HMZ - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (21)
  • Diskuze (45)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - HMZ
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
20.12.2000					172.50	+0.29%	135 605	723
19.12.2000					172.00	-7.12%	9 548	55
18.12.2000					185.20	+15.75%	47 596	257
15.12.2000					160.00	-5.04%	92 621	550
14.12.2000					168.50	-2.93%	18 535	110
13.12.2000					173.60	+1.28%	11 409	66
12.12.2000					171.40	-0.17%	0	0
11.12.2000					171.70	+0.52%	5 660	33
8.12.2000					170.80	+0.76%	7 451	44
7.12.2000					169.50	-0.46%	3 729	22
6.12.2000					170.30	+0.47%	3 747	22
5.12.2000					169.50	-0.29%	21 327	128
4.12.2000					170.00	-6.84%	3 740	22
1.12.2000					182.50	+6.10%	0	0
30.11.2000					172.00	+1.29%	69 731	388
29.11.2000					169.80	+2.22%	14 322	85
28.11.2000					166.10	-2.29%	3 654	22
27.11.2000					170.00	+6.18%	7 310	43
24.11.2000					160.10	-3.08%	41 855	247
23.11.2000					165.20	+9.84%	40 587	250
22.11.2000					150.40	+0.26%	3 908	26
21.11.2000					150.00	-1.18%	9 900	66
20.11.2000					151.80	-9.96%	3 358	22
16.11.2000					168.60	+9.98%	5 564	33
15.11.2000					153.30	+9.18%	0	0
14.11.2000					140.40	+2.48%	11 992	86
13.11.2000					137.00	-1.43%	29 036	210
10.11.2000					139.00	+0.36%	0	0
9.11.2000					138.50	+6.53%	1 524	11
8.11.2000					130.00	-0.07%	53 886	381
7.11.2000					130.10	-5.72%	7 156	55
6.11.2000					138.00	+2.98%	0	0
3.11.2000					134.00	-9.64%	1 474	11
2.11.2000					148.30	+5.10%	17 680	119
1.11.2000					141.10	-1.19%	4 659	33
31.10.2000					142.80	+5.77%	32 200	230
30.10.2000					135.00	+3.05%	17 777	132
27.10.2000					131.00	-3.95%	2 882	22
26.10.2000					136.40	+15.30%	12 782	99
25.10.2000					118.30	-9.41%	42 810	353
24.10.2000					130.60	-9.55%	5 784	44
23.10.2000					144.40	+10.90%	52 560	438
20.10.2000					130.20	-10.20%	69 623	530
19.10.2000					145.00	+4.99%	86 798	625
18.10.2000					138.10	+8.99%	77 258	618
17.10.2000					126.70	-2.53%	103 219	856
16.10.2000					130.00	-0.15%	7 150	55
13.10.2000					130.20	-10.20%	27 856	208
12.10.2000					145.00	+11.36%	92 392	733
11.10.2000					130.20	-0.07%	37 301	280
10.10.2000					130.30	-8.04%	36 255	253
9.10.2000					141.70	-6.77%	39 922	281
6.10.2000					152.00	+9.19%	20 503	136
5.10.2000					139.20	-1.34%	25 997	188
4.10.2000					141.10	-5.93%	35 688	264
3.10.2000					150.00	+6.00%	44 477	305
2.10.2000					141.50	-1.46%	23 484	166
29.9.2000					143.60	-2.11%	56 629	382
27.9.2000					146.70	+2.15%	43 788	298
26.9.2000					143.60	-6.32%	17 931	125
25.9.2000					153.30	-8.96%	36 432	229
22.9.2000					168.40	+0.95%	49 364	290
21.9.2000					166.80	-1.88%	104 049	603
20.9.2000					170.00	-5.60%	85 851	485
19.9.2000					180.10	+4.40%	77 318	425
18.9.2000					172.50	+2.25%	72 674	409
15.9.2000					168.70	+5.10%	981 504	5 356
14.9.2000					160.50	-8.54%	80 832	464
13.9.2000					175.50	-2.71%	127 771	727
12.9.2000					180.40	+10.53%	206 304	1 176
11.9.2000					163.20	-9.13%	97 709	594
8.9.2000					179.60	-1.37%	69 673	389
7.9.2000					182.10	-5.69%	180 354	958
6.9.2000					193.10	+9.34%	95 826	511
5.9.2000					176.60	+6.70%	132 132	752
4.9.2000					165.50	+8.59%	171 578	1 068
1.9.2000					152.40	+4.59%	30 194	200
31.8.2000					145.70	+11.99%	134 503	1 049
30.8.2000					130.10	-2.18%	131 068	989
29.8.2000					133.00	-9.70%	64 720	451
28.8.2000					147.30	-8.10%	33 826	229
25.8.2000					160.30	+0.12%	4 008	25
24.8.2000					160.10	+22.68%	22 339	153
23.8.2000					130.50	-8.74%	18 346	126
22.8.2000					143.00	+10.00%	0	0
21.8.2000					130.00	0.00%	5 850	45
18.8.2000					130.00	0.00%	0	0
17.8.2000					130.00	0.00%	0	0
16.8.2000					130.00	0.00%	0	0
15.8.2000					130.00	0.00%	0	0
14.8.2000					130.00	0.00%	0	0
11.8.2000					130.00	+9.98%	5 590	43
10.8.2000					118.20	+9.95%	0	0
9.8.2000					107.50	+5.28%	0	0
8.8.2000					102.10	+6.57%	0	0
7.8.2000					95.80	+9.73%	0	0
4.8.2000					87.30	+0.80%	0	0
3.8.2000					86.60	+1.16%	0	0
2.8.2000					85.60	+0.58%	0	0
1.8.2000					85.10	+0.82%	4 681	55
31.7.2000					84.40	+0.71%	928	11
28.7.2000					83.80	+7.29%	0	0
27.7.2000					78.10	+3.99%	0	0
26.7.2000					75.10	+0.94%	0	0
25.7.2000					74.40	+0.40%	0	0
24.7.2000					74.10	0.00%	0	0
21.7.2000					74.10	-9.85%	0	0
20.7.2000					82.20	+1.10%	0	0
19.7.2000					81.30	+0.37%	0	0
18.7.2000					81.00	+0.24%	0	0
17.7.2000					80.80	+1.38%	0	0
14.7.2000					79.70	+0.63%	0	0
13.7.2000					79.20	+0.89%	0	0
12.7.2000					78.50	+9.48%	0	0
11.7.2000					71.70	+0.98%	0	0
10.7.2000					71.00	+0.56%	0	0
7.7.2000					70.60	+9.96%	5 077	72
4.7.2000					64.20	+0.15%	4 494	70
3.7.2000					64.10	0.00%	0	0
30.6.2000					64.10	+0.47%	0	0
29.6.2000					63.80	+10.00%	4 470	72
28.6.2000					58.00	+0.34%	638	11
27.6.2000					57.80	+0.34%	0	0
26.6.2000					57.60	+0.52%	0	0
23.6.2000					57.30	0.00%	0	0
22.6.2000					57.30	-3.53%	0	0
21.6.2000					59.40	+10.00%	5 940	100
20.6.2000					54.00	-9.69%	0	0
19.6.2000					59.80	0.00%	0	0
16.6.2000					59.80	0.00%	0	0
15.6.2000					59.80	+0.33%	0	0
14.6.2000					59.60	+0.33%	0	0
13.6.2000					59.40	+1.19%	0	0
12.6.2000					58.70	+0.17%	0	0
9.6.2000					58.60	+0.68%	5 684	97
8.6.2000					58.20	+0.69%	0	0
7.6.2000					57.80	+0.69%	0	0
6.6.2000					57.40	+0.34%	0	0
5.6.2000					57.20	-0.34%	3 784	66
2.6.2000					57.40	+3.61%	0	0
1.6.2000					55.40	+0.72%	0	0
31.5.2000					55.00	+1.47%	1 980	36
30.5.2000					54.20	+0.37%	0	0
29.5.2000					54.00	-12.05%	0	0
26.5.2000					61.40	+9.44%	0	0
25.5.2000					56.10	+0.71%	0	0
24.5.2000					55.70	0.00%	0	0
23.5.2000					55.70	+0.72%	0	0
22.5.2000					55.30	+0.72%	1 106	20
19.5.2000					54.90	-2.13%	8 235	150
18.5.2000					56.10	+2.37%	0	0
17.5.2000					54.80	+0.73%	0	0
16.5.2000					54.40	+0.36%	0	0
15.5.2000					54.20	+0.37%	0	0
12.5.2000					54.00	+0.93%	0	0
11.5.2000					53.50	-0.92%	5 885	110
10.5.2000					54.00	+1.69%	0	0
9.5.2000					53.10	+1.72%	0	0
5.5.2000					52.20	-6.78%	0	0
4.5.2000					56.00	0.00%	0	0
3.5.2000					56.00	-9.53%	0	0
2.5.2000					61.90	+9.94%	1 362	22
28.4.2000					56.30	+9.96%	1 239	22
27.4.2000					51.20	-6.90%	1 690	33
26.4.2000					55.00	0.00%	2 420	44
25.4.2000					55.00	-9.09%	4 070	74
21.4.2000					60.50	+10.00%	0	0
20.4.2000					55.00	+1.28%	1 210	22
19.4.2000					54.30	-6.37%	0	0
18.4.2000					58.00	+5.45%	4 640	80
17.4.2000					55.00	+10.00%	0	0
14.4.2000					50.00	-7.40%	0	0
13.4.2000					54.00	+5.05%	9 288	172
12.4.2000					51.40	+9.59%	0	0
11.4.2000					46.90	+1.07%	0	0
10.4.2000					46.40	+0.65%	2 413	52
7.4.2000					46.10	+0.65%	1 475	32
6.4.2000					45.80	-11.75%	0	0
5.4.2000					51.90	+10.42%	0	0
4.4.2000					47.00	-8.02%	0	0
3.4.2000					51.10	+0.59%	562	11
31.3.2000					50.80	+0.39%	0	0
30.3.2000					50.60	+3.05%	1 613	32
29.3.2000					49.10	+9.59%	0	0
28.3.2000					44.80	+0.67%	12 183	272
27.3.2000					44.50	0.00%	0	0
24.3.2000					44.50	+0.67%	0	0
23.3.2000					44.20	+0.45%	0	0
22.3.2000					44.00	+0.45%	968	22
21.3.2000					43.80	+0.22%	0	0
20.3.2000					43.70	+0.69%	961	22
17.3.2000					43.40	0.00%	955	22
16.3.2000					43.40	0.00%	0	0
15.3.2000					43.40	0.00%	0	0
14.3.2000					43.40	-6.66%	0	0
13.3.2000					46.50	+7.88%	4 650	100
10.3.2000					43.10	+0.23%	948	22
9.3.2000					43.00	+4.62%	1 753	42
8.3.2000					41.10	-0.48%	4 522	110
7.3.2000					41.30	+1.47%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›