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

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]
21.2.200032.50+4.90%188 1435 789
18.2.200030.98+4.98%70 8512 287
17.2.200029.51+4.98%0029.00+9.84%14 355495
16.2.200028.11+4.96%0026.40+8.19%1 98075
15.2.200026.78+4.97%18 10367624.40+7.96%3 660150
14.2.200025.51+4.97%0022.60+9.70%00
11.2.200024.30+4.96%25 5151 05020.60+8.42%33 4541 624
10.2.200023.15-4.96%11 11248019.00+11.76%45 8282 429
9.2.200024.36-4.99%0017.00-2.85%51 9293 001
8.2.200025.64-4.96%0017.50+6.06%25 6841 506
7.2.200026.98-4.96%0016.50-5.71%00
4.2.200028.39-4.98%0017.50-6.41%8 409459
3.2.200029.88-4.99%0018.70-9.66%44 9442 316
2.2.200031.45-4.98%0020.70-10.00%15 697758
1.2.200033.10-4.99%0023.00-9.80%50 5772 199
31.1.200034.84+4.97%24 38870025.50-22.25%64 7452 539
28.1.200033.19-4.98%0032.80+11.18%8 255291
27.1.200034.93-4.97%15 71945029.50-8.95%14 871496
26.1.200036.76-4.98%0032.40+2.20%24 702784
25.1.200038.69-4.98%1 0832831.70+0.31%23 766750
24.1.200040.72-4.99%0031.60-5.10%00
21.1.200042.86-4.98%0033.30-10.00%00
20.1.200045.11-4.99%0037.00-6.56%7 400200
19.1.200047.48-4.98%0039.60-14.65%12 166298
18.1.200049.97-5.00%0046.40+7.90%22 073501
17.1.200052.600.00%0043.00+0.70%12 256290
14.1.200052.600.00%0042.70-0.69%1 28130
13.1.200052.600.00%0043.00-14.00%00
12.1.200052.60-4.72%15 78030050.00+8.45%15 988335
11.1.200055.21-4.99%5 52110046.10-7.42%00
10.1.200058.11-4.98%0049.80-7.77%00
7.1.200061.16-4.98%0054.00-6.89%00
6.1.200064.37-4.98%0058.00+1.75%35 815636
5.1.200067.750.00%0057.000.00%2 22339
30.12.199967.750.00%0057.00-5.00%85515
29.12.199967.750.00%0060.00+0.33%00
28.12.199967.750.00%0059.800.00%00
27.12.199967.750.00%0059.80-5.07%00
23.12.199967.750.00%0063.00+1.61%6 300100
22.12.199967.750.00%0062.00-1.58%00
21.12.199967.750.00%0063.00+8.43%4 22167
20.12.199967.750.00%0058.10-0.17%4 35875
17.12.199967.750.00%0058.20+0.17%2 85249
16.12.199967.75+4.98%67 7501 00058.10-6.29%4 35875
15.12.199964.530.00%0062.000.00%6 200100
14.12.199964.53+4.99%49 04376062.00+6.71%12 400200
13.12.199961.46+4.98%0058.10+3.38%5 10290
10.12.199958.54+4.98%0056.20+1.07%23 410388
9.12.199955.760.00%0055.60+1.83%21 851393
8.12.199955.76+4.98%0054.60-8.54%126 3142 051
7.12.199953.11+4.98%0059.70+9.94%00
6.12.199950.59-4.99%10 92721654.30+7.31%00
3.12.199953.25-4.99%6 65612550.60+6.52%26 282536
2.12.199956.05-5.00%0047.50-4.04%21 640443
1.12.199959.000.00%0049.50-10.00%00
30.11.199959.000.00%5901055.000.00%00
29.11.199959.000.00%0055.00+10.00%13 650253
26.11.199959.000.00%0050.000.00%12 253245
25.11.199959.000.00%0050.00-1.38%3 07261
24.11.199959.00+2.60%1 1802050.70-0.58%76115
23.11.199957.500.00%0051.00+3.03%3 06060
22.11.199957.50-4.21%5 1759049.50-2.94%6 500131
19.11.199960.03-4.98%0051.00+0.59%00
18.11.199963.18-4.99%0050.70-9.62%1 52130
17.11.199966.50-5.00%0056.10-4.26%84215
16.11.199970.00+3.55%12 81018358.60+9.94%87915
15.11.199967.60+4.98%0053.30-4.99%1 59930
12.11.199964.39+4.98%0056.10-2.60%37 868675
11.11.199961.33+4.99%0057.60+9.92%27 458483
10.11.199958.41+4.99%0052.40+2.34%00
9.11.199955.63+4.98%0051.20+8.93%00
8.11.199952.99+4.99%0047.00+2.17%12 908303
5.11.199950.47+4.99%5051046.000.00%12 544303
4.11.199948.07-4.98%0046.000.00%1 42631
3.11.199950.59-4.99%0046.00-9.80%7 092154
2.11.199953.25-4.99%0051.000.00%8 731171
1.11.199956.05-5.00%0051.00-2.11%1 22424
29.10.199959.000.00%0052.10-7.13%00
27.10.199959.00-1.71%59156.10-6.50%00
26.10.199960.030.00%0060.00+17.41%00
25.10.199960.03-4.98%0051.10-8.91%24 353403
22.10.199963.18-4.99%0056.10+10.00%00
21.10.199966.500.00%0051.00-14.85%2 55050
20.10.199966.50-5.00%8 31312559.90+9.70%29 260518
19.10.199970.00+0.54%70154.60-9.00%00
18.10.199969.62+4.99%0060.00-7.69%30 000500
15.10.199966.31-5.00%0065.00-3.41%3 31551
14.10.199969.800.00%2 0943067.30+3.53%00
13.10.199969.800.00%0065.000.00%31 230480
12.10.199969.80-2.85%7 05010165.00+1.24%9 750150
11.10.199971.850.00%0064.20+9.93%00
8.10.199971.850.00%0058.40+22.43%58 4001 000
7.10.199971.85-4.99%0047.70-9.65%4 99994
6.10.199975.63-4.99%0052.80-7.69%3 01057
5.10.199979.61-4.98%0057.20-9.77%00
4.10.199983.790.00%0063.40-9.42%95115
1.10.199983.790.00%0070.00-3.18%6 54693
30.9.199983.790.00%0072.30+12.96%2173
29.9.199983.790.00%0064.00-9.85%1 51423
28.9.199983.790.00%0071.00+9.90%00
27.9.199983.790.00%0064.60-9.77%1 93830
24.9.199983.790.00%0071.60-9.36%2 79239
23.9.199983.790.00%0079.00-6.94%00
22.9.199983.79-5.00%0084.90+8.56%851
21.9.199988.200.00%0078.20-1.01%20 634264
20.9.199988.20+5.00%30 87035079.00+9.72%9 675136
17.9.199984.000.00%0072.00-10.00%5 40075
16.9.199984.000.00%0080.00-3.14%17 360217
15.9.199984.000.00%0082.60-8.72%00
14.9.199984.000.00%0090.50+6.84%14 589168
13.9.199984.00+5.00%101 6401 21084.70+10.00%80 5351 050
10.9.199980.000.00%0077.00+10.00%771
9.9.199980.000.00%0070.000.00%4 20060
8.9.199980.000.00%0070.00-23.66%4 41063
7.9.199980.00+4.26%15 04018891.70+10.48%7 782101
6.9.199976.730.00%0083.00-2.35%00
3.9.199976.730.00%0085.00-6.18%29 750350
2.9.199976.730.00%0090.60-0.22%2 62729
1.9.199976.730.00%0090.80-0.87%9 806108
31.8.199976.730.00%0091.60-0.75%78 166854
30.8.199976.73+4.99%0092.30+0.65%921
27.8.199973.080.00%0091.70+1.88%14 030153
26.8.199973.08+5.00%0090.00+7.01%32 340379
25.8.199969.60-0.05%12 38917884.10+0.11%47 432564
24.8.199969.64-4.99%0084.00+8.52%00
23.8.199973.30-4.99%0077.40+4.59%20 218264
20.8.199977.15-4.99%0074.00+4.96%00
19.8.199981.210.00%0070.50+0.42%00
18.8.199981.210.00%0070.20+0.14%5628
17.8.199981.210.00%0070.10-22.96%11 582165
16.8.199981.210.00%0091.00+8.33%2 36831
13.8.199981.210.00%0084.00-11.57%7 55190
12.8.199981.21+0.02%2 4363095.00+0.31%48 849532
11.8.199981.19+4.99%0094.70+7.12%50 924554
10.8.199977.33+4.99%0088.40+9.95%00
9.8.199973.65+4.98%0080.40+0.50%1 60820
6.8.199970.15+0.01%70180.000.00%00
5.8.199970.14-4.99%0080.00+5.96%00
4.8.199973.830.00%0075.50-5.62%00
3.8.199973.83-4.99%0080.00+1.91%9 530121
2.8.199977.710.00%0078.50+1.15%1 28017
30.7.199977.71-5.00%0077.60+3.32%00
29.7.199981.800.00%0075.10-7.16%12 316164
28.7.199981.80-4.99%0080.90+3.58%00
27.7.199986.100.00%0078.10-13.22%48 498540
26.7.199986.10-0.51%6 5447690.00-5.75%16 211194
23.7.199986.55-4.99%0095.50+4.94%2 55931
22.7.199991.100.00%0091.00+9.37%911
21.7.199991.100.00%0083.20-7.55%12 147146
20.7.199991.100.00%0090.00-2.17%14 516161
19.7.199991.100.00%0092.00+2.22%8 67395
16.7.199991.100.00%0090.00+3.80%58 840650
15.7.199991.100.00%0086.70+4.33%00
14.7.199991.100.00%0083.10-1.30%4996
13.7.199991.100.00%0084.20+2.06%00
12.7.199991.10-4.02%39 44643382.50+0.60%6 18875
9.7.199994.920.00%0082.00-9.69%1 23015
8.7.199994.92+5.00%66 15969790.80+4.36%49 943550
7.7.199990.40+4.99%36 43140387.00+5.58%2 95834
2.7.199986.10+1.83%1 2921582.40-0.72%32 960400
1.7.199984.55-5.00%0083.00-0.47%68 973831
30.6.199989.000.00%0083.400.00%6 35475
29.6.199989.000.00%0083.40-6.60%1 25115
28.6.199989.00-0.42%29 01432689.30-4.89%00
25.6.199989.380.00%0093.90+12.58%43 683483
24.6.199989.38-4.99%17 87620083.40-6.29%57 445671
23.6.199994.08-4.99%0089.000.00%61 280688
22.6.199999.03-4.99%0089.00+7.87%53 998616
21.6.1999104.24+4.99%208 4802 00082.50-5.17%361 8034 420
18.6.199999.28-4.99%0087.00-8.42%00
17.6.1999104.50-5.00%0095.00-5.18%42 827445
16.6.1999110.00+3.61%647 3505 885100.20-8.90%123 5451 177
15.6.1999106.16+4.99%00110.00-2.65%7 02064
14.6.1999101.11+4.99%00113.00+7.61%157 6941 398
11.6.199996.30+4.99%00105.00+11.58%114 4731 105
10.6.199991.72+4.99%42 65046594.10-5.80%227 5862 306
9.6.199987.36+5.00%0099.90+6.84%177 3781 890
8.6.199983.20+4.99%0093.50+11.30%164 3961 782
7.6.199979.24+4.99%50 31763584.00-2.32%418 2224 586
4.6.199975.47+4.99%0086.00+8.86%425 0124 942
3.6.199971.88+4.99%0079.00+9.72%55 537703
2.6.199968.46+5.00%0072.00+9.09%36 000500
1.6.199965.20+4.99%0066.00+10.00%50 490765
31.5.199962.10+4.98%0060.00+3.44%81 7201 362
28.5.199959.15+4.98%50 69285758.00+9.43%290 0005 000
27.5.199956.34+4.99%117 4132 08453.000.00%16 006302
26.5.199953.66+4.98%17 70833053.00+6.00%38 478785
25.5.199951.11+4.99%20 54640250.00+7.99%32 510665
24.5.199948.68+4.98%10 71022046.300.00%6 796147
21.5.199946.37+4.98%0046.30+2.88%11 657250
20.5.199944.17+4.99%3 4457845.00+2.27%48 5101 078
19.5.199942.07-4.99%0044.00+0.22%4 884111
18.5.199944.280.00%0043.90-1.12%00
17.5.199944.280.00%0044.40-1.11%1 55435
14.5.199944.280.00%0044.90-0.22%00
13.5.199944.280.00%0045.00-6.25%00
12.5.199944.280.00%0048.00+8.84%00
11.5.199944.280.00%0044.10+0.22%4 851110
10.5.199944.280.00%0044.000.00%00
7.5.199944.280.00%0044.000.00%00
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec