ČKD PRAHA HOLDING - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (95)
  • Diskuze (66)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČKD PRAHA HOLDING
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	39.60	0.00%	0	0	38.00	+8.26%	5 286	141
29.12.1999	39.60	+0.15%	77 656	1 961	35.10	-4.87%	132 325	3 512
28.12.1999	39.54	0.00%	0	0	36.90	+5.12%	449 279	11 465
27.12.1999	39.54	0.00%	0	0	35.10	-5.89%	8 747	239
23.12.1999	39.54	0.00%	194 379	4 916	37.30	-3.61%	22 747	587
22.12.1999	39.54	+4.99%	74 138	1 875	38.70	+5.44%	627 731	16 487
21.12.1999	37.66	+4.99%	119 646	3 177	36.70	+11.21%	589 939	16 839
20.12.1999	35.87	0.00%	0	0	33.00	-0.90%	60 266	1 803
17.12.1999	35.87	+4.97%	82 035	2 287	33.30	-0.29%	117 874	3 497
16.12.1999	34.17	+4.97%	0	0	33.40	+10.96%	21 009	629
15.12.1999	32.55	+5.00%	325 500	10 000	30.10	+0.33%	145 584	4 749
14.12.1999	31.00	0.00%	0	0	30.00	-9.36%	388 310	12 767
13.12.1999	31.00	0.00%	0	0	33.10	-1.19%	8 970	271
10.12.1999	31.00	0.00%	0	0	33.50	+13.55%	110 634	3 380
9.12.1999	31.00	0.00%	0	0	29.50	-1.66%	15 715	502
8.12.1999	31.00	-1.30%	35 650	1 150	30.00	+4.89%	8 055	272
7.12.1999	31.41	-4.99%	5 717	182	28.60	+15.78%	30 030	1 050
6.12.1999	33.06	0.00%	0	0	24.70	-9.85%	7 721	296
3.12.1999	33.06	0.00%	0	0	27.40	-0.72%	192	7
2.12.1999	33.06	0.00%	0	0	27.60	-11.25%	14 689	513
1.12.1999	33.06	0.00%	0	0	31.10	+7.24%	0	0
30.11.1999	33.06	0.00%	0	0	29.00	+2.47%	1 044	36
29.11.1999	33.06	0.00%	0	0	28.30	-5.66%	31 613	1 058
26.11.1999	33.06	0.00%	0	0	30.00	0.00%	105 712	3 519
25.11.1999	33.06	0.00%	0	0	30.00	-1.63%	24 000	800
24.11.1999	33.06	-5.00%	4 959	150	30.50	+0.66%	2 745	90
23.11.1999	34.80	0.00%	0	0	30.30	-5.31%	3 887	130
22.11.1999	34.80	0.00%	5 220	150	32.00	0.00%	50 165	1 568
19.11.1999	34.80	0.00%	0	0	32.00	-3.03%	63 093	1 962
18.11.1999	34.80	+4.94%	3 480	100	33.00	+4.76%	331 821	10 000
17.11.1999	33.16	0.00%	0	0	31.50	+1.28%	15 750	500
16.11.1999	33.16	0.00%	0	0	31.10	-5.75%	6 041	195
15.11.1999	33.16	0.00%	0	0	33.00	+3.12%	33 000	1 000
12.11.1999	33.16	0.00%	0	0	32.00	-5.88%	54 924	1 655
11.11.1999	33.16	0.00%	0	0	34.00	+3.03%	46 042	1 404
10.11.1999	33.16	+4.96%	39 792	1 200	33.00	-4.34%	32 835	995
9.11.1999	31.59	-4.99%	126 360	4 000	34.50	-8.00%	0	0
8.11.1999	33.25	-5.00%	36 475	1 097	37.50	-3.35%	1 463	39
5.11.1999	35.00	0.00%	0	0	38.80	-0.51%	11 989	309
4.11.1999	35.00	0.00%	51 135	1 461	39.00	0.00%	7 995	205
3.11.1999	35.00	0.00%	0	0	39.00	-2.50%	0	0
2.11.1999	35.00	-0.56%	42 455	1 213	40.00	0.00%	143 206	3 767
1.11.1999	35.20	-3.82%	3 520	100	40.00	0.00%	0	0
29.10.1999	36.60	-4.93%	8 894	243	40.00	+0.25%	8 720	218
27.10.1999	38.50	0.00%	0	0	39.90	-2.20%	2 873	72
26.10.1999	38.50	+1.44%	19 250	500	40.80	-2.85%	5 202	125
25.10.1999	37.95	+2.56%	57 342	1 511	42.00	+5.00%	103 680	2 517
22.10.1999	37.00	+4.81%	101 787	2 751	40.00	+6.95%	213 547	5 481
21.10.1999	35.30	+4.99%	30 711	870	37.40	+6.85%	64 487	1 712
20.10.1999	33.62	+4.99%	0	0	35.00	+4.47%	38 810	1 108
19.10.1999	32.02	+4.98%	0	0	33.50	+11.66%	55 575	1 710
18.10.1999	30.50	0.00%	0	0	30.00	0.00%	15 075	488
15.10.1999	30.50	-3.48%	46 147	1 513	30.00	-2.28%	6 069	188
14.10.1999	31.60	0.00%	0	0	30.70	+0.32%	3 009	98
13.10.1999	31.60	-3.03%	980	31	30.60	-10.00%	3 900	125
12.10.1999	32.59	-4.98%	4 889	150	34.00	+1.19%	6 800	200
11.10.1999	34.30	-4.98%	16 121	470	33.60	0.00%	3 629	108
8.10.1999	36.10	-5.00%	3 610	100	33.60	-1.46%	141 555	4 078
7.10.1999	38.00	0.00%	0	0	34.10	-10.02%	102 811	2 758
6.10.1999	38.00	0.00%	9 500	250	37.90	+1.06%	50 888	1 354
5.10.1999	38.00	+1.38%	76 228	2 006	37.50	+0.53%	67 281	1 752
4.10.1999	37.48	+4.98%	211 762	5 650	37.30	+0.81%	322 786	8 633
1.10.1999	35.70	+5.00%	11 424	320	37.00	+8.82%	128 922	3 602
30.9.1999	34.00	+2.25%	13 600	400	34.00	-8.10%	68 103	1 987
29.9.1999	33.25	-2.20%	15 628	470	37.00	-1.33%	18 840	510
28.9.1999	34.00	0.00%	0	0	37.50	-0.79%	3 450	92
27.9.1999	34.00	0.00%	0	0	37.80	+6.17%	66 193	1 881
24.9.1999	34.00	0.00%	102 068	3 002	35.60	-8.71%	0	0
23.9.1999	34.00	-2.85%	74 562	2 193	39.00	+8.33%	35 345	893
22.9.1999	35.00	0.00%	0	0	36.00	-7.45%	2 052	57
21.9.1999	35.00	0.00%	0	0	38.90	+8.05%	3 890	100
20.9.1999	35.00	0.00%	0	0	36.00	0.00%	41 346	1 162
17.9.1999	35.00	0.00%	82 075	2 345	36.00	-1.36%	36 000	1 000
16.9.1999	35.00	-4.31%	2 695	77	36.50	0.00%	22 448	615
15.9.1999	36.58	0.00%	0	0	36.50	0.00%	767	21
14.9.1999	36.58	0.00%	0	0	36.50	-1.35%	1 314	36
13.9.1999	36.58	-4.98%	25 606	700	37.00	0.00%	1 110	30
10.9.1999	38.50	+4.76%	4 428	115	37.00	-0.26%	0	0
9.9.1999	36.75	+5.00%	265 004	7 211	37.10	-7.01%	157 417	4 248
8.9.1999	35.00	-4.31%	204 575	5 845	39.90	+7.83%	7 980	200
7.9.1999	36.58	-4.98%	17 193	470	37.00	-4.14%	173 008	4 744
6.9.1999	38.50	+1.31%	80 850	2 100	38.60	+7.22%	0	0
3.9.1999	38.00	+3.26%	116 850	3 075	36.00	-5.26%	5 380	135
2.9.1999	36.80	+3.08%	34 408	935	38.00	+5.55%	42 659	1 122
1.9.1999	35.70	+5.00%	0	0	36.00	+6.50%	0	0
31.8.1999	34.00	+1.34%	14 960	440	33.80	+5.62%	4 117	120
30.8.1999	33.55	-4.00%	80 856	2 410	32.00	-8.04%	7 382	228
27.8.1999	34.95	-4.97%	36 698	1 050	34.80	0.00%	7 224	211
26.8.1999	36.78	-4.98%	112 951	3 071	34.80	-9.61%	70 088	1 950
25.8.1999	38.71	-4.98%	167 072	4 316	38.50	-10.46%	36 529	944
24.8.1999	40.74	+5.00%	124 257	3 050	43.00	+9.41%	22 140	550
23.8.1999	38.80	-4.48%	11 640	300	39.30	+2.07%	0	0
20.8.1999	40.62	-4.98%	67 795	1 669	38.50	-3.75%	33 222	834
19.8.1999	42.75	-4.97%	6 413	150	40.00	-6.97%	26 150	650
18.8.1999	44.99	0.00%	0	0	43.00	-3.37%	14 491	337
17.8.1999	44.99	0.00%	9 448	210	44.50	+1.59%	9 223	212
16.8.1999	44.99	0.00%	1 800	40	43.80	-4.78%	0	0
13.8.1999	44.99	0.00%	0	0	46.00	+7.72%	70 150	1 527
12.8.1999	44.99	-0.02%	22 495	500	42.70	+0.70%	11 572	271
11.8.1999	45.00	0.00%	13 500	300	42.40	-5.77%	424	10
10.8.1999	45.00	0.00%	9 090	202	45.00	-13.79%	26 997	600
9.8.1999	45.00	0.00%	6 750	150	52.20	+9.89%	0	0
6.8.1999	45.00	-0.81%	76 500	1 700	47.50	+10.72%	47 500	1 000
5.8.1999	45.37	+4.99%	152 307	3 357	42.90	-2.50%	0	0
4.8.1999	43.21	0.00%	0	0	44.00	+5.76%	0	0
3.8.1999	43.21	+4.98%	4 321	100	41.60	-5.23%	44 126	1 026
2.8.1999	41.16	-4.98%	275 772	6 700	43.90	+9.20%	0	0
30.7.1999	43.32	-5.00%	20 447	472	40.20	-8.63%	49 202	1 010
29.7.1999	45.60	-5.00%	6 840	150	44.00	-0.22%	27 475	618
28.7.1999	48.00	-4.00%	7 200	150	44.10	-4.33%	18 675	423
27.7.1999	50.00	0.00%	150	3	46.10	-2.53%	76 660	1 636
26.7.1999	50.00	0.00%	0	0	47.30	+1.06%	0	0
23.7.1999	50.00	0.00%	0	0	46.80	-3.50%	0	0
22.7.1999	50.00	0.00%	0	0	48.50	+0.41%	0	0
21.7.1999	50.00	0.00%	0	0	48.30	-3.40%	10 910	225
20.7.1999	50.00	0.00%	0	0	50.00	+2.04%	50 000	1 000
19.7.1999	50.00	-0.01%	241 800	4 836	49.00	+1.03%	17 453	357
16.7.1999	50.01	-0.17%	44 559	891	48.50	-3.00%	242 915	5 060
15.7.1999	50.10	-1.37%	72 094	1 439	50.00	+2.66%	2 750	55
14.7.1999	50.80	0.00%	0	0	48.70	-1.01%	34 255	704
13.7.1999	50.80	0.00%	12 700	250	49.20	-2.95%	16 384	333
12.7.1999	50.80	+0.39%	124 206	2 445	50.70	+1.40%	0	0
9.7.1999	50.60	+1.20%	102 364	2 023	50.00	+0.60%	61 090	1 207
8.7.1999	50.00	0.00%	143 300	2 866	49.70	-0.60%	131 219	2 474
7.7.1999	50.00	+2.04%	890 700	17 814	50.00	+3.51%	125 855	2 579
2.7.1999	49.00	-2.48%	33 173	677	48.30	-6.39%	44 030	894
1.7.1999	50.25	+4.94%	27 638	550	51.60	-0.76%	260 998	5 220
30.6.1999	47.88	+5.00%	20 062	419	52.00	+8.33%	88 391	1 713
29.6.1999	45.60	-5.00%	157 457	3 453	48.00	-1.23%	183 057	3 786
28.6.1999	48.00	-4.98%	110 400	2 300	48.60	+3.18%	121 271	2 528
25.6.1999	50.52	-4.98%	0	0	47.10	+1.94%	112 964	2 418
24.6.1999	53.17	+4.99%	97 833	1 840	46.20	-7.60%	80 848	1 719
23.6.1999	50.64	-4.99%	0	0	50.00	-7.23%	75 459	1 555
22.6.1999	53.30	-4.99%	59 963	1 125	53.90	-2.17%	55 577	1 050
21.6.1999	56.10	+3.31%	321 734	5 735	55.10	-3.83%	113 861	2 065
18.6.1999	54.30	+4.98%	363 593	6 696	57.30	+1.23%	517 175	8 486
17.6.1999	51.72	+4.99%	85 803	1 659	56.60	+8.84%	217 257	3 851
16.6.1999	49.26	+4.98%	0	0	52.00	+5.47%	549 667	10 486
15.6.1999	46.92	+4.98%	584 717	12 462	49.30	+7.17%	306 494	6 192
14.6.1999	44.69	+4.98%	0	0	46.00	+9.52%	21 988	478
11.6.1999	42.57	+4.98%	0	0	42.00	+7.69%	0	0
10.6.1999	40.55	+4.99%	631 201	15 566	39.00	0.00%	62 271	1 619
9.6.1999	38.62	-4.99%	1 151 378	29 813	39.00	+11.11%	437 487	12 211
8.6.1999	40.65	-4.97%	0	0	35.10	-7.63%	254 771	6 958
7.6.1999	42.78	-4.99%	517 638	12 100	38.00	-7.31%	661 651	17 608
4.6.1999	45.03	-4.97%	0	0	41.00	-4.65%	152 791	3 797
3.6.1999	47.39	-4.99%	0	0	43.00	-4.44%	240 350	5 460
2.6.1999	49.88	-4.99%	358 138	7 180	45.00	-10.00%	725 366	15 363
1.6.1999	52.50	-3.89%	2 437 943	46 437	50.00	+6.38%	272 626	5 594
31.5.1999	54.63	-4.99%	0	0	47.00	-7.11%	478 344	9 998
28.5.1999	57.50	-4.99%	0	0	50.60	-8.00%	835 454	16 351
27.5.1999	60.52	-4.99%	1 026 661	16 964	55.00	-5.17%	104 200	1 880
26.5.1999	63.70	-2.15%	795 740	12 492	58.00	-8.37%	535 942	8 852
25.5.1999	65.10	-3.00%	151 553	2 328	63.30	-2.91%	71 383	1 123
24.5.1999	67.12	-2.72%	220 422	3 284	65.20	+3.82%	194 608	2 813
21.5.1999	69.00	-1.42%	313 950	4 550	62.80	-6.96%	153 720	2 323
20.5.1999	70.00	+1.44%	617 680	8 824	67.50	+0.59%	68 819	1 016
19.5.1999	69.00	+3.75%	256 956	3 724	67.10	+0.90%	348 832	5 087
18.5.1999	66.50	-5.00%	351 785	5 290	66.50	-2.20%	118 973	1 760
17.5.1999	70.00	0.00%	222 810	3 183	68.00	-0.43%	105 769	1 532
14.5.1999	70.00	+1.44%	439 670	6 281	68.30	+0.44%	153 736	2 229
13.5.1999	69.00	-1.42%	234 600	3 400	68.00	-0.58%	229 550	3 310
12.5.1999	70.00	-1.40%	571 340	8 162	68.40	-2.28%	67 171	978
11.5.1999	71.00	+2.89%	856 260	12 060	70.00	+2.18%	30 710	455
10.5.1999	69.00	-2.12%	589 950	8 550	68.50	-2.14%	84 892	1 159
7.5.1999	70.50	+4.52%	438 017	6 213	70.00	0.00%	89 054	1 276
6.5.1999	67.45	-5.00%	69 406	1 029	70.00	+5.26%	178 017	2 558
5.5.1999	71.00	+2.89%	435 443	6 133	66.50	-2.20%	138 925	1 999
4.5.1999	69.00	+2.98%	466 992	6 768	68.00	+3.97%	8 936	130
3.5.1999	67.00	+1.51%	120 600	1 800	65.40	-5.21%	165 003	2 417
30.4.1999	66.00	-5.71%	60 600	900	69.00	+2.67%	238 218	3 395
29.4.1999	70.00	0.00%	626 286	9 139	67.20	-2.60%	254 376	3 638
28.4.1999	70.00	+5.42%	711 504	10 363	69.00	+1.62%	374 416	5 565
27.4.1999	66.40	+1.06%	536 165	8 196	67.90	+1.34%	966 563	15 357
26.4.1999	65.70	-4.78%	693 305	11 000	67.00	-9.09%	369 055	5 358
23.4.1999	69.00	-9.21%	959 492	13 266	73.70	-7.75%	147 018	1 982
22.4.1999	76.00	-5.00%	820 826	10 503	79.90	-3.15%	447 671	5 547
21.4.1999	80.00	0.00%	1 266 158	15 569	82.50	+3.64%	732 068	8 810
20.4.1999	80.00	+4.57%	1 502 530	18 815	79.60	+3.37%	895 458	11 227
19.4.1999	76.50	+7.74%	2 020 287	26 504	77.00	+5.47%	612 941	8 073
16.4.1999	71.00	+1.42%	514 851	7 477	73.00	+8.95%	939 644	13 067
15.4.1999	70.00	+1.19%	2 339 277	31 900	67.00	+6.51%	143 045	2 135
14.4.1999	69.17	+13.39%	439 051	6 600	62.90	+6.42%	181 626	2 901
13.4.1999	61.00	+8.83%	445 404	7 420	59.10	+5.53%	439 502	7 539
12.4.1999	56.05	-5.00%	99 098	1 747	56.00	-9.82%	257 906	4 527
9.4.1999	59.00	-4.06%	38 548	630	62.10	+6.33%	512 814	8 448
8.4.1999	61.50	+0.80%	151 540	2 450	58.40	-5.80%	304 603	5 102
7.4.1999	61.01	+0.01%	208 138	3 360	62.00	+4.55%	472 612	7 967
6.4.1999	61.00	+1.66%	825 042	13 702	59.30	-1.82%	328 097	5 590
2.4.1999	60.00	+2.56%	518 320	8 680	60.40	+5.41%	438 296	7 300
1.4.1999	58.50	0.00%	1 106 444	18 929	57.30	-7.58%	971 584	15 735
31.3.1999	58.50	+0.01%	982 247	16 446	62.00	+8.77%	1 172 666	19 703
30.3.1999	58.49	+2.07%	1 550 148	24 900	57.00	+9.61%	1 219 322	21 434
29.3.1999	57.30	+13.37%	380 468	6 700	52.00	+4.00%	0	0
26.3.1999	50.54	+8.80%	1 153 200	24 242	50.00	+2.04%	369 801	7 704
25.3.1999	46.45	-12.57%	1 006 453	21 500	49.00	-2.00%	1 401 466	30 391
24.3.1999	53.13	-12.58%	502 001	8 600	50.00	-3.66%	582 438	11 486
23.3.1999	60.78	-3.40%	2 661 147	40 300	51.90	+1.76%	3 205 930	58 647
22.3.1999	62.92	+13.38%	205 768	3 300	51.00	+8.51%	0	0
19.3.1999	55.49	+10.23%	120 192	2 200	47.00	+9.30%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›