ČKD DOPR.SYSTÉMY - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (12)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČKD DOPR.SYSTÉMY
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
21.2.2000	32.50	+4.90%	188 143	5 789
18.2.2000	30.98	+4.98%	70 851	2 287
17.2.2000	29.51	+4.98%	0	0	29.00	+9.84%	14 355	495
16.2.2000	28.11	+4.96%	0	0	26.40	+8.19%	1 980	75
15.2.2000	26.78	+4.97%	18 103	676	24.40	+7.96%	3 660	150
14.2.2000	25.51	+4.97%	0	0	22.60	+9.70%	0	0
11.2.2000	24.30	+4.96%	25 515	1 050	20.60	+8.42%	33 454	1 624
10.2.2000	23.15	-4.96%	11 112	480	19.00	+11.76%	45 828	2 429
9.2.2000	24.36	-4.99%	0	0	17.00	-2.85%	51 929	3 001
8.2.2000	25.64	-4.96%	0	0	17.50	+6.06%	25 684	1 506
7.2.2000	26.98	-4.96%	0	0	16.50	-5.71%	0	0
4.2.2000	28.39	-4.98%	0	0	17.50	-6.41%	8 409	459
3.2.2000	29.88	-4.99%	0	0	18.70	-9.66%	44 944	2 316
2.2.2000	31.45	-4.98%	0	0	20.70	-10.00%	15 697	758
1.2.2000	33.10	-4.99%	0	0	23.00	-9.80%	50 577	2 199
31.1.2000	34.84	+4.97%	24 388	700	25.50	-22.25%	64 745	2 539
28.1.2000	33.19	-4.98%	0	0	32.80	+11.18%	8 255	291
27.1.2000	34.93	-4.97%	15 719	450	29.50	-8.95%	14 871	496
26.1.2000	36.76	-4.98%	0	0	32.40	+2.20%	24 702	784
25.1.2000	38.69	-4.98%	1 083	28	31.70	+0.31%	23 766	750
24.1.2000	40.72	-4.99%	0	0	31.60	-5.10%	0	0
21.1.2000	42.86	-4.98%	0	0	33.30	-10.00%	0	0
20.1.2000	45.11	-4.99%	0	0	37.00	-6.56%	7 400	200
19.1.2000	47.48	-4.98%	0	0	39.60	-14.65%	12 166	298
18.1.2000	49.97	-5.00%	0	0	46.40	+7.90%	22 073	501
17.1.2000	52.60	0.00%	0	0	43.00	+0.70%	12 256	290
14.1.2000	52.60	0.00%	0	0	42.70	-0.69%	1 281	30
13.1.2000	52.60	0.00%	0	0	43.00	-14.00%	0	0
12.1.2000	52.60	-4.72%	15 780	300	50.00	+8.45%	15 988	335
11.1.2000	55.21	-4.99%	5 521	100	46.10	-7.42%	0	0
10.1.2000	58.11	-4.98%	0	0	49.80	-7.77%	0	0
7.1.2000	61.16	-4.98%	0	0	54.00	-6.89%	0	0
6.1.2000	64.37	-4.98%	0	0	58.00	+1.75%	35 815	636
5.1.2000	67.75	0.00%	0	0	57.00	0.00%	2 223	39
30.12.1999	67.75	0.00%	0	0	57.00	-5.00%	855	15
29.12.1999	67.75	0.00%	0	0	60.00	+0.33%	0	0
28.12.1999	67.75	0.00%	0	0	59.80	0.00%	0	0
27.12.1999	67.75	0.00%	0	0	59.80	-5.07%	0	0
23.12.1999	67.75	0.00%	0	0	63.00	+1.61%	6 300	100
22.12.1999	67.75	0.00%	0	0	62.00	-1.58%	0	0
21.12.1999	67.75	0.00%	0	0	63.00	+8.43%	4 221	67
20.12.1999	67.75	0.00%	0	0	58.10	-0.17%	4 358	75
17.12.1999	67.75	0.00%	0	0	58.20	+0.17%	2 852	49
16.12.1999	67.75	+4.98%	67 750	1 000	58.10	-6.29%	4 358	75
15.12.1999	64.53	0.00%	0	0	62.00	0.00%	6 200	100
14.12.1999	64.53	+4.99%	49 043	760	62.00	+6.71%	12 400	200
13.12.1999	61.46	+4.98%	0	0	58.10	+3.38%	5 102	90
10.12.1999	58.54	+4.98%	0	0	56.20	+1.07%	23 410	388
9.12.1999	55.76	0.00%	0	0	55.60	+1.83%	21 851	393
8.12.1999	55.76	+4.98%	0	0	54.60	-8.54%	126 314	2 051
7.12.1999	53.11	+4.98%	0	0	59.70	+9.94%	0	0
6.12.1999	50.59	-4.99%	10 927	216	54.30	+7.31%	0	0
3.12.1999	53.25	-4.99%	6 656	125	50.60	+6.52%	26 282	536
2.12.1999	56.05	-5.00%	0	0	47.50	-4.04%	21 640	443
1.12.1999	59.00	0.00%	0	0	49.50	-10.00%	0	0
30.11.1999	59.00	0.00%	590	10	55.00	0.00%	0	0
29.11.1999	59.00	0.00%	0	0	55.00	+10.00%	13 650	253
26.11.1999	59.00	0.00%	0	0	50.00	0.00%	12 253	245
25.11.1999	59.00	0.00%	0	0	50.00	-1.38%	3 072	61
24.11.1999	59.00	+2.60%	1 180	20	50.70	-0.58%	761	15
23.11.1999	57.50	0.00%	0	0	51.00	+3.03%	3 060	60
22.11.1999	57.50	-4.21%	5 175	90	49.50	-2.94%	6 500	131
19.11.1999	60.03	-4.98%	0	0	51.00	+0.59%	0	0
18.11.1999	63.18	-4.99%	0	0	50.70	-9.62%	1 521	30
17.11.1999	66.50	-5.00%	0	0	56.10	-4.26%	842	15
16.11.1999	70.00	+3.55%	12 810	183	58.60	+9.94%	879	15
15.11.1999	67.60	+4.98%	0	0	53.30	-4.99%	1 599	30
12.11.1999	64.39	+4.98%	0	0	56.10	-2.60%	37 868	675
11.11.1999	61.33	+4.99%	0	0	57.60	+9.92%	27 458	483
10.11.1999	58.41	+4.99%	0	0	52.40	+2.34%	0	0
9.11.1999	55.63	+4.98%	0	0	51.20	+8.93%	0	0
8.11.1999	52.99	+4.99%	0	0	47.00	+2.17%	12 908	303
5.11.1999	50.47	+4.99%	505	10	46.00	0.00%	12 544	303
4.11.1999	48.07	-4.98%	0	0	46.00	0.00%	1 426	31
3.11.1999	50.59	-4.99%	0	0	46.00	-9.80%	7 092	154
2.11.1999	53.25	-4.99%	0	0	51.00	0.00%	8 731	171
1.11.1999	56.05	-5.00%	0	0	51.00	-2.11%	1 224	24
29.10.1999	59.00	0.00%	0	0	52.10	-7.13%	0	0
27.10.1999	59.00	-1.71%	59	1	56.10	-6.50%	0	0
26.10.1999	60.03	0.00%	0	0	60.00	+17.41%	0	0
25.10.1999	60.03	-4.98%	0	0	51.10	-8.91%	24 353	403
22.10.1999	63.18	-4.99%	0	0	56.10	+10.00%	0	0
21.10.1999	66.50	0.00%	0	0	51.00	-14.85%	2 550	50
20.10.1999	66.50	-5.00%	8 313	125	59.90	+9.70%	29 260	518
19.10.1999	70.00	+0.54%	70	1	54.60	-9.00%	0	0
18.10.1999	69.62	+4.99%	0	0	60.00	-7.69%	30 000	500
15.10.1999	66.31	-5.00%	0	0	65.00	-3.41%	3 315	51
14.10.1999	69.80	0.00%	2 094	30	67.30	+3.53%	0	0
13.10.1999	69.80	0.00%	0	0	65.00	0.00%	31 230	480
12.10.1999	69.80	-2.85%	7 050	101	65.00	+1.24%	9 750	150
11.10.1999	71.85	0.00%	0	0	64.20	+9.93%	0	0
8.10.1999	71.85	0.00%	0	0	58.40	+22.43%	58 400	1 000
7.10.1999	71.85	-4.99%	0	0	47.70	-9.65%	4 999	94
6.10.1999	75.63	-4.99%	0	0	52.80	-7.69%	3 010	57
5.10.1999	79.61	-4.98%	0	0	57.20	-9.77%	0	0
4.10.1999	83.79	0.00%	0	0	63.40	-9.42%	951	15
1.10.1999	83.79	0.00%	0	0	70.00	-3.18%	6 546	93
30.9.1999	83.79	0.00%	0	0	72.30	+12.96%	217	3
29.9.1999	83.79	0.00%	0	0	64.00	-9.85%	1 514	23
28.9.1999	83.79	0.00%	0	0	71.00	+9.90%	0	0
27.9.1999	83.79	0.00%	0	0	64.60	-9.77%	1 938	30
24.9.1999	83.79	0.00%	0	0	71.60	-9.36%	2 792	39
23.9.1999	83.79	0.00%	0	0	79.00	-6.94%	0	0
22.9.1999	83.79	-5.00%	0	0	84.90	+8.56%	85	1
21.9.1999	88.20	0.00%	0	0	78.20	-1.01%	20 634	264
20.9.1999	88.20	+5.00%	30 870	350	79.00	+9.72%	9 675	136
17.9.1999	84.00	0.00%	0	0	72.00	-10.00%	5 400	75
16.9.1999	84.00	0.00%	0	0	80.00	-3.14%	17 360	217
15.9.1999	84.00	0.00%	0	0	82.60	-8.72%	0	0
14.9.1999	84.00	0.00%	0	0	90.50	+6.84%	14 589	168
13.9.1999	84.00	+5.00%	101 640	1 210	84.70	+10.00%	80 535	1 050
10.9.1999	80.00	0.00%	0	0	77.00	+10.00%	77	1
9.9.1999	80.00	0.00%	0	0	70.00	0.00%	4 200	60
8.9.1999	80.00	0.00%	0	0	70.00	-23.66%	4 410	63
7.9.1999	80.00	+4.26%	15 040	188	91.70	+10.48%	7 782	101
6.9.1999	76.73	0.00%	0	0	83.00	-2.35%	0	0
3.9.1999	76.73	0.00%	0	0	85.00	-6.18%	29 750	350
2.9.1999	76.73	0.00%	0	0	90.60	-0.22%	2 627	29
1.9.1999	76.73	0.00%	0	0	90.80	-0.87%	9 806	108
31.8.1999	76.73	0.00%	0	0	91.60	-0.75%	78 166	854
30.8.1999	76.73	+4.99%	0	0	92.30	+0.65%	92	1
27.8.1999	73.08	0.00%	0	0	91.70	+1.88%	14 030	153
26.8.1999	73.08	+5.00%	0	0	90.00	+7.01%	32 340	379
25.8.1999	69.60	-0.05%	12 389	178	84.10	+0.11%	47 432	564
24.8.1999	69.64	-4.99%	0	0	84.00	+8.52%	0	0
23.8.1999	73.30	-4.99%	0	0	77.40	+4.59%	20 218	264
20.8.1999	77.15	-4.99%	0	0	74.00	+4.96%	0	0
19.8.1999	81.21	0.00%	0	0	70.50	+0.42%	0	0
18.8.1999	81.21	0.00%	0	0	70.20	+0.14%	562	8
17.8.1999	81.21	0.00%	0	0	70.10	-22.96%	11 582	165
16.8.1999	81.21	0.00%	0	0	91.00	+8.33%	2 368	31
13.8.1999	81.21	0.00%	0	0	84.00	-11.57%	7 551	90
12.8.1999	81.21	+0.02%	2 436	30	95.00	+0.31%	48 849	532
11.8.1999	81.19	+4.99%	0	0	94.70	+7.12%	50 924	554
10.8.1999	77.33	+4.99%	0	0	88.40	+9.95%	0	0
9.8.1999	73.65	+4.98%	0	0	80.40	+0.50%	1 608	20
6.8.1999	70.15	+0.01%	70	1	80.00	0.00%	0	0
5.8.1999	70.14	-4.99%	0	0	80.00	+5.96%	0	0
4.8.1999	73.83	0.00%	0	0	75.50	-5.62%	0	0
3.8.1999	73.83	-4.99%	0	0	80.00	+1.91%	9 530	121
2.8.1999	77.71	0.00%	0	0	78.50	+1.15%	1 280	17
30.7.1999	77.71	-5.00%	0	0	77.60	+3.32%	0	0
29.7.1999	81.80	0.00%	0	0	75.10	-7.16%	12 316	164
28.7.1999	81.80	-4.99%	0	0	80.90	+3.58%	0	0
27.7.1999	86.10	0.00%	0	0	78.10	-13.22%	48 498	540
26.7.1999	86.10	-0.51%	6 544	76	90.00	-5.75%	16 211	194
23.7.1999	86.55	-4.99%	0	0	95.50	+4.94%	2 559	31
22.7.1999	91.10	0.00%	0	0	91.00	+9.37%	91	1
21.7.1999	91.10	0.00%	0	0	83.20	-7.55%	12 147	146
20.7.1999	91.10	0.00%	0	0	90.00	-2.17%	14 516	161
19.7.1999	91.10	0.00%	0	0	92.00	+2.22%	8 673	95
16.7.1999	91.10	0.00%	0	0	90.00	+3.80%	58 840	650
15.7.1999	91.10	0.00%	0	0	86.70	+4.33%	0	0
14.7.1999	91.10	0.00%	0	0	83.10	-1.30%	499	6
13.7.1999	91.10	0.00%	0	0	84.20	+2.06%	0	0
12.7.1999	91.10	-4.02%	39 446	433	82.50	+0.60%	6 188	75
9.7.1999	94.92	0.00%	0	0	82.00	-9.69%	1 230	15
8.7.1999	94.92	+5.00%	66 159	697	90.80	+4.36%	49 943	550
7.7.1999	90.40	+4.99%	36 431	403	87.00	+5.58%	2 958	34
2.7.1999	86.10	+1.83%	1 292	15	82.40	-0.72%	32 960	400
1.7.1999	84.55	-5.00%	0	0	83.00	-0.47%	68 973	831
30.6.1999	89.00	0.00%	0	0	83.40	0.00%	6 354	75
29.6.1999	89.00	0.00%	0	0	83.40	-6.60%	1 251	15
28.6.1999	89.00	-0.42%	29 014	326	89.30	-4.89%	0	0
25.6.1999	89.38	0.00%	0	0	93.90	+12.58%	43 683	483
24.6.1999	89.38	-4.99%	17 876	200	83.40	-6.29%	57 445	671
23.6.1999	94.08	-4.99%	0	0	89.00	0.00%	61 280	688
22.6.1999	99.03	-4.99%	0	0	89.00	+7.87%	53 998	616
21.6.1999	104.24	+4.99%	208 480	2 000	82.50	-5.17%	361 803	4 420
18.6.1999	99.28	-4.99%	0	0	87.00	-8.42%	0	0
17.6.1999	104.50	-5.00%	0	0	95.00	-5.18%	42 827	445
16.6.1999	110.00	+3.61%	647 350	5 885	100.20	-8.90%	123 545	1 177
15.6.1999	106.16	+4.99%	0	0	110.00	-2.65%	7 020	64
14.6.1999	101.11	+4.99%	0	0	113.00	+7.61%	157 694	1 398
11.6.1999	96.30	+4.99%	0	0	105.00	+11.58%	114 473	1 105
10.6.1999	91.72	+4.99%	42 650	465	94.10	-5.80%	227 586	2 306
9.6.1999	87.36	+5.00%	0	0	99.90	+6.84%	177 378	1 890
8.6.1999	83.20	+4.99%	0	0	93.50	+11.30%	164 396	1 782
7.6.1999	79.24	+4.99%	50 317	635	84.00	-2.32%	418 222	4 586
4.6.1999	75.47	+4.99%	0	0	86.00	+8.86%	425 012	4 942
3.6.1999	71.88	+4.99%	0	0	79.00	+9.72%	55 537	703
2.6.1999	68.46	+5.00%	0	0	72.00	+9.09%	36 000	500
1.6.1999	65.20	+4.99%	0	0	66.00	+10.00%	50 490	765
31.5.1999	62.10	+4.98%	0	0	60.00	+3.44%	81 720	1 362
28.5.1999	59.15	+4.98%	50 692	857	58.00	+9.43%	290 000	5 000
27.5.1999	56.34	+4.99%	117 413	2 084	53.00	0.00%	16 006	302
26.5.1999	53.66	+4.98%	17 708	330	53.00	+6.00%	38 478	785
25.5.1999	51.11	+4.99%	20 546	402	50.00	+7.99%	32 510	665
24.5.1999	48.68	+4.98%	10 710	220	46.30	0.00%	6 796	147
21.5.1999	46.37	+4.98%	0	0	46.30	+2.88%	11 657	250
20.5.1999	44.17	+4.99%	3 445	78	45.00	+2.27%	48 510	1 078
19.5.1999	42.07	-4.99%	0	0	44.00	+0.22%	4 884	111
18.5.1999	44.28	0.00%	0	0	43.90	-1.12%	0	0
17.5.1999	44.28	0.00%	0	0	44.40	-1.11%	1 554	35
14.5.1999	44.28	0.00%	0	0	44.90	-0.22%	0	0
13.5.1999	44.28	0.00%	0	0	45.00	-6.25%	0	0
12.5.1999	44.28	0.00%	0	0	48.00	+8.84%	0	0
11.5.1999	44.28	0.00%	0	0	44.10	+0.22%	4 851	110
10.5.1999	44.28	0.00%	0	0	44.00	0.00%	0	0
7.5.1999	44.28	0.00%	0	0	44.00	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›