ČZ STRAKONICE - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (9)
  • Diskuze (100)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČZ STRAKONICE
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	57.00	0.00%	0	0	54.30	+0.18%	0	0
29.12.1999	57.00	0.00%	0	0	54.20	0.00%	1 301	24
28.12.1999	57.00	0.00%	0	0	54.20	-3.04%	813	15
27.12.1999	57.00	0.00%	0	0	55.90	+2.94%	0	0
23.12.1999	57.00	0.00%	0	0	54.30	-2.86%	4 181	78
22.12.1999	57.00	0.00%	0	0	55.90	+3.13%	0	0
21.12.1999	57.00	0.00%	0	0	54.20	0.00%	217	4
20.12.1999	57.00	0.00%	0	0	54.20	0.00%	6 713	124
17.12.1999	57.00	0.00%	0	0	54.20	+0.18%	2 441	45
16.12.1999	57.00	0.00%	0	0	54.10	-0.18%	1 029	19
15.12.1999	57.00	0.00%	0	0	54.20	+0.18%	9 427	174
14.12.1999	57.00	0.00%	0	0	54.10	-0.18%	4 058	75
13.12.1999	57.00	0.00%	0	0	54.20	+5.24%	4 223	78
10.12.1999	57.00	0.00%	1 710	30	51.50	-2.83%	412	8
9.12.1999	57.00	0.00%	0	0	53.00	0.00%	27 149	513
8.12.1999	57.00	+2.35%	2 850	50	53.00	0.00%	8 269	156
7.12.1999	55.69	0.00%	0	0	53.00	-0.37%	4 139	78
6.12.1999	55.69	0.00%	0	0	53.20	0.00%	2 800	53
3.12.1999	55.69	+4.99%	4 400	79	53.20	+0.37%	2 394	45
2.12.1999	53.04	+4.98%	0	0	53.00	-0.56%	10 747	208
1.12.1999	50.52	0.00%	758	15	53.30	+5.12%	18 170	341
30.11.1999	50.52	-3.51%	909	18	50.70	-4.69%	3 366	64
29.11.1999	52.36	0.00%	0	0	53.20	0.00%	12 780	240
26.11.1999	52.36	0.00%	0	0	53.20	+0.37%	17 956	338
25.11.1999	52.36	-4.80%	2 356	45	53.00	0.00%	12 938	245
24.11.1999	55.00	0.00%	0	0	53.00	0.00%	8 595	162
23.11.1999	55.00	0.00%	0	0	53.00	-0.18%	3 863	73
22.11.1999	55.00	0.00%	0	0	53.10	+0.18%	4 832	91
19.11.1999	55.00	0.00%	0	0	53.00	-0.18%	4 617	87
18.11.1999	55.00	0.00%	0	0	53.10	+0.18%	16 858	317
17.11.1999	55.00	0.00%	0	0	53.00	-7.01%	9 752	184
16.11.1999	55.00	0.00%	0	0	57.00	+7.95%	3 892	70
15.11.1999	55.00	-0.52%	10 780	196	52.80	-11.40%	3 436	65
12.11.1999	55.29	0.00%	0	0	59.60	-0.66%	8 176	140
11.11.1999	55.29	0.00%	0	0	60.00	+1.52%	2 160	36
10.11.1999	55.29	0.00%	0	0	59.10	+8.24%	7 721	134
9.11.1999	55.29	0.00%	0	0	54.60	+2.82%	20 485	380
8.11.1999	55.29	0.00%	0	0	53.10	0.00%	1 168	22
5.11.1999	55.29	+4.99%	2 986	54	53.10	+0.18%	12 735	240
4.11.1999	52.66	+4.98%	0	0	53.00	0.00%	13 621	257
3.11.1999	50.16	0.00%	0	0	53.00	-0.18%	10 621	201
2.11.1999	50.16	0.00%	0	0	53.10	+0.18%	1 009	19
1.11.1999	50.16	0.00%	0	0	53.00	+0.56%	5 497	102
29.10.1999	50.16	0.00%	0	0	52.70	-0.56%	3 903	75
27.10.1999	50.16	0.00%	0	0	53.00	0.00%	16 960	320
26.10.1999	50.16	0.00%	0	0	53.00	0.00%	954	18
25.10.1999	50.16	0.00%	0	0	53.00	0.00%	10 017	189
22.10.1999	50.16	-3.96%	150	3	53.00	-0.18%	8 321	157
21.10.1999	52.23	0.00%	0	0	53.10	0.00%	1 434	27
20.10.1999	52.23	0.00%	0	0	53.10	0.00%	3 345	63
19.10.1999	52.23	0.00%	0	0	53.10	+1.52%	4 164	79
18.10.1999	52.23	0.00%	0	0	52.30	-0.94%	16 174	297
15.10.1999	52.23	0.00%	0	0	52.80	-0.37%	3 389	64
14.10.1999	52.23	0.00%	0	0	53.00	+1.33%	4 780	91
13.10.1999	52.23	0.00%	0	0	52.30	-1.32%	19 269	366
12.10.1999	52.23	-4.34%	418	8	53.00	+1.33%	7 621	147
11.10.1999	54.60	0.00%	0	0	52.30	-0.57%	3 153	59
8.10.1999	54.60	0.00%	0	0	52.60	0.00%	1 262	24
7.10.1999	54.60	0.00%	0	0	52.60	-0.18%	3 156	60
6.10.1999	54.60	0.00%	0	0	52.70	0.00%	6 754	129
5.10.1999	54.60	0.00%	0	0	52.70	0.00%	843	16
4.10.1999	54.60	0.00%	0	0	52.70	+0.57%	2 688	51
1.10.1999	54.60	0.00%	0	0	52.40	0.00%	2 780	53
30.9.1999	54.60	0.00%	0	0	52.40	-0.56%	4 161	79
29.9.1999	54.60	0.00%	0	0	52.70	+0.19%	8 675	165
28.9.1999	54.60	0.00%	0	0	52.60	-5.73%	2 728	52
27.9.1999	54.60	0.00%	0	0	55.80	+0.17%	2 120	38
24.9.1999	54.60	0.00%	0	0	55.70	-1.06%	18 320	325
23.9.1999	54.60	0.00%	0	0	56.30	-0.17%	3 862	70
22.9.1999	54.60	0.00%	0	0	56.40	+0.35%	3 550	63
21.9.1999	54.60	0.00%	0	0	56.20	+2.18%	30 488	522
20.9.1999	54.60	0.00%	0	0	55.00	-1.96%	6 712	120
17.9.1999	54.60	0.00%	0	0	56.10	+0.17%	38 083	680
16.9.1999	54.60	0.00%	0	0	56.00	+1.81%	2 765	50
15.9.1999	54.60	0.00%	0	0	55.00	-3.50%	7 918	144
14.9.1999	54.60	0.00%	0	0	57.00	+1.60%	3 069	54
13.9.1999	54.60	0.00%	0	0	56.10	-3.93%	2 970	53
10.9.1999	54.60	+5.00%	0	0	58.40	+8.95%	28 288	488
9.9.1999	52.00	0.00%	0	0	53.60	-9.15%	1 339	25
8.9.1999	52.00	0.00%	0	0	59.00	+7.27%	34 677	596
7.9.1999	52.00	0.00%	0	0	55.00	+3.38%	13 970	259
6.9.1999	52.00	0.00%	0	0	53.20	-1.66%	6 346	118
3.9.1999	52.00	+2.48%	468	9	54.10	+3.63%	2 883	54
2.9.1999	50.74	+4.98%	0	0	52.20	-4.04%	28 226	532
1.9.1999	48.33	0.00%	0	0	54.40	+0.36%	2 070	38
31.8.1999	48.33	0.00%	0	0	54.20	-9.66%	4 305	79
30.8.1999	48.33	0.00%	0	0	60.00	+6.76%	1 800	30
27.8.1999	48.33	0.00%	0	0	56.20	+5.24%	13 341	243
26.8.1999	48.33	0.00%	0	0	53.40	+1.32%	10 487	196
25.8.1999	48.33	0.00%	0	0	52.70	+0.95%	4 460	87
24.8.1999	48.33	0.00%	0	0	52.20	-0.57%	7 094	136
23.8.1999	48.33	0.00%	0	0	52.50	-10.10%	13 860	264
20.8.1999	48.33	-3.62%	3 866	80	58.40	0.00%	3 735	64
19.8.1999	50.15	0.00%	0	0	58.40	-1.01%	10 157	174
18.8.1999	50.15	0.00%	0	0	59.00	-1.66%	3 545	60
17.8.1999	50.15	0.00%	0	0	60.00	+2.91%	11 820	199
16.8.1999	50.15	0.00%	1 204	24	58.30	-0.34%	9 162	157
13.8.1999	50.15	0.00%	0	0	58.50	0.00%	3 106	54
12.8.1999	50.15	0.00%	0	0	58.50	0.00%	8 483	145
11.8.1999	50.15	+1.82%	903	18	58.50	+0.34%	1 746	30
10.8.1999	49.25	0.00%	0	0	58.30	-1.18%	20 500	351
9.8.1999	49.25	0.00%	0	0	59.00	+1.37%	4 668	78
6.8.1999	49.25	0.00%	0	0	58.20	-3.16%	1 281	22
5.8.1999	49.25	0.00%	0	0	60.10	+3.08%	12 338	211
4.8.1999	49.25	0.00%	0	0	58.30	+0.34%	13 150	216
3.8.1999	49.25	0.00%	0	0	58.10	0.00%	6 042	104
2.8.1999	49.25	0.00%	0	0	58.10	0.00%	872	15
30.7.1999	49.25	0.00%	0	0	58.10	0.00%	6 333	109
29.7.1999	49.25	0.00%	0	0	58.10	0.00%	30 267	483
28.7.1999	49.25	0.00%	0	0	58.10	0.00%	4 648	80
27.7.1999	49.25	0.00%	0	0	58.10	0.00%	2 092	36
26.7.1999	49.25	0.00%	0	0	58.10	0.00%	2 789	48
23.7.1999	49.25	-4.99%	739	15	58.10	0.00%	5 520	95
22.7.1999	51.84	-4.98%	0	0	58.10	+5.25%	10 395	179
21.7.1999	54.56	0.00%	0	0	55.20	+0.18%	9 561	173
20.7.1999	54.56	0.00%	0	0	55.10	0.00%	8 541	155
19.7.1999	54.56	0.00%	0	0	55.10	+1.28%	5 997	109
16.7.1999	54.56	0.00%	0	0	54.40	+0.55%	2 173	40
15.7.1999	54.56	+4.98%	0	0	54.10	-3.04%	9 670	195
14.7.1999	51.97	0.00%	0	0	55.80	+9.41%	641	13
13.7.1999	51.97	0.00%	0	0	51.00	+7.82%	3 714	72
12.7.1999	51.97	0.00%	0	0	47.30	-6.88%	6 256	132
9.7.1999	51.97	+4.98%	0	0	50.80	-6.27%	0	0
8.7.1999	49.50	-4.12%	396	8	54.20	+0.18%	3 413	63
7.7.1999	51.63	-4.98%	0	0	54.10	-9.98%	59 205	944
2.7.1999	54.34	0.00%	0	0	60.10	0.00%	32 180	535
1.7.1999	54.34	-4.98%	706	13	60.10	0.00%	54 774	872
30.6.1999	57.19	-5.00%	0	0	60.10	-3.06%	93 932	1 507
29.6.1999	60.20	0.00%	0	0	62.00	-0.16%	42 319	679
28.6.1999	60.20	0.00%	0	0	62.10	0.00%	43 154	688
25.6.1999	60.20	0.00%	0	0	62.10	0.00%	14 129	226
24.6.1999	60.20	0.00%	0	0	62.10	0.00%	64 046	1 018
23.6.1999	60.20	0.00%	0	0	62.10	0.00%	10 949	175
22.6.1999	60.20	0.00%	0	0	62.10	+2.98%	3 677	60
21.6.1999	60.20	0.00%	301	5	60.30	-2.89%	11 006	180
18.6.1999	60.20	0.00%	2 167	36	62.10	+3.15%	4 158	66
17.6.1999	60.20	0.00%	0	0	60.20	-0.16%	8 989	146
16.6.1999	60.20	0.00%	0	0	60.30	+0.16%	29 855	478
15.6.1999	60.20	+0.16%	10 655	177	60.20	-0.16%	10 202	168
14.6.1999	60.10	0.00%	0	0	60.30	0.00%	17 818	289
11.6.1999	60.10	0.00%	0	0	60.30	0.00%	39 214	624
10.6.1999	60.10	0.00%	0	0	60.30	0.00%	11 436	183
9.6.1999	60.10	0.00%	0	0	60.30	0.00%	5 635	93
8.6.1999	60.10	0.00%	0	0	60.30	+0.16%	10 405	168
7.6.1999	60.10	0.00%	0	0	60.20	+0.16%	66 197	1 057
4.6.1999	60.10	0.00%	0	0	60.10	0.00%	21 774	357
3.6.1999	60.10	0.00%	0	0	60.10	+4.88%	8 318	133
2.6.1999	60.10	0.00%	5 409	90	57.30	+3.99%	10 043	166
1.6.1999	60.10	0.00%	0	0	55.10	-8.31%	43 445	719
31.5.1999	60.10	0.00%	3 426	57	60.10	0.00%	74 560	1 184
28.5.1999	60.10	0.00%	0	0	60.10	0.00%	15 476	257
27.5.1999	60.10	0.00%	2 344	39	60.10	0.00%	20 313	335
26.5.1999	60.10	0.00%	1 803	30	60.10	+0.16%	61 959	986
25.5.1999	60.10	0.00%	481	8	60.00	-0.16%	136 632	2 198
24.5.1999	60.10	+0.16%	7 873	131	60.10	-0.16%	24 504	400
21.5.1999	60.00	-0.34%	12 000	200	60.20	+0.16%	4 390	73
20.5.1999	60.21	+0.01%	903	15	60.10	-1.47%	80 023	1 283
19.5.1999	60.20	-0.06%	1 445	24	61.00	+1.49%	59 300	965
18.5.1999	60.24	+4.98%	0	0	60.10	0.00%	21 984	357
17.5.1999	57.38	-5.00%	2 295	40	60.10	0.00%	4 638	76
14.5.1999	60.40	+0.28%	181	3	60.10	-0.49%	49 269	787
13.5.1999	60.23	+2.43%	361	6	60.40	+0.49%	13 436	220
12.5.1999	58.80	0.00%	0	0	60.10	-1.79%	28 935	467
11.5.1999	58.80	0.00%	0	0	61.20	+1.49%	41 931	666
10.5.1999	58.80	0.00%	0	0	60.30	+0.33%	1 449	24
7.5.1999	58.80	0.00%	0	0	60.10	-0.66%	72 246	1 151
6.5.1999	58.80	0.00%	0	0	60.50	+0.33%	53 210	848
5.5.1999	58.80	0.00%	0	0	60.30	+0.33%	19 632	323
4.5.1999	58.80	0.00%	0	0	60.10	-0.66%	13 504	221
3.5.1999	58.80	+5.00%	0	0	60.50	-3.96%	6 585	109
30.4.1999	56.00	+4.98%	0	0	63.00	+1.61%	2 803	46
29.4.1999	53.34	+5.00%	0	0	62.00	+6.89%	8 116	131
28.4.1999	50.80	0.00%	0	0	58.00	+3.57%	15 179	267
27.4.1999	50.80	0.00%	0	0	56.00	+5.66%	20 534	384
26.4.1999	50.80	0.00%	0	0	53.00	+3.51%	17 442	332
23.4.1999	50.80	+1.60%	762	15	51.20	+1.58%	15 360	300
22.4.1999	50.00	0.00%	6 000	120	50.40	+0.39%	8 691	172
21.4.1999	50.00	+3.66%	750	15	50.20	+0.40%	4 211	84
20.4.1999	48.23	0.00%	0	0	50.00	-3.84%	13 634	261
19.4.1999	48.23	0.00%	0	0	52.00	+7.88%	2 028	39
16.4.1999	48.23	0.00%	12 202	253	48.20	-1.02%	6 498	135
15.4.1999	48.23	0.00%	0	0	48.70	+0.61%	1 308	27
14.4.1999	48.23	0.00%	0	0	48.40	+0.62%	15 058	310
13.4.1999	48.23	0.00%	0	0	48.10	+1.26%	1 010	21
12.4.1999	48.23	0.00%	0	0	47.50	+0.21%	14 606	296
9.4.1999	48.23	0.00%	0	0	47.40	-5.20%	5 852	123
8.4.1999	48.23	0.00%	0	0	50.00	+8.22%	2 262	48
7.4.1999	48.23	-2.95%	3 280	68	46.20	0.00%	4 158	90
6.4.1999	49.70	-4.98%	0	0	46.20	-0.21%	0	0
2.4.1999	52.31	-4.99%	0	0	46.30	-7.40%	2 501	54
1.4.1999	55.06	-4.98%	0	0	50.00	-5.83%	750	15
31.3.1999	57.95	-5.00%	0	0	53.10	-10.45%	415 894	6 604
30.3.1999	61.00	+1.92%	7 503	123	59.30	-1.16%	26 892	434
29.3.1999	59.85	-5.00%	5 087	85	60.00	-2.12%	16 785	276
26.3.1999	63.00	0.00%	0	0	61.30	+0.49%	9 518	154
25.3.1999	63.00	0.00%	2 457	39	61.00	+0.66%	87 819	1 399
24.3.1999	63.00	0.00%	0	0	60.60	-0.81%	52 457	835
23.3.1999	63.00	0.00%	23 940	380	61.10	+3.03%	9 657	157
22.3.1999	63.00	0.00%	0	0	59.30	-2.94%	28 632	475
19.3.1999	63.00	0.00%	0	0	61.10	-0.32%	52 478	835
‹‹ First 60 ‹‹ First 20 Next 200 ›