ČZ STRAKONICE - Prague Stock Exchange price chart for year 2001

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

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]
28.12.2001	115.00	0.00%	0	0
27.12.2001	115.00	0.00%	0	0
21.12.2001	115.00	0.00%	0	0
20.12.2001	115.00	0.00%	0	0
19.12.2001	115.00	0.00%	0	0	112.20	+6.65%	599 661	5 699
18.12.2001	115.00	0.00%	0	0	105.20	+7.34%	833 366	8 110
17.12.2001	115.00	0.00%	0	0	98.00	-2.00%	157 720	1 484
14.12.2001	115.00	-4.17%	690	6	100.00	-7.40%	274 861	2 522
13.12.2001	120.00	0.00%	0	0	108.00	+0.84%	241 035	2 200
12.12.2001	120.00	0.00%	0	0	107.10	+12.38%	50 113	475
11.12.2001	120.00	0.00%	0	0	95.30	+1.38%	68 715	705
10.12.2001	120.00	0.00%	0	0	94.00	-15.23%	91 823	876
7.12.2001	120.00	0.00%	1 200	10	110.90	+17.85%	79 673	763
6.12.2001	120.00	0.00%	0	0	94.10	-9.69%	720 010	7 128
5.12.2001	120.00	0.00%	0	0	104.20	-3.60%	189 360	1 677
4.12.2001	120.00	+4.35%	2 880	24	108.10	-9.99%	457 932	3 853
3.12.2001	115.00	0.00%	2 760	24	120.10	0.00%	158 476	1 358
30.11.2001	115.00	+4.31%	1 150	10	120.10	+4.16%	70 809	607
29.11.2001	110.25	0.00%	0	0	115.30	+0.08%	92 849	796
28.11.2001	110.25	0.00%	0	0	115.20	+14.74%	63 835	590
27.11.2001	110.25	+5.00%	4 961	45	100.40	-7.12%	340 627	2 916
26.11.2001	105.00	0.00%	0	0	108.10	-9.99%	88 625	795
23.11.2001	105.00	+5.00%	5 985	57	120.10	-6.97%	83 607	707
22.11.2001	100.00	-0.10%	1 800	18	129.10	+10.81%	108 150	875
21.11.2001	100.10	0.00%	0	0	116.50	-0.51%	165 889	1 413
20.11.2001	100.10	0.00%	0	0	117.10	+0.34%	613 522	4 837
19.11.2001	100.10	0.00%	0	0	116.70	-0.34%	100 980	858
16.11.2001	100.10	+0.10%	1 502	15	117.10	-4.79%	133 882	1 116
15.11.2001	100.00	0.00%	0	0	123.00	+0.40%	143 263	1 212
14.11.2001	100.00	0.00%	0	0	122.50	-5.91%	489 636	3 871
13.11.2001	100.00	0.00%	0	0	130.20	+2.43%	883 686	6 726
12.11.2001	100.00	+0.14%	6 500	65	127.10	-7.89%	573 373	4 393
9.11.2001	99.86	0.00%	0	0	138.00	-8.66%	875 207	6 222
8.11.2001	99.86	+4.99%	0	0	151.10	-9.95%	3 638 998	23 441
7.11.2001	95.11	+4.99%	0	0	167.80	+9.96%	2 632 446	15 688
6.11.2001	90.59	+5.00%	0	0	152.60	+9.94%	2 844 323	18 666
5.11.2001	86.28	+4.99%	0	0	138.80	+9.89%	1 351 357	9 736
2.11.2001	82.18	+5.00%	0	0	126.30	+8.78%	85 239	675
1.11.2001	78.27	0.00%	0	0	116.10	+10.15%	3 513 562	31 926
31.10.2001	78.27	+4.99%	0	0	105.40	+8.54%	65 193	617
30.10.2001	74.55	+5.00%	0	0	97.10	+2.21%	59 798	621
29.10.2001	71.00	0.00%	0	0	95.00	+2.81%	39 389	420
26.10.2001	71.00	0.00%	0	0	92.40	-5.61%	25 548	258
25.10.2001	71.00	0.00%	0	0	97.90	+8.65%	3 940 320	43 757
24.10.2001	71.00	+1.10%	11 360	160	90.10	+1.46%	15 138	170
23.10.2001	70.23	+4.99%	0	0	88.80	+9.90%	143 689	1 651
22.10.2001	66.89	+4.99%	0	0	80.80	+0.87%	19 319	239
19.10.2001	63.71	0.00%	0	0	80.10	+3.22%	4 868	61
18.10.2001	63.71	0.00%	0	0	77.60	+7.62%	82 955	1 161
17.10.2001	63.71	0.00%	0	0	72.10	-1.36%	18 898	256
16.10.2001	63.71	0.00%	0	0	73.10	+0.13%	9 833	137
15.10.2001	63.71	0.00%	0	0	73.00	+4.88%	219	3
12.10.2001	63.71	0.00%	0	0	69.60	-1.97%	6 928	100
11.10.2001	63.71	0.00%	0	0	71.00	+2.89%	6 685	95
10.10.2001	63.71	0.00%	0	0	69.00	+0.87%	27 778	407
9.10.2001	63.71	0.00%	0	0	68.40	+8.39%	17 593	258
8.10.2001	63.71	0.00%	0	0	63.10	+0.79%	1 136	18
5.10.2001	63.71	0.00%	0	0	62.60	-9.53%	12 874	192
4.10.2001	63.71	0.00%	0	0	69.20	+0.14%	4 564	66
3.10.2001	63.71	0.00%	0	0	69.10	+1.46%	8 921	129
2.10.2001	63.71	-4.97%	9 875	155	68.10	-1.58%	2 043	30
1.10.2001	67.04	-4.99%	0	0	69.20	+0.14%	1 661	24
27.9.2001	50.00	0.00%	0	0	69.10	+0.14%	10 984	159
26.9.2001	70.56	0.00%	0	0	69.00	-0.28%	828	12
25.9.2001	70.56	0.00%	0	0	69.20	-1.28%	6 094	88
24.9.2001	70.56	+5.00%	0	0	70.10	+1.44%	210 600	3 000
21.9.2001	67.20	+5.00%	0	0	69.10	0.00%	8 375	120
20.9.2001	64.00	0.00%	0	0	69.10	0.00%	1 797	26
19.9.2001	64.00	0.00%	0	0	69.10	-2.67%	4 699	68
18.9.2001	64.00	0.00%	0	0	71.00	+2.89%	0	0
17.9.2001	64.00	0.00%	0	0	69.00	0.00%	27 758	432
14.9.2001	64.00	0.00%	0	0	69.00	0.00%	29 256	424
13.9.2001	64.00	0.00%	0	0	69.00	+6.15%	128 679	1 867
12.9.2001	64.00	0.00%	0	0	65.00	+2.20%	3 858	60
11.9.2001	64.00	0.00%	0	0	63.60	+3.41%	4 987	79
10.9.2001	64.00	0.00%	0	0	61.50	-0.32%	6 732	108
7.9.2001	64.00	0.00%	0	0	61.70	-0.32%	21 362	344
6.9.2001	64.00	0.00%	0	0	61.90	+0.97%	8 153	132
5.9.2001	64.00	0.00%	0	0	61.30	0.00%	4 418	72
4.9.2001	64.00	0.00%	0	0	61.30	+0.32%	2 573	42
3.9.2001	64.00	0.00%	0	0	61.10	-4.53%	9 593	156
31.8.2001	64.00	0.00%	0	0	64.00	+4.40%	4 822	76
30.8.2001	64.00	0.00%	0	0	61.30	+0.32%	1 965	33
29.8.2001	64.00	0.00%	0	0	61.10	-4.68%	8 984	147
28.8.2001	64.00	0.00%	0	0	64.10	0.00%	20 527	320
27.8.2001	64.00	0.00%	0	0	64.10	0.00%	6 615	105
24.8.2001	64.00	0.00%	0	0	64.10	+3.22%	9 460	148
23.8.2001	64.00	0.00%	0	0	62.10	+1.63%	16 244	261
22.8.2001	64.00	0.00%	0	0	61.10	0.00%	7 332	120
21.8.2001	64.00	0.00%	0	0	61.10	-6.71%	17 210	285
20.8.2001	64.00	0.00%	0	0	65.50	0.00%	77 643	1 106
17.8.2001	64.00	0.00%	0	0	65.50	-6.69%	11 771	180
16.8.2001	64.00	0.00%	960	15	70.20	+8.00%	13 361	194
15.8.2001	64.00	-3.03%	2 944	46	65.00	+2.68%	8 377	131
14.8.2001	66.00	0.00%	0	0	63.30	+5.32%	7 373	118
13.8.2001	66.00	0.00%	0	0	60.10	-7.53%	14 652	241
10.8.2001	66.00	0.00%	0	0	65.00	+2.04%	6 167	96
9.8.2001	66.00	0.00%	0	0	63.70	+0.79%	11 687	185
8.8.2001	66.00	0.00%	0	0	63.20	-3.65%	40 313	606
7.8.2001	66.00	0.00%	990	15	65.60	-7.86%	51 691	742
6.8.2001	66.00	0.00%	0	0	71.20	+1.56%	38 927	547
3.8.2001	66.00	0.00%	7 854	119	70.10	-0.42%	26 664	379
2.8.2001	66.00	0.00%	0	0	70.40	+0.42%	72 914	1 024
1.8.2001	66.00	+1.53%	1 320	20	70.10	-0.14%	39 196	559
31.7.2001	65.00	-2.04%	15 600	240	70.20	+3.38%	5 824	83
30.7.2001	66.36	-4.99%	0	0	67.90	-3.27%	12 261	175
27.7.2001	69.85	0.00%	0	0	70.20	0.00%	21 307	292
26.7.2001	69.85	0.00%	0	0	70.20	+0.14%	8 391	119
25.7.2001	69.85	0.00%	0	0	70.10	-0.42%	28 449	405
24.7.2001	69.85	0.00%	0	0	70.40	+0.42%	10 304	144
23.7.2001	69.85	0.00%	0	0	70.10	0.00%	6 529	94
20.7.2001	69.85	-4.96%	2 096	30	70.10	-7.76%	8 662	118
19.7.2001	73.50	0.00%	0	0	76.00	+1.19%	11 402	153
18.7.2001	73.50	0.00%	0	0	75.10	+2.87%	36 859	508
17.7.2001	73.50	0.00%	0	0	73.00	-6.53%	18 795	241
16.7.2001	73.50	+5.00%	0	0	78.10	+0.12%	8 558	107
13.7.2001	70.00	0.00%	0	0	78.00	0.00%	9 804	127
12.7.2001	70.00	0.00%	0	0	78.00	-6.02%	46 299	562
11.7.2001	70.00	0.00%	0	0	83.00	-0.36%	18 064	217
10.7.2001	70.00	+1.89%	7 910	113	83.30	+0.24%	8 400	101
9.7.2001	68.70	0.00%	0	0	83.10	0.00%	13 453	162
4.7.2001	68.70	0.00%	0	0	83.10	+18.54%	21 206	255
3.7.2001	68.70	-4.99%	1 786	26	70.10	-2.77%	36 656	484
2.7.2001	72.31	-4.99%	0	0	72.10	-1.63%	30 160	393
29.6.2001	76.11	-4.99%	0	0	73.30	-2.52%	15 814	215
28.6.2001	80.11	-4.99%	0	0	75.20	+10.42%	9 187	129
27.6.2001	84.32	0.00%	0	0	68.10	-5.54%	15 846	231
26.6.2001	84.32	0.00%	0	0	72.10	+7.45%	13 005	186
25.6.2001	84.32	0.00%	0	0	67.10	-10.53%	2 430	35
22.6.2001	84.32	+4.99%	0	0	75.00	-1.57%	6 024	81
21.6.2001	80.31	+4.99%	0	0	76.20	+4.24%	75 838	1 034
20.6.2001	76.49	+4.99%	2 754	36	73.10	+1.38%	7 222	99
19.6.2001	72.85	-4.99%	0	0	72.10	-1.23%	21 660	285
18.6.2001	76.68	+4.99%	0	0	73.00	+12.13%	6 835	98
15.6.2001	73.03	+4.98%	0	0	65.10	-2.98%	24 243	365
14.6.2001	69.56	+4.99%	0	0	67.10	-10.77%	8 891	127
13.6.2001	66.25	+4.99%	0	0	75.20	-0.39%	110 897	1 482
12.6.2001	63.10	0.00%	0	0	75.50	+7.85%	83 365	1 123
11.6.2001	63.10	0.00%	0	0	70.00	+0.57%	24 342	323
8.6.2001	63.10	0.00%	379	6	69.60	+9.26%	3 333	48
7.6.2001	63.10	0.00%	379	6	63.70	+0.47%	15 513	245
6.6.2001	63.10	0.00%	0	0	63.40	-0.31%	48 332	757
5.6.2001	63.10	0.00%	0	0	63.60	+0.63%	2 661	42
4.6.2001	63.10	0.00%	0	0	63.20	+0.31%	3 097	49
1.6.2001	63.10	0.00%	0	0	63.00	0.00%	12 815	204
31.5.2001	63.10	0.00%	0	0	63.00	-0.15%	16 272	258
30.5.2001	63.10	0.00%	0	0	63.10	+0.15%	6 247	99
29.5.2001	63.10	+0.15%	4 102	65	63.00	+5.17%	17 199	273
28.5.2001	63.00	-1.20%	2 205	35	59.90	-4.92%	6 587	105
25.5.2001	63.77	0.00%	0	0	63.00	0.00%	11 088	176
24.5.2001	63.77	0.00%	0	0	63.00	-0.15%	361 713	5 742
23.5.2001	63.77	0.00%	0	0	63.10	+0.15%	10 157	161
22.5.2001	63.77	+4.98%	0	0	63.00	0.00%	5 670	90
21.5.2001	60.74	+4.99%	911	15	63.00	+6.41%	13 140	209
18.5.2001	57.85	+4.99%	0	0	59.20	-1.66%	7 975	130
17.5.2001	55.10	0.00%	0	0	60.20	+0.16%	15 204	246
16.5.2001	55.10	0.00%	0	0	60.10	-4.75%	18 845	310
15.5.2001	55.10	0.00%	0	0	63.10	+0.15%	4 707	75
14.5.2001	55.10	0.00%	0	0	63.00	0.00%	1 953	31
11.5.2001	55.10	0.00%	0	0	63.00	0.00%	12 299	197
10.5.2001	55.10	0.00%	0	0	63.00	0.00%	9 198	146
9.5.2001	55.10	0.00%	0	0	63.00	0.00%	29 862	474
7.5.2001	55.10	0.00%	0	0	63.00	-0.15%	56 749	897
4.5.2001	55.10	0.00%	0	0	63.10	0.00%	2 840	45
3.5.2001	55.10	-1.14%	496	9	63.10	+0.15%	8 702	138
2.5.2001	55.74	-4.99%	0	0	63.00	-0.15%	53 661	843
30.4.2001	58.67	-4.98%	0	0	63.10	0.00%	12 809	203
27.4.2001	61.75	-5.00%	0	0	63.10	+0.15%	19 449	313
26.4.2001	65.00	0.00%	0	0	63.00	0.00%	30 966	493
25.4.2001	65.00	0.00%	0	0	63.00	+1.61%	57 788	922
24.4.2001	65.00	0.00%	0	0	62.00	+1.47%	90 518	1 443
23.4.2001	65.00	0.00%	0	0	61.10	0.00%	12 777	208
20.4.2001	65.00	0.00%	1 950	30	61.10	-1.45%	471 715	7 521
19.4.2001	65.00	0.00%	0	0	62.00	+2.99%	21 724	356
18.4.2001	65.00	0.00%	1 300	20	60.20	+0.33%	52 867	872
17.4.2001	65.00	0.00%	2 340	36	60.00	+1.69%	576 220	9 193
13.4.2001	65.00	0.00%	0	0	59.00	-6.34%	24 510	390
12.4.2001	65.00	+3.17%	975	15	63.00	0.00%	197 524	3 127
11.4.2001	63.00	0.00%	6 300	100	63.00	+5.17%	18 081	287
10.4.2001	63.00	0.00%	0	0	59.90	-5.07%	15 601	248
9.4.2001	63.00	+0.25%	2 898	46	63.10	+0.15%	29 152	462
6.4.2001	62.84	+4.99%	0	0	63.00	0.00%	13 860	220
5.4.2001	59.85	+5.00%	0	0	63.00	+9.94%	39 223	625
4.4.2001	57.00	0.00%	0	0	57.30	+9.98%	8 423	147
3.4.2001	57.00	0.00%	0	0	52.10	+0.19%	7 867	151
2.4.2001	57.00	0.00%	0	0	52.00	+0.77%	11 082	205
30.3.2001	57.00	0.00%	0	0	51.60	-6.18%	4 446	87
29.3.2001	57.00	0.00%	0	0	55.00	-0.18%	44 309	784
28.3.2001	57.00	+1.78%	2 508	44	55.10	-8.16%	17 818	303
27.3.2001	56.00	0.00%	0	0	60.00	0.00%	34 097	568
26.3.2001	56.00	+1.21%	840	15	60.00	-0.16%	7 211	120
23.3.2001	55.33	+0.60%	5 533	100	60.10	0.00%	24 998	408
22.3.2001	55.00	-3.50%	8 250	150	60.10	+0.16%	20 238	336
21.3.2001	57.00	0.00%	0	0	60.00	-7.69%	10 274	171
20.3.2001	57.00	+3.63%	1 368	24	65.00	+8.33%	26 973	446
19.3.2001	55.00	0.00%	0	0	60.00	+1.35%	12 350	208
16.3.2001	55.00	0.00%	0	0	59.20	+0.68%	6 983	118
15.3.2001	55.00	+4.92%	1 265	23	58.80	-2.80%	25 828	435
14.3.2001	52.42	0.00%	0	0	60.50	+0.66%	34 861	577
13.3.2001	52.42	0.00%	0	0	60.10	0.00%	10 399	175
‹‹ First 60 ‹‹ First 20 Next 200 ›