ČZ STRAKONICE - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (131)
  • Diskuze (100)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
29.12.2000	26.41	0.00%	0	0	25.90	+3.60%	866	33
28.12.2000	26.41	0.00%	0	0	25.00	+2.45%	3 335	134
27.12.2000	26.41	0.00%	0	0	24.40	-9.62%	2 315	89
22.12.2000	26.41	0.00%	0	0	27.00	-1.09%	4 382	176
21.12.2000	26.41	0.00%	0	0	27.30	-9.30%	2 209	81
20.12.2000	26.41	0.00%	0	0	30.10	-5.04%	4 936	164
19.12.2000	26.41	-4.79%	792	30	31.70	-3.93%	2 859	90
18.12.2000	27.74	-5.00%	0	0	33.00	+4.43%	1 122	34
15.12.2000	29.20	-4.97%	0	0	31.60	+8.59%	5 961	190
14.12.2000	30.73	-4.97%	0	0	29.10	0.00%	3 637	126
13.12.2000	32.34	-4.99%	0	0	29.10	+3.19%	2 576	90
12.12.2000	34.04	+4.99%	0	0	28.20	-0.70%	3 167	112
11.12.2000	32.42	+4.98%	0	0	28.40	-6.57%	3 499	123
8.12.2000	30.88	+4.99%	0	0	30.40	+3.05%	7 898	256
7.12.2000	29.41	+4.99%	0	0	29.50	+4.60%	4 551	157
6.12.2000	28.01	+4.98%	0	0	28.20	+4.05%	6 092	218
5.12.2000	26.68	0.00%	0	0	27.10	+0.74%	5 474	204
4.12.2000	26.68	0.00%	0	0	26.90	+0.37%	4 963	184
1.12.2000	26.68	0.00%	0	0	26.80	+1.13%	482	18
30.11.2000	26.68	0.00%	0	0	26.50	+0.37%	2 963	105
29.11.2000	26.68	0.00%	0	0	26.40	0.00%	10 716	406
28.11.2000	26.68	0.00%	0	0	26.40	0.00%	690	27
27.11.2000	26.68	0.00%	0	0	26.40	+9.54%	2 927	113
24.11.2000	26.68	0.00%	0	0	24.10	+0.41%	2 697	112
23.11.2000	26.68	0.00%	0	0	24.00	0.00%	5 017	209
22.11.2000	26.68	-4.91%	160	6	24.00	-4.38%	3 991	171
21.11.2000	28.06	-4.97%	0	0	25.10	-8.39%	4 679	185
20.11.2000	29.53	-4.98%	0	0	27.40	-1.79%	4 264	154
16.11.2000	31.08	-4.98%	0	0	27.90	-9.41%	2 087	75
15.11.2000	32.71	-4.99%	0	0	30.80	+0.65%	4 188	136
14.11.2000	34.43	-4.99%	0	0	30.60	-10.00%	9 026	272
13.11.2000	36.24	0.00%	0	0	34.00	0.00%	4 326	127
10.11.2000	36.24	+4.98%	0	0	34.00	-2.85%	3 196	94
9.11.2000	34.52	0.00%	0	0	35.00	+2.63%	5 645	163
8.11.2000	34.52	-4.98%	12 565	364	34.10	0.00%	1 228	36
7.11.2000	36.33	-4.99%	0	0	34.10	-2.84%	5 765	169
6.11.2000	38.24	-4.99%	0	0	35.10	-9.76%	29 855	850
3.11.2000	40.25	-4.98%	0	0	38.90	0.00%	4 707	121
2.11.2000	42.36	0.00%	0	0	38.90	-9.95%	1 245	32
1.11.2000	42.36	0.00%	0	0	43.20	-0.46%	7 172	166
31.10.2000	42.36	0.00%	0	0	43.40	0.00%	9 618	219
30.10.2000	42.36	0.00%	0	0	43.40	+0.23%	16 401	365
27.10.2000	42.36	0.00%	635	15	43.30	+0.23%	649	15
26.10.2000	42.36	0.00%	0	0	43.20	0.00%	26 645	584
25.10.2000	42.36	0.00%	0	0	43.20	-8.08%	23 388	541
24.10.2000	42.36	0.00%	0	0	47.00	0.00%	4 935	105
23.10.2000	42.36	0.00%	0	0	47.00	0.00%	423	9
20.10.2000	42.36	0.00%	0	0	47.00	0.00%	141	3
19.10.2000	42.36	0.00%	847	20	47.00	-2.08%	282	6
18.10.2000	42.36	0.00%	0	0	48.00	0.00%	3 547	74
17.10.2000	42.36	0.00%	0	0	48.00	0.00%	3 770	79
16.10.2000	42.36	0.00%	0	0	48.00	-4.00%	7 362	153
13.10.2000	42.36	0.00%	0	0	50.00	+4.16%	3 039	62
12.10.2000	42.36	-4.70%	1 271	30	48.00	0.00%	4 320	90
11.10.2000	44.45	-4.98%	0	0	48.00	0.00%	2 448	51
10.10.2000	46.78	0.00%	0	0	48.00	0.00%	312 164	7 087
9.10.2000	46.78	0.00%	0	0	48.00	0.00%	1 968	41
6.10.2000	46.78	0.00%	0	0	48.00	-1.03%	720	15
5.10.2000	46.78	0.00%	0	0	48.50	+1.04%	0	0
4.10.2000	46.78	+4.98%	0	0	48.00	-4.00%	4 293	89
3.10.2000	44.56	-4.88%	31 192	700	50.00	0.00%	17 250	345
2.10.2000	46.85	+4.99%	0	0	50.00	0.00%	6 000	120
29.9.2000	44.62	0.00%	0	0	50.00	0.00%	0	0
27.9.2000	44.62	0.00%	0	0	50.00	0.00%	750	15
26.9.2000	44.62	-4.92%	44 620	1 000	50.00	+2.04%	300	6
25.9.2000	46.93	-5.00%	0	0	49.00	-0.20%	1 275	26
22.9.2000	49.40	-5.00%	0	0	49.10	-1.80%	5 450	111
21.9.2000	52.00	0.00%	0	0	50.00	0.00%	2 000	40
20.9.2000	52.00	0.00%	0	0	50.00	0.00%	500	10
19.9.2000	52.00	+1.96%	5 148	99	50.00	0.00%	0	0
18.9.2000	51.00	+2.45%	4 743	93	50.00	+1.83%	0	0
15.9.2000	49.78	+4.99%	0	0	49.10	0.00%	1 473	30
14.9.2000	47.41	+4.98%	0	0	49.10	+5.81%	1 473	30
13.9.2000	45.16	0.00%	0	0	46.40	+0.43%	2 973	64
12.9.2000	45.16	-4.92%	1 355	30	46.20	-0.43%	693	15
11.9.2000	47.50	-5.00%	0	0	46.40	-7.20%	11 189	240
8.9.2000	50.00	+0.26%	1 500	30	50.00	+8.69%	0	0
7.9.2000	49.87	+4.98%	0	0	46.00	-1.49%	99 815	2 052
6.9.2000	47.50	0.00%	0	0	46.70	+2.86%	280	6
5.9.2000	47.50	-5.00%	65 550	1 380	45.40	-9.20%	148 998	3 083
4.9.2000	50.00	+4.10%	100 000	2 000	50.00	-0.59%	355 915	7 114
1.9.2000	48.03	-4.72%	72 045	1 500	50.30	-8.71%	700 488	13 860
31.8.2000	50.41	+4.99%	0	0	55.10	-7.23%	6 800	124
30.8.2000	48.01	0.00%	0	0	59.40	+10.00%	19 195	333
29.8.2000	48.01	0.00%	0	0	54.00	0.00%	3 240	60
28.8.2000	48.01	0.00%	0	0	54.00	0.00%	1 620	30
25.8.2000	48.01	0.00%	0	0	54.00	0.00%	5 400	100
24.8.2000	48.01	0.00%	0	0	54.00	-4.25%	6 372	118
23.8.2000	48.01	0.00%	0	0	56.40	+5.22%	0	0
22.8.2000	48.01	0.00%	0	0	53.60	-2.54%	1 286	24
21.8.2000	48.01	0.00%	0	0	55.00	+1.85%	1 650	30
18.8.2000	48.01	0.00%	0	0	54.00	+0.93%	324	6
17.8.2000	48.01	0.00%	0	0	53.50	0.00%	482	9
16.8.2000	48.01	0.00%	0	0	53.50	-0.18%	1 874	35
15.8.2000	48.01	0.00%	0	0	53.60	0.00%	2 734	51
14.8.2000	48.01	0.00%	0	0	53.60	+0.56%	3 799	71
11.8.2000	48.01	0.00%	0	0	53.30	-0.37%	1 603	30
10.8.2000	48.01	0.00%	0	0	53.50	0.00%	7 597	142
9.8.2000	48.01	-4.64%	3 121	65	53.50	-2.72%	6 575	123
8.8.2000	50.35	0.00%	0	0	55.00	0.00%	715	13
7.8.2000	50.35	0.00%	0	0	55.00	0.00%	4 455	81
4.8.2000	50.35	0.00%	0	0	55.00	0.00%	5 775	105
3.8.2000	50.35	0.00%	0	0	55.00	+7.63%	5 775	105
2.8.2000	50.35	0.00%	0	0	51.10	-2.29%	472	9
1.8.2000	50.35	0.00%	0	0	52.30	-4.90%	785	15
31.7.2000	50.35	0.00%	0	0	55.00	0.00%	1 815	33
28.7.2000	50.35	0.00%	0	0	55.00	0.00%	4 620	84
27.7.2000	50.35	0.00%	0	0	55.00	0.00%	6 820	124
26.7.2000	50.35	0.00%	0	0	55.00	0.00%	2 750	50
25.7.2000	50.35	0.00%	0	0	55.00	0.00%	4 041	75
24.7.2000	50.35	0.00%	0	0	55.00	+3.18%	4 435	81
21.7.2000	50.35	0.00%	0	0	53.30	-0.37%	1 279	24
20.7.2000	50.35	0.00%	0	0	53.50	0.00%	3 371	63
19.7.2000	50.35	0.00%	0	0	53.50	0.00%	4 815	90
18.7.2000	50.35	0.00%	0	0	53.50	0.00%	11 539	216
17.7.2000	50.35	0.00%	0	0	53.50	+0.37%	4 968	93
14.7.2000	50.35	0.00%	0	0	53.30	-0.37%	1 281	24
13.7.2000	50.35	0.00%	0	0	53.50	0.00%	4 970	93
12.7.2000	50.35	0.00%	0	0	53.50	0.00%	30 245	566
11.7.2000	50.35	0.00%	0	0	53.50	+0.18%	2 869	54
10.7.2000	50.35	0.00%	0	0	53.40	+0.18%	4 812	90
7.7.2000	50.35	0.00%	0	0	53.30	0.00%	5 670	106
4.7.2000	50.35	0.00%	0	0	53.30	-0.37%	1 870	35
3.7.2000	50.35	0.00%	0	0	53.50	0.00%	5 609	105
30.6.2000	50.35	0.00%	0	0	53.50	+0.18%	0	0
29.6.2000	50.35	0.00%	0	0	53.40	+0.18%	9 045	170
28.6.2000	50.35	0.00%	0	0	53.30	-0.18%	9 091	170
27.6.2000	50.35	0.00%	0	0	53.40	-0.18%	11 822	221
26.6.2000	50.35	0.00%	0	0	53.50	0.00%	6 153	115
23.6.2000	50.35	0.00%	0	0	53.50	0.00%	2 889	54
22.6.2000	50.35	0.00%	0	0	53.50	0.00%	1 605	30
21.6.2000	50.35	0.00%	0	0	53.50	0.00%	803	15
20.6.2000	50.35	0.00%	0	0	53.50	-0.18%	5 619	105
19.6.2000	50.35	0.00%	0	0	53.60	+0.18%	804	15
16.6.2000	50.35	0.00%	0	0	53.50	+0.37%	1 605	30
15.6.2000	50.35	0.00%	0	0	53.30	0.00%	5 615	105
14.6.2000	50.35	0.00%	0	0	53.30	-0.37%	1 919	36
13.6.2000	50.35	0.00%	0	0	53.50	0.00%	803	15
12.6.2000	50.35	0.00%	0	0	53.50	-0.92%	7 238	134
9.6.2000	50.35	0.00%	0	0	54.00	+0.37%	486	9
8.6.2000	50.35	0.00%	0	0	53.80	+0.37%	0	0
7.6.2000	50.35	0.00%	0	0	53.60	+0.37%	23 458	405
6.6.2000	50.35	0.00%	0	0	53.40	-0.37%	11 542	216
5.6.2000	50.35	0.00%	0	0	53.60	+0.56%	1 447	27
2.6.2000	50.35	0.00%	0	0	53.30	-0.55%	2 084	39
1.6.2000	50.35	0.00%	0	0	53.60	0.00%	1 730	33
31.5.2000	50.35	0.00%	0	0	53.60	+0.18%	3 055	57
30.5.2000	50.35	0.00%	0	0	53.50	+0.37%	8 756	164
29.5.2000	50.35	0.00%	0	0	53.30	-0.55%	2 825	53
26.5.2000	50.35	0.00%	0	0	53.60	+0.56%	804	15
25.5.2000	50.35	0.00%	0	0	53.30	0.00%	2 827	53
24.5.2000	50.35	0.00%	0	0	53.30	-0.37%	5 129	96
23.5.2000	50.35	0.00%	0	0	53.50	-3.77%	3 046	57
22.5.2000	50.35	0.00%	0	0	55.60	+4.51%	0	0
19.5.2000	50.35	0.00%	0	0	53.20	0.00%	1 117	21
18.5.2000	50.35	0.00%	0	0	53.20	+0.37%	8 459	159
17.5.2000	50.35	0.00%	0	0	53.00	+5.15%	7 314	138
16.5.2000	50.35	0.00%	0	0	50.40	-4.90%	1 260	25
15.5.2000	50.35	0.00%	0	0	53.00	0.00%	1 272	24
12.5.2000	50.35	0.00%	0	0	53.00	0.00%	4 452	84
11.5.2000	50.35	0.00%	0	0	53.00	0.00%	3 551	67
10.5.2000	50.35	0.00%	0	0	53.00	-0.18%	14 918	274
9.5.2000	50.35	0.00%	0	0	53.10	+0.18%	2 287	42
5.5.2000	50.35	0.00%	0	0	53.00	-7.01%	6 996	132
4.5.2000	50.35	0.00%	0	0	57.00	0.00%	3 990	70
3.5.2000	50.35	0.00%	0	0	57.00	+5.16%	5 016	88
2.5.2000	50.35	0.00%	0	0	54.20	-4.91%	4 727	84
28.4.2000	50.35	0.00%	0	0	57.00	+1.60%	7 353	129
27.4.2000	50.35	0.00%	0	0	56.10	+1.44%	105 565	1 960
26.4.2000	50.35	0.00%	0	0	55.30	-0.36%	4 715	85
25.4.2000	50.35	0.00%	0	0	55.50	-1.06%	3 336	60
21.4.2000	50.35	0.00%	0	0	56.10	0.00%	3 695	66
20.4.2000	50.35	0.00%	0	0	56.10	0.00%	5 049	90
19.4.2000	50.35	0.00%	0	0	56.10	+1.08%	3 644	65
18.4.2000	50.35	0.00%	0	0	55.50	0.00%	2 498	45
17.4.2000	50.35	0.00%	0	0	55.50	+0.72%	2 323	42
14.4.2000	50.35	0.00%	0	0	55.10	0.00%	9 147	166
13.4.2000	50.35	0.00%	0	0	55.10	0.00%	3 361	61
12.4.2000	50.35	0.00%	0	0	55.10	0.00%	3 637	66
11.4.2000	50.35	0.00%	0	0	55.10	-0.72%	10 138	184
10.4.2000	50.35	0.00%	0	0	55.50	-0.89%	2 573	46
7.4.2000	50.35	0.00%	0	0	56.00	+1.63%	1 120	20
6.4.2000	50.35	0.00%	0	0	55.10	0.00%	59 968	1 006
5.4.2000	50.35	0.00%	0	0	55.10	0.00%	4 959	90
4.4.2000	50.35	0.00%	0	0	55.10	0.00%	6 281	114
3.4.2000	50.35	0.00%	0	0	55.10	0.00%	2 590	47
31.3.2000	50.35	0.00%	1 460	29	55.10	0.00%	9 257	168
30.3.2000	50.35	0.00%	0	0	55.10	0.00%	12 438	226
29.3.2000	50.35	0.00%	0	0	55.10	0.00%	5 565	101
28.3.2000	50.35	0.00%	0	0	55.10	0.00%	9 698	176
27.3.2000	50.35	0.00%	0	0	55.10	0.00%	1 322	24
24.3.2000	50.35	0.00%	604	12	55.10	-1.78%	6 881	123
23.3.2000	50.35	0.00%	1 913	38	56.10	0.00%	10 940	195
22.3.2000	50.35	-4.47%	403	8	56.10	0.00%	4 376	78
21.3.2000	52.71	-4.99%	0	0	56.10	-0.70%	25 837	462
20.3.2000	55.48	-5.00%	0	0	56.50	-0.87%	13 008	231
17.3.2000	58.40	0.00%	0	0	57.00	+1.60%	8 097	144
16.3.2000	58.40	0.00%	0	0	56.10	+3.69%	7 632	137
15.3.2000	58.40	0.00%	0	0	54.10	0.00%	487	9
14.3.2000	58.40	0.00%	0	0	54.10	+0.74%	11 699	217
‹‹ First 60 ‹‹ First 20 Next 200 ›