00%	0	0	648.20	+6.66%	0	0
27.12.2000	504.00	0.00%	0	0	607.70	+9.99%	0	0
22.12.2000	504.00	0.00%	0	0	552.50	+0.45%	182 050	331
21.12.2000	504.00	0.00%	0	0	550.00	+9.97%	2 683 457	5 342
20.12.2000	504.00	0.00%	0	0	500.10	+6.38%	6 001	12
19.12.2000	504.00	0.00%	0	0	470.10	-2.08%	14 051	29
18.12.2000	504.00	0.00%	0	0	480.10	-2.02%	0	0
15.12.2000	504.00	0.00%	0	0	490.00	+0.02%	29 470	61
14.12.2000	504.00	0.00%	0	0	489.90	+4.23%	13 970	29
13.12.2000	504.00	0.00%	0	0	470.00	-7.48%	20 160	42
12.12.2000	504.00	0.00%	0	0	508.00	+3.67%	6 024	12
11.12.2000	504.00	0.00%	0	0	490.00	+1.03%	1 960	4
8.12.2000	504.00	0.00%	0	0	485.00	0.00%	0	0
7.12.2000	504.00	0.00%	0	0	485.00	0.00%	14 550	30
6.12.2000	504.00	0.00%	0	0	485.00	+3.19%	9 700	20
5.12.2000	504.00	0.00%	0	0	470.00	+8.02%	0	0
4.12.2000	504.00	0.00%	0	0	435.10	-2.00%	3 481	8
1.12.2000	504.00	0.00%	0	0	444.00	-9.86%	20 014	45
30.11.2000	504.00	0.00%	0	0	492.60	+4.78%	0	0
29.11.2000	504.00	0.00%	0	0	470.10	0.00%	10 184	20
28.11.2000	504.00	0.00%	0	0	470.10	-4.06%	11 441	24
27.11.2000	504.00	0.00%	0	0	490.00	+4.14%	25 480	52
24.11.2000	504.00	0.00%	0	0	470.50	-4.01%	99 314	203
23.11.2000	504.00	0.00%	0	0	490.20	+0.04%	22 602	45
22.11.2000	504.00	0.00%	0	0	490.00	-5.76%	15 680	32
21.11.2000	504.00	0.00%	0	0	520.00	+2.97%	16 520	32
20.11.2000	504.00	0.00%	0	0	505.00	-2.88%	0	0
16.11.2000	504.00	0.00%	0	0	520.00	0.00%	5 320	11
15.11.2000	504.00	0.00%	0	0	520.00	+3.37%	10 920	21
14.11.2000	504.00	0.00%	0	0	503.00	+8.17%	57 542	120
13.11.2000	504.00	0.00%	0	0	465.00	+3.33%	2 325	5
10.11.2000	504.00	0.00%	0	0	450.00	-0.02%	13 362	29
9.11.2000	504.00	0.00%	0	0	450.10	-7.19%	3 601	8
8.11.2000	504.00	0.00%	0	0	485.00	+4.18%	3 880	8
7.11.2000	504.00	0.00%	0	0	465.50	+5.77%	0	0
6.11.2000	504.00	0.00%	0	0	440.10	-7.34%	53 421	108
3.11.2000	504.00	0.00%	0	0	475.00	+7.70%	3 800	8
2.11.2000	504.00	0.00%	0	0	441.00	-7.17%	18 083	41
1.11.2000	504.00	0.00%	0	0	475.10	+1.51%	0	0
31.10.2000	504.00	0.00%	0	0	468.00	+3.08%	46 800	100
30.10.2000	504.00	0.00%	0	0	454.00	+6.42%	0	0
27.10.2000	504.00	+5.00%	0	0	426.60	0.00%	6 399	15
26.10.2000	480.00	0.00%	0	0	426.60	-10.93%	0	0
25.10.2000	480.00	0.00%	0	0	479.00	+3.12%	14 032	32
24.10.2000	480.00	0.00%	0	0	464.50	0.00%	0	0
23.10.2000	480.00	0.00%	0	0	464.50	-2.21%	0	0
20.10.2000	480.00	0.00%	0	0	475.00	+5.55%	6 650	14
19.10.2000	480.00	0.00%	0	0	450.00	+0.55%	1 800	4
18.10.2000	480.00	0.00%	0	0	447.50	+0.56%	10 740	24
17.10.2000	480.00	0.00%	0	0	445.00	+5.95%	27 585	62
16.10.2000	480.00	0.00%	0	0	420.00	+0.81%	8 820	21
13.10.2000	480.00	0.00%	0	0	416.60	+1.60%	17 044	42
12.10.2000	480.00	0.00%	0	0	410.00	-8.37%	8 610	21
11.10.2000	480.00	0.00%	0	0	447.50	-3.26%	12 530	28
10.10.2000	480.00	0.00%	0	0	462.60	-2.61%	0	0
9.10.2000	480.00	0.00%	0	0	475.00	+12.24%	57 050	120
6.10.2000	480.00	0.00%	0	0	423.20	-5.19%	20 693	44
5.10.2000	480.00	0.00%	0	0	446.40	+1.45%	0	0
4.10.2000	480.00	0.00%	0	0	440.00	-0.27%	0	0
3.10.2000	480.00	0.00%	0	0	441.20	-0.02%	1 765	4
2.10.2000	480.00	0.00%	0	0	441.30	0.00%	7 061	16
29.9.2000	480.00	0.00%	0	0	441.30	-2.41%	0	0
27.9.2000	480.00	0.00%	0	0	452.20	+9.99%	0	0
26.9.2000	480.00	0.00%	0	0	411.10	-8.64%	1 644	4
25.9.2000	480.00	0.00%	0	0	450.00	+3.85%	9 450	21
22.9.2000	480.00	0.00%	0	0	433.30	+1.47%	5 200	12
21.9.2000	480.00	0.00%	0	0	427.00	-11.04%	8 967	21
20.9.2000	480.00	0.00%	0	0	480.00	-4.95%	13 240	28
19.9.2000	480.00	0.00%	0	0	505.00	+1.00%	0	0
18.9.2000	480.00	0.00%	0	0	500.00	0.00%	10 500	21
15.9.2000	480.00	0.00%	0	0	500.00	-4.58%	65 444	128
14.9.2000	480.00	0.00%	0	0	524.00	+3.55%	331 660	656
13.9.2000	480.00	0.00%	0	0	506.00	-1.74%	16 414	32
12.9.2000	480.00	0.00%	0	0	515.00	-1.71%	0	0
11.9.2000	480.00	0.00%	0	0	524.00	+1.82%	10 480	20
8.9.2000	480.00	0.00%	0	0	514.60	+0.01%	0	0
7.9.2000	480.00	0.00%	0	0	514.50	+2.90%	0	0
6.9.2000	480.00	0.00%	0	0	500.00	0.00%	21 000	42
5.9.2000	480.00	0.00%	0	0	500.00	-4.58%	6 000	12
4.9.2000	480.00	0.00%	0	0	524.00	+4.80%	40 312	80
1.9.2000	480.00	0.00%	0	0	500.00	+2.12%	133 500	267
31.8.2000	480.00	0.00%	0	0	489.60	-0.02%	0	0
30.8.2000	480.00	0.00%	0	0	489.70	+0.43%	0	0
29.8.2000	480.00	0.00%	0	0	487.60	-1.49%	0	0
28.8.2000	480.00	0.00%	0	0	495.00	+8.67%	3 960	8
25.8.2000	480.00	0.00%	0	0	455.50	-4.52%	28 812	62
24.8.2000	480.00	0.00%	0	0	477.10	+5.36%	0	0
23.8.2000	480.00	0.00%	0	0	452.80	-0.59%	7 256	16
22.8.2000	480.00	0.00%	0	0	455.50	+1.22%	0	0
21.8.2000	480.00	0.00%	0	0	450.00	0.00%	12 600	28
18.8.2000	480.00	0.00%	0	0	450.00	+4.62%	0	0
17.8.2000	480.00	0.00%	0	0	430.10	-2.25%	10 322	24
16.8.2000	480.00	0.00%	0	0	440.00	-7.75%	33 000	75
15.8.2000	480.00	0.00%	0	0	477.00	-0.16%	24 877	51
14.8.2000	480.00	0.00%	0	0	477.80	+11.11%	7 645	16
11.8.2000	480.00	0.00%	0	0	430.00	-5.90%	5 648	13
10.8.2000	480.00	0.00%	0	0	457.00	0.00%	2 742	6
9.8.2000	480.00	0.00%	0	0	457.00	-6.54%	4 403	10
8.8.2000	480.00	0.00%	0	0	489.00	+9.69%	18 166	38
7.8.2000	480.00	0.00%	0	0	445.80	+6.65%	6 241	14
4.8.2000	480.00	0.00%	0	0	418.00	+10.00%	0	0
3.8.2000	480.00	0.00%	0	0	380.00	+0.42%	1 520	4
2.8.2000	480.00	0.00%	0	0	378.40	-0.10%	1 210	3
1.8.2000	480.00	0.00%	0	0	378.80	0.00%	7 955	21
31.7.2000	480.00	0.00%	0	0	378.80	0.00%	0	0
28.7.2000	480.00	0.00%	0	0	378.80	+2.07%	0	0
27.7.2000	480.00	0.00%	0	0	371.10	0.00%	0	0
26.7.2000	480.00	0.00%	0	0	371.10	-9.13%	14 844	40
25.7.2000	480.00	0.00%	0	0	408.40	+9.99%	4 901	12
24.7.2000	480.00	0.00%	0	0	371.30	+0.02%	1 485	4
21.7.2000	480.00	0.00%	0	0	371.20	+1.14%	7 795	21
20.7.2000	480.00	0.00%	0	0	367.00	0.00%	0	0
19.7.2000	480.00	0.00%	0	0	367.00	+0.08%	1 468	4
18.7.2000	480.00	0.00%	0	0	366.70	-8.32%	23 469	64
17.7.2000	480.00	0.00%	0	0	400.00	-1.23%	1 600	4
14.7.2000	480.00	0.00%	0	0	405.00	-10.00%	0	0
13.7.2000	480.00	0.00%	0	0	450.00	-9.98%	4 050	9
12.7.2000	480.00	0.00%	0	0	499.90	0.00%	15 997	32
11.7.2000	480.00	0.00%	0	0	499.90	0.00%	0	0
10.7.2000	480.00	0.00%	0	0	499.90	0.00%	0	0
7.7.2000	480.00	0.00%	0	0	499.90	-0.02%	0	0
4.7.2000	480.00	0.00%	0	0	500.00	0.00%	0	0
3.7.2000	480.00	0.00%	0	0	500.00	-0.71%	0	0
30.6.2000	480.00	0.00%	0	0	503.60	-10.07%	44 352	88
29.6.2000	480.00	0.00%	0	0	560.00	0.00%	0	0
28.6.2000	480.00	0.00%	0	0	560.00	+1.81%	67 551	122
27.6.2000	480.00	0.00%	0	0	550.00	-0.59%	56 310	102
26.6.2000	480.00	0.00%	0	0	553.30	-0.36%	17 741	32
23.6.2000	480.00	0.00%	0	0	555.30	+0.92%	34 982	63
22.6.2000	480.00	-1.09%	7 680	16	550.20	+0.03%	105 634	192
21.6.2000	485.30	0.00%	0	0	550.00	-2.68%	56 663	103
20.6.2000	485.30	0.00%	0	0	565.20	+2.76%	0	0
19.6.2000	485.30	0.00%	0	0	550.00	0.00%	13 200	24
16.6.2000	485.30	0.00%	0	0	550.00	0.00%	46 200	84
15.6.2000	485.30	0.00%	0	0	550.00	+1.85%	51 545	94
14.6.2000	485.30	0.00%	0	0	540.00	+4.30%	31 300	60
13.6.2000	485.30	0.00%	0	0	517.70	-5.87%	23 133	43
12.6.2000	485.30	0.00%	0	0	550.00	+5.56%	85 858	158
9.6.2000	485.30	-1.26%	5 824	12	521.00	+4.91%	105 631	199
8.6.2000	491.50	-4.98%	0	0	496.60	+9.98%	0	0
7.6.2000	517.30	-4.99%	0	0	451.50	+9.98%	7 224	16
6.6.2000	544.50	0.00%	0	0	410.50	+9.99%	3 284	8
5.6.2000	544.50	0.00%	0	0	373.20	+5.33%	4 478	12
2.6.2000	544.50	0.00%	0	0	354.30	+10.37%	8 143	24
1.6.2000	544.50	0.00%	0	0	321.00	-3.86%	16 428	51
31.5.2000	544.50	0.00%	0	0	333.90	+9.98%	12 135	37
30.5.2000	544.50	0.00%	0	0	303.60	+10.00%	19 430	64
29.5.2000	544.50	0.00%	0	0	276.00	-6.44%	13 800	50
26.5.2000	544.50	0.00%	0	0	295.00	-3.62%	0	0
25.5.2000	544.50	0.00%	0	0	306.10	-9.99%	0	0
24.5.2000	544.50	0.00%	0	0	340.10	+0.02%	5 782	17
23.5.2000	544.50	0.00%	0	0	340.00	-8.74%	6 140	17
22.5.2000	544.50	0.00%	0	0	372.60	-7.01%	25 295	67
19.5.2000	544.50	0.00%	0	0	400.70	-0.62%	16 429	41
18.5.2000	544.50	0.00%	0	0	403.20	-6.07%	3 614	9
17.5.2000	544.50	0.00%	0	0	429.30	-10.00%	0	0
16.5.2000	544.50	0.00%	0	0	477.00	-10.00%	2 303 512	4 189
15.5.2000	544.50	0.00%	0	0	530.00	+3.92%	1 666 020	3 030
12.5.2000	544.50	0.00%	0	0	510.00	-5.02%	1 798 060	3 270
11.5.2000	544.50	0.00%	0	0	537.00	+1.32%	1 879 572	3 417
10.5.2000	544.50	0.00%	0	0	530.00	+8.16%	8 480	16
9.5.2000	544.50	0.00%	0	0	490.00	-8.41%	1 013 500	1 846
5.5.2000	544.50	0.00%	0	0	535.00	+9.18%	0	0
4.5.2000	544.50	0.00%	0	0	490.00	-4.87%	1 787 880	3 252
3.5.2000	544.50	0.00%	0	0	515.10	+4.12%	0	0
2.5.2000	544.50	0.00%	0	0	494.70	-7.09%	629 089	1 144
28.4.2000	544.50	0.00%	0	0	532.50	+0.47%	659 500	1 201
27.4.2000	544.50	0.00%	0	0	530.00	-3.07%	808 870	1 473
26.4.2000	544.50	0.00%	1 634	3	546.80	0.00%	630 300	1 146
25.4.2000	544.50	0.00%	0	0	546.80	0.00%	270 600	492
21.4.2000	544.50	0.00%	0	0	546.80	0.00%	558 250	1 015
20.4.2000	544.50	0.00%	0	0	546.80	+0.23%	567 050	1 031
19.4.2000	544.50	0.00%	0	0	545.50	-0.87%	773 264	1 406
18.4.2000	544.50	0.00%	0	0	550.30	+5.26%	691 900	1 258
17.4.2000	544.50	-0.11%	17 424	32	522.80	-4.99%	382 773	696
14.4.2000	545.10	0.00%	0	0	550.30	+0.87%	838 750	1 525
13.4.2000	545.10	0.00%	0	0	545.50	-0.80%	817 112	1 486
12.4.2000	545.10	-0.05%	29 435	54	549.90	+1.04%	828 089	1 506
11.4.2000	545.40	+0.01%	15 271	28	544.20	+1.05%	935 550	1 701
10.4.2000	545.30	0.00%	0	0	538.50	-1.04%	737 870	1 342
7.4.2000	545.30	+0.03%	545	1	544.20	+1.05%	729 850	1 327
6.4.2000	545.10	0.00%	0	0	538.50	-0.27%	1 126 469	2 049
5.4.2000	545.10	-0.07%	11 447	21	540.00	+0.27%	1 282 940	2 333
4.4.2000	545.50	0.00%	0	0	538.50	0.00%	766 022	1 393
3.4.2000	545.50	0.00%	0	0	538.50	-0.46%	746 288	1 358
31.3.2000	545.50	0.00%	0	0	541.00	0.00%	725 964	1 320
30.3.2000	545.50	0.00%	0	0	541.00	-0.09%	1 466 165	2 666
29.3.2000	545.50	0.00%	0	0	541.50	-0.09%	756 216	1 375
28.3.2000	545.50	0.00%	0	0	542.00	-0.73%	1 220 313	2 219
27.3.2000	545.50	0.00%	0	0	546.00	-3.87%	1 079 650	1 963
24.3.2000	545.50	0.00%	0	0	568.00	+4.79%	1 044 450	1 899
23.3.2000	545.50	+0.07%	24 002	44	542.00	-4.40%	1 658 480	3 016
22.3.2000	545.10	0.00%	0	0	567.00	+4.80%	2 044 350	3 717
21.3.2000	545.10	+3.45%	4 361	8	541.00	0.00%	2 891 711	5 258
20.3.2000	526.90	+4.98%	0	0	541.00	-4.43%	1 009 395	1 836
17.3.2000	501.90	+5.00%	0	0	566.10	+5.22%	1 364 000	2 480
16.3.2000	478.00	+4.98%	0	0	538.00	+0.54%	3 212 354	5 841
15.3.2000	455.30	+4.98%	0	0	535.10	+4.73%	2 087 091	3 918
14.3.2000	433.70	+4.98%	0	0	510.90	+22.19%	286 551	589
‹‹ First 60 ‹‹ First 20 Next 200 ›