ČKD PRAHA HOLDING - Prague Stock Exchange price chart for year 2000

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

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]
29.12.2000	19.44	+4.96%	4 082	210	18.00	-7.69%	16 630	865
28.12.2000	18.52	+4.98%	0	0	19.50	+8.33%	8 327	427
27.12.2000	17.64	+5.00%	0	0	18.00	-9.54%	18 684	1 038
22.12.2000	16.80	0.00%	0	0	19.90	+8.15%	498	25
21.12.2000	16.80	+5.00%	3 847	229	18.40	+6.35%	15 629	845
20.12.2000	16.00	0.00%	30 400	1 900	17.30	+9.49%	5 328	308
19.12.2000	16.00	0.00%	0	0	15.80	+9.72%	0	0
18.12.2000	16.00	+3.15%	3 200	200	14.40	-10.00%	518	36
15.12.2000	15.51	+4.93%	0	0	16.00	0.00%	4 800	300
14.12.2000	14.78	+4.97%	0	0	16.00	0.00%	2 624	164
13.12.2000	14.08	+4.99%	0	0	16.00	+6.66%	28 050	1 801
12.12.2000	13.41	+4.92%	0	0	15.00	-9.09%	9 152	596
11.12.2000	12.78	+4.92%	0	0	16.50	+8.55%	20 757	1 258
8.12.2000	12.18	+5.00%	4 263	350	15.20	+16.92%	12 389	824
7.12.2000	11.60	+4.97%	0	0	13.00	-5.10%	17 108	1 224
6.12.2000	11.05	+4.93%	0	0	13.70	+5.38%	2 959	216
5.12.2000	10.53	+4.98%	0	0	13.00	+8.33%	0	0
4.12.2000	10.03	+2.87%	19 358	1 930	12.00	-7.69%	0	0
1.12.2000	9.75	-4.97%	0	0	13.00	+9.24%	14 300	1 100
30.11.2000	10.26	-4.91%	0	0	11.90	-9.84%	0	0
29.11.2000	10.79	-4.93%	0	0	13.20	-1.49%	0	0
28.11.2000	11.35	-4.94%	0	0	13.40	+5.51%	1 142	86
27.11.2000	11.94	-4.93%	0	0	12.70	+4.09%	787	62
24.11.2000	12.56	+4.92%	12 560	1 000	12.20	+1.66%	2 037	167
23.11.2000	11.97	-4.92%	0	0	12.00	-1.63%	0	0
22.11.2000	12.59	-4.98%	0	0	12.20	-9.62%	2 705	210
21.11.2000	13.25	-4.94%	2 650	200	13.50	0.00%	0	0
20.11.2000	13.94	-4.97%	0	0	13.50	-9.39%	0	0
16.11.2000	14.67	-4.98%	2 934	200	14.90	+6.42%	1 073	72
15.11.2000	15.44	-4.98%	0	0	14.00	-6.04%	0	0
14.11.2000	16.25	-4.97%	0	0	14.90	-6.28%	0	0
13.11.2000	17.10	-5.00%	0	0	15.90	-11.66%	0	0
10.11.2000	18.00	0.00%	0	0	18.00	+9.09%	12 899	729
9.11.2000	18.00	0.00%	0	0	16.50	0.00%	330	20
8.11.2000	18.00	0.00%	648	36	16.50	+1.22%	15 874	959
7.11.2000	18.00	0.00%	0	0	16.30	-7.90%	15 131	844
6.11.2000	18.00	+2.68%	648	36	17.70	+4.11%	6 213	351
3.11.2000	17.53	+4.97%	0	0	17.00	+6.25%	1 870	110
2.11.2000	16.70	0.00%	36 740	2 200	16.00	-9.60%	1 056	66
1.11.2000	16.70	0.00%	0	0	17.70	0.00%	34 143	1 929
31.10.2000	16.70	+4.37%	952	57	17.70	-1.11%	4 337	245
30.10.2000	16.00	0.00%	0	0	17.90	+5.91%	32 414	1 837
27.10.2000	16.00	0.00%	0	0	16.90	-0.58%	475	28
26.10.2000	16.00	0.00%	0	0	17.00	0.00%	1 105	65
25.10.2000	16.00	0.00%	0	0	17.00	0.00%	969	57
24.10.2000	16.00	0.00%	0	0	17.00	+6.25%	1 800	108
23.10.2000	16.00	0.00%	0	0	16.00	-5.88%	17 300	1 050
20.10.2000	16.00	+3.96%	3 200	200	17.00	+6.25%	0	0
19.10.2000	15.39	-4.94%	3 078	200	16.00	+8.10%	3 091	195
18.10.2000	16.19	-4.98%	0	0	14.80	-9.20%	6 377	390
17.10.2000	17.04	-4.96%	3 408	200	16.30	-9.94%	26 862	1 648
16.10.2000	17.93	-4.98%	0	0	18.10	-8.58%	16 200	895
13.10.2000	18.87	-4.98%	0	0	19.80	-2.46%	0	0
12.10.2000	19.86	-4.97%	0	0	20.30	-4.24%	0	0
11.10.2000	20.90	-5.00%	6 855	328	21.20	-6.19%	880 000	40 000
10.10.2000	22.00	0.00%	13 420	610	22.60	+2.72%	0	0
9.10.2000	22.00	0.00%	0	0	22.00	-3.93%	8 580	390
6.10.2000	22.00	0.00%	2 090	95	22.90	-3.78%	8 931	390
5.10.2000	22.00	0.00%	0	0	23.80	+1.27%	10 496	441
4.10.2000	22.00	0.00%	0	0	23.50	+2.17%	8 695	370
3.10.2000	22.00	0.00%	0	0	23.00	+2.22%	9 615	421
2.10.2000	22.00	0.00%	46 024	2 092	22.50	+4.65%	0	0
29.9.2000	22.00	0.00%	0	0	21.50	-2.27%	0	0
27.9.2000	22.00	0.00%	0	0	22.00	-4.34%	11 000	500
26.9.2000	22.00	0.00%	21 978	999	23.00	+2.22%	4 255	185
25.9.2000	22.00	+4.76%	33 044	1 502	22.50	+2.27%	0	0
22.9.2000	21.00	0.00%	0	0	22.00	-3.50%	0	0
21.9.2000	21.00	0.00%	0	0	22.80	+8.57%	2 280	100
20.9.2000	21.00	0.00%	31 500	1 500	21.00	+4.47%	5 376	258
19.9.2000	21.00	0.00%	0	0	20.10	+4.14%	0	0
18.9.2000	21.00	0.00%	0	0	19.30	+1.57%	940	49
15.9.2000	21.00	0.00%	0	0	19.00	+11.11%	9 497	515
14.9.2000	21.00	0.00%	0	0	17.10	-10.00%	9 315	490
13.9.2000	21.00	0.00%	9 450	450	19.00	+0.52%	4 617	243
12.9.2000	21.00	0.00%	0	0	18.90	-9.56%	33 037	1 748
11.9.2000	21.00	-3.89%	4 200	200	20.90	0.00%	125	6
8.9.2000	21.85	0.00%	0	0	20.90	-9.13%	54 730	2 608
7.9.2000	21.85	0.00%	0	0	23.00	+3.60%	287 500	12 500
6.9.2000	21.85	0.00%	0	0	22.20	-3.47%	0	0
5.9.2000	21.85	-5.00%	4 370	200	23.00	+8.49%	21 464	971
4.9.2000	23.00	0.00%	0	0	21.20	-4.07%	212	10
1.9.2000	23.00	0.00%	0	0	22.10	+2.79%	0	0
31.8.2000	23.00	0.00%	1 104	48	21.50	-6.52%	18 017	838
30.8.2000	23.00	0.00%	0	0	23.00	-3.76%	36 064	1 568
29.8.2000	23.00	0.00%	0	0	23.90	0.00%	0	0
28.8.2000	23.00	0.00%	1 725	75	23.90	+3.91%	0	0
25.8.2000	23.00	-4.12%	2 300	100	23.00	0.00%	4 577	199
24.8.2000	23.99	-4.04%	10 004	417	23.00	+4.54%	60 007	2 609
23.8.2000	25.00	0.00%	0	0	22.00	+1.38%	1 613	71
22.8.2000	25.00	0.00%	0	0	21.70	-3.55%	0	0
21.8.2000	25.00	0.00%	0	0	22.50	-10.00%	4 860	216
18.8.2000	25.00	0.00%	0	0	25.00	+15.74%	2 300	92
17.8.2000	25.00	0.00%	0	0	21.60	-6.49%	9 745	417
16.8.2000	25.00	-0.23%	5 000	200	23.10	-9.76%	12 952	540
15.8.2000	25.06	-4.96%	0	0	25.60	0.00%	3 405	133
14.8.2000	26.37	0.00%	8 491	322	25.60	-1.53%	18 304	715
11.8.2000	26.37	0.00%	0	0	26.00	0.00%	107 276	4 126
10.8.2000	26.37	0.00%	0	0	26.00	0.00%	12 376	476
9.8.2000	26.37	-2.33%	1 503	57	26.00	-6.81%	14 120	520
8.8.2000	27.00	0.00%	0	0	27.90	+1.08%	3 714	133
7.8.2000	27.00	0.00%	0	0	27.60	+6.15%	23 156	839
4.8.2000	27.00	0.00%	0	0	26.00	+8.78%	5 304	204
3.8.2000	27.00	0.00%	0	0	23.90	-2.84%	0	0
2.8.2000	27.00	0.00%	0	0	24.60	-3.52%	1 771	72
1.8.2000	27.00	0.00%	0	0	25.50	0.00%	0	0
31.7.2000	27.00	0.00%	0	0	25.50	-1.92%	2 056	79
28.7.2000	27.00	0.00%	972	36	26.00	-7.14%	3 016	116
27.7.2000	27.00	-4.25%	972	36	28.00	0.00%	32 543	1 190
26.7.2000	28.20	0.00%	0	0	28.00	0.00%	1 972	73
25.7.2000	28.20	0.00%	47 658	1 690	28.00	+7.69%	280 993	10 236
24.7.2000	28.20	0.00%	0	0	26.00	0.00%	40 886	1 572
21.7.2000	28.20	0.00%	50 027	1 774	26.00	-1.51%	3 692	142
20.7.2000	28.20	+0.35%	34 545	1 225	26.40	+1.14%	34 742	1 316
19.7.2000	28.10	+0.35%	19 670	700	26.10	+2.75%	22 721	870
18.7.2000	28.00	0.00%	24 360	870	25.40	+1.19%	26 053	964
17.7.2000	28.00	0.00%	17 024	608	25.10	+1.20%	21 887	873
14.7.2000	28.00	0.00%	74 480	2 660	24.80	+3.33%	0	0
13.7.2000	28.00	+2.56%	35 588	1 271	24.00	-1.63%	39 960	1 665
12.7.2000	27.30	0.00%	0	0	24.40	-7.92%	26 448	1 035
11.7.2000	27.30	+0.81%	14 988	549	26.50	-7.01%	53 595	1 990
10.7.2000	27.08	-4.98%	40 620	1 500	28.50	+11.76%	11 400	400
7.7.2000	28.50	0.00%	10 859	381	25.50	-11.76%	45 476	1 726
4.7.2000	28.50	+1.78%	35 625	1 250	28.90	+4.33%	18 216	645
3.7.2000	28.00	0.00%	13 132	469	27.70	+10.80%	17 145	633
30.6.2000	28.00	+3.70%	41 468	1 481	25.00	-3.10%	18 422	728
29.6.2000	27.00	0.00%	411 021	15 223	25.80	+1.97%	26 316	1 020
28.6.2000	27.00	0.00%	108 000	4 000	25.30	+10.00%	161 578	6 859
27.6.2000	27.00	0.00%	81 000	3 000	23.00	-0.86%	41 035	1 772
26.6.2000	27.00	0.00%	54 000	2 000	23.20	-3.33%	6 728	290
23.6.2000	27.00	0.00%	13 689	507	24.00	-4.00%	60 918	2 515
22.6.2000	27.00	+3.84%	52 218	1 934	25.00	0.00%	76 900	2 974
21.6.2000	26.00	0.00%	6 500	250	25.00	0.00%	12 500	500
20.6.2000	26.00	+3.17%	50 804	1 954	25.00	+8.69%	38 611	1 554
19.6.2000	25.20	+5.00%	57 834	2 295	23.00	0.00%	107 832	4 584
16.6.2000	24.00	+4.34%	12 048	502	23.00	-4.16%	18 473	766
15.6.2000	23.00	+4.30%	11 960	520	24.00	0.00%	0	0
14.6.2000	22.05	+5.00%	4 410	200	24.00	0.00%	0	0
13.6.2000	21.00	0.00%	0	0	24.00	+4.80%	12 828	536
12.6.2000	21.00	0.00%	0	0	22.90	+9.04%	824	36
9.6.2000	21.00	+0.81%	7 644	364	21.00	+10.52%	65 989	3 148
8.6.2000	20.83	+4.98%	0	0	19.00	-5.00%	58 130	3 037
7.6.2000	19.84	+4.97%	6 944	350	20.00	+4.16%	22 499	1 126
6.6.2000	18.90	0.00%	0	0	19.20	0.00%	192	10
5.6.2000	18.90	+5.00%	0	0	19.20	+0.52%	2 035	106
2.6.2000	18.00	0.00%	0	0	19.10	-9.04%	43 950	2 269
1.6.2000	18.00	0.00%	0	0	21.00	+5.00%	21 000	1 000
31.5.2000	18.00	-4.00%	5 040	280	20.00	0.00%	7 396	384
30.5.2000	18.75	-4.96%	7 500	400	20.00	0.00%	113 933	5 468
29.5.2000	19.73	-4.96%	0	0	20.00	+5.26%	0	0
26.5.2000	20.76	-4.98%	2 076	100	19.00	-7.76%	5 700	300
25.5.2000	21.85	0.00%	0	0	20.60	+9.57%	4 509	221
24.5.2000	21.85	0.00%	0	0	18.80	-11.73%	1 880	100
23.5.2000	21.85	-5.00%	10 007	458	21.30	+4.41%	63 459	3 037
22.5.2000	23.00	0.00%	0	0	20.40	+9.09%	18 668	915
19.5.2000	23.00	0.00%	0	0	18.70	-6.50%	20 925	1 119
18.5.2000	23.00	0.00%	0	0	20.00	-3.38%	51 660	2 583
17.5.2000	23.00	-3.15%	6 900	300	20.70	-13.02%	20 700	1 000
16.5.2000	23.75	-5.00%	0	0	23.80	+1.70%	0	0
15.5.2000	25.00	0.00%	0	0	23.40	-10.00%	5 897	252
12.5.2000	25.00	-2.53%	7 500	300	26.00	-1.88%	13 000	500
11.5.2000	25.65	0.00%	0	0	26.50	+9.95%	15 105	570
10.5.2000	25.65	-5.00%	0	0	24.10	-5.11%	8 049	333
9.5.2000	27.00	0.00%	0	0	25.40	-7.97%	24 846	960
5.5.2000	27.00	0.00%	0	0	27.60	+9.96%	44 652	1 637
4.5.2000	27.00	-4.62%	2 700	100	25.10	-3.46%	9 036	360
3.5.2000	28.31	0.00%	0	0	26.00	-3.34%	0	0
2.5.2000	28.31	0.00%	0	0	26.90	+6.32%	12 105	450
28.4.2000	28.31	0.00%	0	0	25.30	+0.39%	3 632	144
27.4.2000	28.31	0.00%	0	0	25.20	-11.26%	16 090	636
26.4.2000	28.31	0.00%	0	0	28.40	+7.16%	1 908	72
25.4.2000	28.31	-5.00%	0	0	26.50	-1.85%	46 057	1 738
21.4.2000	29.80	+4.89%	1 490	50	27.00	+3.84%	0	0
20.4.2000	28.41	0.00%	0	0	26.00	-3.70%	22 100	850
19.4.2000	28.41	0.00%	0	0	27.00	+1.88%	0	0
18.4.2000	28.41	0.00%	0	0	26.50	0.00%	40 148	1 515
17.4.2000	28.41	0.00%	0	0	26.50	-5.01%	19 740	740
14.4.2000	28.41	0.00%	0	0	27.90	-9.12%	0	0
13.4.2000	28.41	0.00%	0	0	30.70	+2.33%	31	1
12.4.2000	28.41	-4.98%	9 972	351	30.00	+9.89%	4 024	136
11.4.2000	29.90	0.00%	0	0	27.30	-5.86%	8 873	325
10.4.2000	29.90	0.00%	0	0	29.00	-6.14%	11 033	370
7.4.2000	29.90	+4.91%	24 219	810	30.90	+3.00%	205	7
6.4.2000	28.50	0.00%	0	0	30.00	-4.45%	62 756	2 097
5.4.2000	28.50	-3.22%	11 400	400	31.40	+20.30%	1 406	50
4.4.2000	29.45	-5.00%	0	0	26.10	-10.00%	6 554	219
3.4.2000	31.00	+3.33%	141 329	4 559	29.00	+9.02%	35 026	1 210
31.3.2000	30.00	+2.56%	153 570	5 119	26.60	-7.63%	11 292	427
30.3.2000	29.25	+4.83%	87 516	2 992	28.80	-5.88%	21 153	809
29.3.2000	27.90	+4.92%	9 207	330	30.60	+4.08%	856	32
28.3.2000	26.59	0.00%	0	0	29.40	+7.69%	588	20
27.3.2000	26.59	0.00%	0	0	27.30	+1.48%	0	0
24.3.2000	26.59	0.00%	0	0	26.90	-7.24%	94 042	3 496
23.3.2000	26.59	0.00%	0	0	29.00	+7.80%	2 610	90
22.3.2000	26.59	0.00%	0	0	26.90	-2.88%	1 937	72
21.3.2000	26.59	-4.96%	24 011	903	27.70	+2.97%	0	0
20.3.2000	27.98	-4.99%	13 990	500	26.90	-1.10%	12 781	493
17.3.2000	29.45	-5.00%	17 582	597	27.20	-6.20%	3 046	112
16.3.2000	31.00	+4.72%	128 526	4 146	29.00	+6.61%	4 176	144
15.3.2000	29.60	0.00%	0	0	27.20	0.00%	5 576	205
14.3.2000	29.60	0.00%	0	0	27.20	-9.33%	12 450	429
‹‹ First 60 ‹‹ First 20 Next 200 ›