CONSUS IF - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (30)
  • Diskuze (39)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - CONSUS IF
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					52.60	-0.75%	3 144	60
28.12.2000					53.00	+0.37%	32 260	620
27.12.2000					52.80	+0.76%	0	0
22.12.2000					52.40	+2.54%	0	0
21.12.2000					51.10	-2.66%	8 176	160
20.12.2000					52.50	+1.35%	5 160	100
19.12.2000					51.80	+1.76%	0	0
18.12.2000					50.90	0.00%	11 606	228
15.12.2000					50.90	-0.19%	4 479	88
14.12.2000					51.00	+0.19%	2 444	48
13.12.2000					50.90	+1.19%	3 872	76
12.12.2000					50.30	-0.59%	1 258	25
11.12.2000					50.60	+0.59%	2 628	52
8.12.2000					50.30	-0.39%	5 644	112
7.12.2000					50.50	0.00%	3 022	60
6.12.2000					50.50	+0.39%	1 919	38
5.12.2000					50.30	0.00%	4 024	80
4.12.2000					50.30	0.00%	1 006	20
1.12.2000					50.30	+0.19%	2 909	58
30.11.2000					50.20	-4.56%	2 809	56
29.11.2000					52.60	+5.20%	0	0
28.11.2000					50.00	0.00%	6 750	135
27.11.2000					50.00	0.00%	1 000	20
24.11.2000					50.00	0.00%	800	16
23.11.2000					50.00	0.00%	4 400	88
22.11.2000					50.00	0.00%	3 250	65
21.11.2000					50.00	0.00%	11 400	228
20.11.2000					50.00	0.00%	5 000	100
16.11.2000					50.00	0.00%	1 207 900	24 158
15.11.2000					50.00	0.00%	8 904	178
14.11.2000					50.00	0.00%	8 206	164
13.11.2000					50.00	0.00%	5 800	116
10.11.2000					50.00	0.00%	4 300	86
9.11.2000					50.00	0.00%	2 800	56
8.11.2000					50.00	0.00%	2 000	40
7.11.2000					50.00	-7.57%	1 400	28
6.11.2000					54.10	-0.55%	5 222	96
3.11.2000					54.40	+3.81%	0	0
2.11.2000					52.40	-2.78%	2 093	40
1.11.2000					53.90	+0.37%	862	16
31.10.2000					53.70	+0.37%	5 346	100
30.10.2000					53.50	+2.49%	5 408	102
27.10.2000					52.20	0.00%	5 742	110
26.10.2000					52.20	+0.96%	1 855	36
25.10.2000					51.70	-0.76%	8 007	155
24.10.2000					52.10	+5.46%	1 042	20
23.10.2000					49.40	-3.51%	3 934	78
20.10.2000					51.20	+0.19%	17 933	346
19.10.2000					51.10	+1.79%	3 066	60
18.10.2000					50.20	-4.56%	2 008	40
17.10.2000					52.60	+4.99%	0	0
16.10.2000					50.10	-0.19%	2 004	40
13.10.2000					50.20	+0.19%	1 004	20
12.10.2000					50.10	0.00%	1 002	20
11.10.2000					50.10	-0.19%	1 002	20
10.10.2000					50.20	+0.40%	0	0
9.10.2000					50.00	-4.76%	4 968	100
6.10.2000					52.50	0.00%	6 300	120
5.10.2000					52.50	+6.27%	9 870	188
4.10.2000					49.40	+3.78%	0	0
3.10.2000					47.60	-6.48%	1 904	40
2.10.2000					50.90	+3.45%	0	0
29.9.2000					49.20	0.00%	2 755	56
27.9.2000					49.20	-2.76%	1 968	40
26.9.2000					50.60	+4.32%	0	0
25.9.2000					48.50	-0.41%	970	20
22.9.2000					48.70	-4.13%	2 922	60
21.9.2000					50.80	+5.17%	0	0
20.9.2000					48.30	-0.20%	1 932	40
19.9.2000					48.40	+0.20%	0	0
18.9.2000					48.30	0.00%	0	0
15.9.2000					48.30	+0.20%	0	0
14.9.2000					48.20	-0.61%	3 848	80
13.9.2000					48.50	+1.04%	1 940	40
12.9.2000					48.00	-5.13%	960	20
11.9.2000					50.60	-4.16%	2 429	48
8.9.2000					52.80	+4.34%	0	0
7.9.2000					50.60	+0.79%	7 286	144
6.9.2000					50.20	+0.40%	201	4
5.9.2000					50.00	+0.20%	1 000	20
4.9.2000					49.90	0.00%	0	0
1.9.2000					49.90	+0.60%	0	0
31.8.2000					49.60	+1.01%	0	0
30.8.2000					49.10	0.00%	982	20
29.8.2000					49.10	-0.60%	1 964	40
28.8.2000					49.40	+0.20%	0	0
25.8.2000					49.30	+6.47%	0	0
24.8.2000					46.30	-4.92%	926	20
23.8.2000					48.70	+3.39%	0	0
22.8.2000					47.10	-4.26%	11 236	228
21.8.2000					49.20	-1.20%	1 968	40
18.8.2000					49.80	+0.80%	0	0
17.8.2000					49.40	-1.39%	13 836	280
16.8.2000					50.10	+0.20%	0	0
15.8.2000					50.00	+1.62%	0	0
14.8.2000					49.20	-0.60%	984	20
11.8.2000					49.50	+0.60%	2 970	60
10.8.2000					49.20	+0.81%	394	8
9.8.2000					48.80	+0.41%	1 360	28
8.8.2000					48.60	-7.60%	972	20
7.8.2000					52.60	+0.38%	10 520	200
4.8.2000					52.40	+9.39%	0	0
3.8.2000					47.90	+2.56%	2 862	60
2.8.2000					46.70	+7.85%	0	0
1.8.2000					43.30	-3.77%	2 178 437	51 866
31.7.2000					45.00	+9.48%	7 200	160
28.7.2000					41.10	-7.64%	2 035	48
27.7.2000					44.50	+0.22%	0	0
26.7.2000					44.40	+10.72%	0	0
25.7.2000					40.10	-5.64%	0	0
24.7.2000					42.50	-9.76%	0	0
21.7.2000					47.10	-5.80%	1 319	28
20.7.2000					50.00	-0.39%	2 761 698	52 125
19.7.2000					50.20	-3.83%	402	8
18.7.2000					52.20	+3.57%	0	0
17.7.2000					50.40	-3.26%	4 234	84
14.7.2000					52.10	+0.19%	0	0
13.7.2000					52.00	+4.00%	0	0
12.7.2000					50.00	-0.19%	8 000	160
11.7.2000					50.10	+0.20%	1 002	20
10.7.2000					50.00	-0.19%	1 000	20
7.7.2000					50.10	+0.20%	501	10
4.7.2000					50.00	+1.62%	950	19
3.7.2000					49.20	+0.40%	0	0
30.6.2000					49.00	-2.58%	0	0
29.6.2000					50.30	-0.59%	50	1
28.6.2000					50.60	0.00%	2 783	55
27.6.2000					50.60	-4.16%	1 012	20
26.6.2000					52.80	+4.97%	0	0
23.6.2000					50.30	-8.54%	1 207	24
22.6.2000					55.00	+8.48%	206 910	3 762
21.6.2000					50.70	-2.31%	3 549	70
20.6.2000					51.90	+2.77%	0	0
19.6.2000					50.50	+0.39%	2 412	48
16.6.2000					50.30	+0.19%	2 012	40
15.6.2000					50.20	-0.19%	3 012	60
14.6.2000					50.30	-2.70%	201	4
13.6.2000					51.70	+8.38%	0	0
12.6.2000					47.70	-4.79%	1 356	28
9.6.2000					50.10	-2.90%	501	10
8.6.2000					51.60	-1.90%	0	0
7.6.2000					52.60	+4.99%	0	0
6.6.2000					50.10	0.00%	1 002	20
5.6.2000					50.10	-1.37%	0	0
2.6.2000					50.80	+9.95%	0	0
1.6.2000					46.20	+0.21%	0	0
31.5.2000					46.10	-7.80%	2 762	60
30.5.2000					50.00	+4.16%	300	6
29.5.2000					48.00	-4.95%	0	0
26.5.2000					50.50	-4.71%	2 533	50
25.5.2000					53.00	+3.92%	0	0
24.5.2000					51.00	+0.79%	2 040	40
23.5.2000					50.60	-8.00%	1 012	20
22.5.2000					55.00	+9.34%	2 134	42
19.5.2000					50.30	-0.78%	2 012	40
18.5.2000					50.70	-3.97%	1 014	20
17.5.2000					52.80	0.00%	0	0
16.5.2000					52.80	+5.60%	0	0
15.5.2000					50.00	-2.15%	4 024	80
12.5.2000					51.10	0.00%	1 226	24
11.5.2000					51.10	+1.18%	1 022	20
10.5.2000					50.50	+0.79%	2 020	40
9.5.2000					50.10	0.00%	0	0
5.5.2000					50.10	-2.52%	2 505	50
4.5.2000					51.40	0.00%	0	0
3.5.2000					51.40	0.00%	0	0
2.5.2000					51.40	+0.39%	0	0
28.4.2000					51.20	+1.38%	0	0
27.4.2000					50.50	+1.00%	0	0
26.4.2000					50.00	0.00%	1 000	20
25.4.2000					50.00	0.00%	400	8
21.4.2000					50.00	0.00%	8 720	164
20.4.2000					50.00	-3.84%	400	8
19.4.2000					52.00	0.00%	2 080	40
18.4.2000					52.00	+4.00%	2 080	40
17.4.2000					50.00	0.00%	6 750	135
14.4.2000					50.00	-2.34%	2 014	40
13.4.2000					51.20	+1.18%	14 643	264
12.4.2000					50.60	-1.17%	1 417	28
11.4.2000					51.20	+0.78%	0	0
10.4.2000					50.80	+1.19%	0	0
7.4.2000					50.20	+0.40%	6 020	120
6.4.2000					50.00	0.00%	3 600	72
5.4.2000					50.00	+0.40%	0	0
4.4.2000					49.80	+0.40%	1 984	40
3.4.2000					49.60	0.00%	4 369	88
31.3.2000					49.60	0.00%	3 522	71
30.3.2000					49.60	0.00%	0	0
29.3.2000					49.60	0.00%	794	16
28.3.2000					49.60	+0.81%	3 950	80
27.3.2000					49.20	-7.16%	984	20
24.3.2000					53.00	+3.51%	8 851	165
23.3.2000					51.20	+3.64%	0	0
22.3.2000					49.40	+0.61%	2 221	45
21.3.2000					49.10	-0.20%	2 948	60
20.3.2000					49.20	+0.20%	5 113	104
17.3.2000					49.10	-5.93%	5 509	113
16.3.2000					52.20	-5.09%	2 088	40
15.3.2000					55.00	+5.36%	5 292	100
14.3.2000					52.20	-7.77%	47 277	849
‹‹ First 60 ‹‹ First 20 Next 200 ›