ČMD - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (72)
  • Diskuze (280)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČMD
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	27.56	0.00%	0	0	40.00	0.00%	1 440	36
28.12.2000	27.56	0.00%	496	18	40.00	0.00%	1 800	45
27.12.2000	27.56	0.00%	0	0	40.00	+3.89%	1 800	45
22.12.2000	27.56	0.00%	0	0	38.50	+4.05%	1 787	45
21.12.2000	27.56	0.00%	0	0	37.00	+2.49%	2 109	57
20.12.2000	27.56	0.00%	0	0	36.10	+0.27%	3 245	90
19.12.2000	27.56	-4.89%	496	18	36.00	0.00%	2 304	64
18.12.2000	28.98	-4.98%	0	0	36.00	-0.27%	3 138	87
15.12.2000	30.50	0.00%	0	0	36.10	+0.27%	3 249	90
14.12.2000	30.50	0.00%	0	0	36.00	-0.27%	2 703	75
13.12.2000	30.50	0.00%	0	0	36.10	0.00%	0	0
12.12.2000	30.50	0.00%	0	0	36.10	0.00%	4 300	120
11.12.2000	30.50	0.00%	0	0	36.10	-7.90%	6 173	171
8.12.2000	30.50	-4.98%	0	0	39.20	+7.39%	13 621	363
7.12.2000	32.10	0.00%	0	0	36.50	+1.38%	6 756	186
6.12.2000	32.10	0.00%	0	0	36.00	+2.56%	7 195	201
5.12.2000	32.10	0.00%	0	0	35.10	0.00%	3 655	105
4.12.2000	32.10	0.00%	0	0	35.10	+0.28%	1 053	30
1.12.2000	32.10	0.00%	0	0	35.00	-0.28%	4 305	123
30.11.2000	32.10	0.00%	0	0	35.10	0.00%	3 650	104
29.11.2000	32.10	0.00%	0	0	35.10	-5.13%	7 476	213
28.11.2000	32.10	0.00%	0	0	37.00	0.00%	9 694	262
27.11.2000	32.10	0.00%	0	0	37.00	0.00%	9 213	249
24.11.2000	32.10	0.00%	0	0	37.00	0.00%	3 996	108
23.11.2000	32.10	0.00%	0	0	37.00	+3.64%	7 460	204
22.11.2000	32.10	0.00%	0	0	35.70	+3.17%	6 620	186
21.11.2000	32.10	0.00%	0	0	34.60	+7.78%	6 650	204
20.11.2000	32.10	0.00%	0	0	32.10	-0.31%	12 800	406
16.11.2000	32.10	0.00%	0	0	32.20	+0.31%	4 598	143
15.11.2000	32.10	0.00%	0	0	32.10	-8.54%	6 658	207
14.11.2000	32.10	0.00%	0	0	35.10	+6.36%	0	0
13.11.2000	32.10	-4.54%	578	18	33.00	-7.82%	60 776	1 560
10.11.2000	33.63	0.00%	0	0	35.80	+7.83%	14 209	399
9.11.2000	33.63	0.00%	0	0	33.20	+9.57%	6 068	186
8.11.2000	33.63	0.00%	0	0	30.30	+0.33%	1 271	42
7.11.2000	33.63	0.00%	1 715	51	30.20	-10.11%	4 271	141
6.11.2000	33.63	0.00%	0	0	33.60	+0.29%	3 904	117
3.11.2000	33.63	0.00%	0	0	33.50	+1.51%	3 062	92
2.11.2000	33.63	0.00%	0	0	33.00	-1.49%	4 110	126
1.11.2000	33.63	0.00%	0	0	33.50	-10.18%	8 196	232
31.10.2000	33.63	+0.20%	1 614	48	37.30	-6.75%	4 912	132
30.10.2000	33.56	0.00%	0	0	40.00	+7.81%	7 480	187
27.10.2000	33.56	0.00%	0	0	37.10	-7.25%	8 157	212
26.10.2000	33.56	0.00%	0	0	40.00	0.00%	12 480	312
25.10.2000	33.56	0.00%	0	0	40.00	0.00%	3 480	87
24.10.2000	33.56	0.00%	0	0	40.00	-0.24%	7 029	180
23.10.2000	33.56	0.00%	0	0	40.10	0.00%	2 647	66
20.10.2000	33.56	0.00%	0	0	40.10	0.00%	1 684	42
19.10.2000	33.56	0.00%	0	0	40.10	+0.25%	1 083	27
18.10.2000	33.56	0.00%	0	0	40.00	0.00%	6 177	147
17.10.2000	33.56	0.00%	0	0	40.00	+6.95%	5 400	135
16.10.2000	33.56	0.00%	0	0	37.40	-6.73%	2 093	54
13.10.2000	33.56	0.00%	0	0	40.10	0.00%	1 387	36
12.10.2000	33.56	0.00%	0	0	40.10	-2.19%	3 338	84
11.10.2000	33.56	0.00%	0	0	41.00	+2.50%	0	0
10.10.2000	33.56	0.00%	0	0	40.00	0.00%	1 800	45
9.10.2000	33.56	0.00%	0	0	40.00	-0.24%	2 404	60
6.10.2000	33.56	0.00%	0	0	40.10	+0.25%	3 729	93
5.10.2000	33.56	+0.23%	3 020	90	40.00	0.00%	840	21
4.10.2000	33.48	0.00%	0	0	40.00	0.00%	2 640	66
3.10.2000	33.48	0.00%	0	0	40.00	-2.43%	2 640	66
2.10.2000	33.48	0.00%	0	0	41.00	+2.50%	0	0
29.9.2000	33.48	0.00%	0	0	40.00	+3.89%	480	12
27.9.2000	33.48	0.00%	0	0	38.50	-3.75%	2 982	75
26.9.2000	33.48	0.00%	0	0	40.00	-0.24%	2 567	66
25.9.2000	33.48	0.00%	0	0	40.10	0.00%	1 083	27
22.9.2000	33.48	+0.05%	301	9	40.10	+2.55%	3 008	75
21.9.2000	33.46	+0.29%	301	9	39.10	-2.49%	352	9
20.9.2000	33.36	0.00%	0	0	40.10	+3.35%	4 692	117
19.9.2000	33.36	0.00%	0	0	38.80	-6.73%	815	21
18.9.2000	33.36	0.00%	0	0	41.60	+3.74%	0	0
15.9.2000	33.36	0.00%	0	0	40.10	0.00%	361	9
14.9.2000	33.36	0.00%	0	0	40.10	0.00%	1 083	27
13.9.2000	33.36	0.00%	0	0	40.10	0.00%	4 211	105
12.9.2000	33.36	0.00%	0	0	40.10	+0.25%	1 203	30
11.9.2000	33.36	0.00%	0	0	40.00	0.00%	7 200	180
8.9.2000	33.36	0.00%	0	0	40.00	-0.24%	9 600	240
7.9.2000	33.36	0.00%	1 801	54	40.10	0.00%	2 526	63
6.9.2000	33.36	0.00%	0	0	40.10	0.00%	2 882	72
5.9.2000	33.36	0.00%	0	0	40.10	0.00%	361	9
4.9.2000	33.36	0.00%	0	0	40.10	+0.25%	4 692	117
1.9.2000	33.36	0.00%	0	0	40.00	-0.24%	2 720	68
31.8.2000	33.36	+0.33%	600	18	40.10	0.00%	1 191	30
30.8.2000	33.25	0.00%	0	0	40.10	0.00%	1 444	36
29.8.2000	33.25	0.00%	0	0	40.10	0.00%	2 526	63
28.8.2000	33.25	0.00%	0	0	40.10	+0.25%	6 015	150
25.8.2000	33.25	0.00%	0	0	40.00	0.00%	1 440	36
24.8.2000	33.25	0.00%	0	0	40.00	0.00%	5 400	135
23.8.2000	33.25	0.00%	299	9	40.00	0.00%	1 560	39
22.8.2000	33.25	0.00%	0	0	40.00	0.00%	360	9
21.8.2000	33.25	0.00%	0	0	40.00	-0.24%	1 440	36
18.8.2000	33.25	0.00%	0	0	40.10	0.00%	722	18
17.8.2000	33.25	0.00%	0	0	40.10	0.00%	962	24
16.8.2000	33.25	0.00%	0	0	40.10	0.00%	1 805	45
15.8.2000	33.25	0.00%	0	0	40.10	+0.25%	1 444	36
14.8.2000	33.25	0.00%	0	0	40.00	0.00%	0	0
11.8.2000	33.25	0.00%	0	0	40.00	+3.89%	4 907	123
10.8.2000	33.25	0.00%	0	0	38.50	-3.99%	7 497	188
9.8.2000	33.25	0.00%	0	0	40.10	+0.25%	1 323	33
8.8.2000	33.25	0.00%	0	0	40.00	0.00%	0	0
7.8.2000	33.25	0.00%	0	0	40.00	+7.81%	5 280	132
4.8.2000	33.25	0.00%	0	0	37.10	0.00%	3 339	90
3.8.2000	33.25	0.00%	0	0	37.10	0.00%	668	18
2.8.2000	33.25	0.00%	0	0	37.10	+0.27%	445	12
1.8.2000	33.25	0.00%	0	0	37.00	+8.50%	0	0
31.7.2000	33.25	0.00%	0	0	34.10	+0.29%	1 535	45
28.7.2000	33.25	0.00%	0	0	34.00	+2.71%	2 142	63
27.7.2000	33.25	0.00%	0	0	33.10	-0.30%	3 494	102
26.7.2000	33.25	0.00%	0	0	33.20	+2.46%	598	18
25.7.2000	33.25	0.00%	0	0	32.40	-9.74%	0	0
24.7.2000	33.25	0.00%	0	0	35.90	-7.94%	323	9
21.7.2000	33.25	0.00%	0	0	39.00	-2.50%	40 089	1 006
20.7.2000	33.25	0.00%	0	0	40.00	0.00%	1 560	39
19.7.2000	33.25	0.00%	0	0	40.00	0.00%	9 800	245
18.7.2000	33.25	0.00%	0	0	40.00	0.00%	0	0
17.7.2000	33.25	0.00%	2 993	90	40.00	-0.24%	8 196	207
14.7.2000	33.25	0.00%	0	0	40.10	+0.25%	481	12
13.7.2000	33.25	0.00%	0	0	40.00	0.00%	6 756	169
12.7.2000	33.25	0.00%	0	0	40.00	0.00%	720	18
11.7.2000	33.25	0.00%	0	0	40.00	-0.99%	26 205	655
10.7.2000	33.25	0.00%	0	0	40.40	+0.49%	4 598	114
7.7.2000	33.25	0.00%	0	0	40.20	0.00%	482	12
4.7.2000	33.25	-5.00%	399	12	40.20	0.00%	482	12
3.7.2000	35.00	0.00%	0	0	40.20	-4.96%	2 533	63
30.6.2000	35.00	0.00%	0	0	42.30	+5.22%	0	0
29.6.2000	35.00	0.00%	0	0	40.20	-0.24%	482	12
28.6.2000	35.00	0.00%	0	0	40.30	+0.24%	725	18
27.6.2000	35.00	0.00%	0	0	40.20	-0.24%	3 618	90
26.6.2000	35.00	0.00%	0	0	40.30	0.00%	3 981	99
23.6.2000	35.00	0.00%	0	0	40.30	+0.24%	4 832	120
22.6.2000	35.00	0.00%	0	0	40.20	-0.24%	362	9
21.6.2000	35.00	0.00%	0	0	40.30	0.00%	7 360	183
20.6.2000	35.00	0.00%	0	0	40.30	+0.24%	363	9
19.6.2000	35.00	0.00%	0	0	40.20	-0.24%	482	12
16.6.2000	35.00	0.00%	0	0	40.30	-7.14%	6 525	159
15.6.2000	35.00	0.00%	0	0	43.40	+4.57%	0	0
14.6.2000	35.00	0.00%	0	0	41.50	-4.37%	1 886	45
13.6.2000	35.00	0.00%	0	0	43.40	+5.33%	0	0
12.6.2000	35.00	0.00%	0	0	41.20	-1.90%	742	18
9.6.2000	35.00	0.00%	0	0	42.00	0.00%	1 890	45
8.6.2000	35.00	0.00%	0	0	42.00	0.00%	2 646	63
7.6.2000	35.00	0.00%	0	0	42.00	-3.22%	8 775	210
6.6.2000	35.00	0.00%	0	0	43.40	+3.33%	0	0
5.6.2000	35.00	0.00%	0	0	42.00	0.00%	504	12
2.6.2000	35.00	0.00%	0	0	42.00	0.00%	3 696	88
1.6.2000	35.00	0.00%	0	0	42.00	0.00%	1 134	27
31.5.2000	35.00	0.00%	0	0	42.00	0.00%	29 862	711
30.5.2000	35.00	0.00%	0	0	42.00	-0.23%	4 158	99
29.5.2000	35.00	0.00%	0	0	42.10	+0.23%	7 151	168
26.5.2000	35.00	0.00%	0	0	42.00	0.00%	15 120	360
25.5.2000	35.00	+0.17%	630	18	42.00	-6.66%	1 260	30
24.5.2000	34.94	+4.98%	0	0	45.00	+7.14%	5 228	121
23.5.2000	33.28	+4.98%	0	0	42.00	-0.70%	4 270	102
22.5.2000	31.70	-4.97%	951	30	42.30	+0.71%	6 203	147
19.5.2000	33.36	0.00%	0	0	42.00	-0.23%	16 915	402
18.5.2000	33.36	0.00%	0	0	42.10	+4.20%	3 410	81
17.5.2000	33.36	0.00%	0	0	40.40	-0.98%	3 289	81
16.5.2000	33.36	0.00%	0	0	40.80	0.00%	7 328	180
15.5.2000	33.36	0.00%	0	0	40.80	-0.97%	19 151	469
12.5.2000	33.36	0.00%	0	0	41.20	0.00%	1 236	30
11.5.2000	33.36	0.00%	0	0	41.20	+0.24%	0	0
10.5.2000	33.36	0.00%	0	0	41.10	+0.24%	6 281	153
9.5.2000	33.36	0.00%	0	0	41.00	+0.98%	0	0
5.5.2000	33.36	0.00%	0	0	40.60	-0.24%	365	9
4.5.2000	33.36	0.00%	0	0	40.70	+0.49%	1 080	27
3.5.2000	33.36	0.00%	0	0	40.50	0.00%	3 281	81
2.5.2000	33.36	0.00%	0	0	40.50	0.00%	8 463	209
28.4.2000	33.36	0.00%	0	0	40.50	+0.24%	729	18
27.4.2000	33.36	0.00%	0	0	40.40	+0.24%	8 038	199
26.4.2000	33.36	0.00%	0	0	40.30	-0.49%	9 224	228
25.4.2000	33.36	0.00%	0	0	40.50	+0.24%	0	0
21.4.2000	33.36	0.00%	0	0	40.40	0.00%	2 176	54
20.4.2000	33.36	0.00%	0	0	40.40	+0.49%	2 909	72
19.4.2000	33.36	0.00%	0	0	40.20	0.00%	1 937	48
18.4.2000	33.36	0.00%	0	0	40.20	-0.49%	1 438	36
17.4.2000	33.36	0.00%	0	0	40.40	0.00%	727	18
14.4.2000	33.36	0.00%	0	0	40.40	0.00%	4 606	114
13.4.2000	33.36	0.00%	0	0	40.40	0.00%	6 278	156
12.4.2000	33.36	0.00%	0	0	40.40	0.00%	5 018	126
11.4.2000	33.36	0.00%	0	0	40.40	+0.49%	3 748	93
10.4.2000	33.36	-2.25%	600	18	40.20	-0.49%	362	9
7.4.2000	34.13	0.00%	0	0	40.40	+0.49%	23 687	578
6.4.2000	34.13	0.00%	0	0	40.20	-1.95%	8 489	208
5.4.2000	34.13	0.00%	0	0	41.00	0.00%	7 982	195
4.4.2000	34.13	0.00%	0	0	41.00	+1.48%	2 397	59
3.4.2000	34.13	0.00%	0	0	40.40	+0.49%	3 876	96
31.3.2000	34.13	0.00%	0	0	40.20	-0.74%	20 511	503
30.3.2000	34.13	0.00%	0	0	40.50	0.00%	2 795	69
29.3.2000	34.13	0.00%	0	0	40.50	-0.49%	2 556	63
28.3.2000	34.13	0.00%	0	0	40.70	+0.74%	12 887	318
27.3.2000	34.13	0.00%	0	0	40.40	0.00%	364	9
24.3.2000	34.13	0.00%	0	0	40.40	0.00%	10 388	258
23.3.2000	34.13	0.00%	0	0	40.40	-0.24%	3 640	90
22.3.2000	34.13	0.00%	0	0	40.50	+0.74%	6 308	156
21.3.2000	34.13	-3.47%	614	18	40.20	-0.98%	16 415	408
20.3.2000	35.36	0.00%	0	0	40.60	+0.49%	730	18
17.3.2000	35.36	0.00%	0	0	40.40	+0.49%	3 272	81
16.3.2000	35.36	0.00%	0	0	40.20	+2.29%	6 499	162
15.3.2000	35.36	0.00%	0	0	39.30	-2.72%	4 221	105
14.3.2000	35.36	0.00%	0	0	40.40	0.00%	7 903	195
‹‹ First 60 ‹‹ First 20 Next 200 ›