HOCHTIEF CZ A. S. - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (105)
  • Diskuze (13)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - HOCHTIEF CZ A. S.
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1997					281.00	-9.64%	9 835	35
30.12.1997	329.00	0.00%	0	0			0	0
29.12.1997	329.00	-4.91%	0	0	311.00	0.00%	311	1
23.12.1997	346.00	+4.84%	0	0		0.00%	0
22.12.1997	330.00	0.00%	0	0		0.00%	0
19.12.1997	330.00	-4.89%	35 970	109	311.00	-9.85%	1 244	4
18.12.1997	347.00	-4.93%	26 719	77		-9.92%	0
17.12.1997	365.00	-4.94%	20 440	56		+1.59%	0
16.12.1997	384.00	-4.95%	0	0		-3.33%	0
15.12.1997	404.00	-4.94%	0	0	380.00	-6.47%	2 340	6
12.12.1997	425.00	0.00%	0	0		+4.25%	0
11.12.1997	425.00	0.00%	0	0	400.00	-4.07%	800	2
10.12.1997	425.00	0.00%	0	0	434.00	+4.25%	834	2
9.12.1997	425.00	0.00%	0	0	400.00	+1.60%	2 000	5
8.12.1997	425.00	0.00%	0	0	400.00	+1.80%	3 937	10
5.12.1997	425.00	-2.74%	9 775	23	390.10	+3.66%	1 160	3
4.12.1997	437.00	-5.00%	6 992	16	389.50	-1.84%	2 612	7
3.12.1997	460.00	0.00%	0	0	380.10	+5.00%	1 901	5
2.12.1997	460.00	-1.49%	15 640	34	362.00	-5.04%	362	1
1.12.1997	467.00	0.00%	0	0	380.00	-9.22%	12 200	32
28.11.1997	467.00	0.00%	0	0	420.00	-5.15%	840	2
27.11.1997	467.00	+4.94%	13 543	29	450.00	+3.81%	11 071	25
26.11.1997	445.00	-4.91%	4 450	10	420.00	+0.35%	1 280	3
25.11.1997	468.00	+4.93%	0	0		+1.20%	0
24.11.1997	446.00	+4.94%	0	0		+8.24%	0
21.11.1997	425.00	0.00%	0	0	388.00	-1.69%	776	2
20.11.1997	425.00	0.00%	850	2	394.70	-4.74%	395	1
19.11.1997	425.00	0.00%	1 275	3			0	0
18.11.1997	425.00	+0.23%	9 350	22	410.20	-0.89%	794	2
17.11.1997	424.00	-0.23%	19 504	46		-2.12%	0
14.11.1997	425.00	-1.84%	1 700	4	409.40	-2.97%	1 638	4
13.11.1997	433.00	-4.83%	29 011	67	390.00	+0.22%	55 698	132
12.11.1997	455.00	-4.21%	22 750	50	421.00	+9.92%	24 418	58
11.11.1997	475.00	-2.06%	76 000	160	383.00	-0.02%	383	1
10.11.1997	485.00	0.00%	24 735	51	383.10	-8.83%	2 682	7
7.11.1997	485.00	0.00%	0	0		-6.84%	0
6.11.1997	485.00	0.00%	3 395	7	451.10	-4.87%	2 256	5
5.11.1997	485.00	0.00%	16 005	33	478.00	+6.41%	15 649	33
4.11.1997	485.00	-2.02%	14 065	29	445.60		445	1
3.11.1997	495.00	+0.40%	58 905	119	457.00	-4.55%	457	1
31.10.1997	493.00	+0.40%	19 227	39		+6.60%	0
30.10.1997	491.00	+2.07%	16 694	34	460.10		4 491	10
29.10.1997	481.00	-2.82%	51 467	107	478.00	+8.37%	24 687	52
27.10.1997	495.00	+0.60%	28 215	57	454.00	+6.02%	7 009	16
24.10.1997	492.00	+4.90%	52 152	106	413.00	-1.63%	18 179	44
23.10.1997	469.00	+4.92%	19 698	42	420.00	+0.48%	5 880	14
22.10.1997	447.00	+3.71%	30 843	69	410.00	+2.41%	15 047	36
21.10.1997	431.00	+3.85%	64 650	150	425.00	+1.66%	2 857	7
20.10.1997	415.00	-1.19%	45 650	110		-5.54%	0
17.10.1997	420.00	-2.32%	29 400	70	425.00	+0.44%	15 725	37
16.10.1997	430.00	+1.89%	25 800	60	423.10	+3.06%	3 385	8
15.10.1997	422.00	+0.47%	17 724	42	410.50	+6.03%	28 735	70
14.10.1997	420.00	-2.55%	1 680	4		-7.93%	0
13.10.1997	431.00	-0.23%	21 981	51	420.50	+3.82%	421	1
10.10.1997	432.00	+0.23%	432	1	405.00	-5.57%	810	2
9.10.1997	431.00	0.00%	23 274	54	440.00	+1.51%	30 023	70
8.10.1997	431.00	+0.23%	75 425	175	422.50	+3.36%	15 210	36
7.10.1997	430.00	+4.87%	77 400	180	410.00	-0.30%	818	2
6.10.1997	410.00	0.00%	0	0	410.00	0.00%	8 200	20
3.10.1997	410.00	-4.65%	18 040	44	410.00	0.00%	3 690	9
2.10.1997	430.00	+4.87%	68 800	160	410.00	+0.40%	3 280	8
1.10.1997	410.00	-3.52%	4 510	11	410.00	+0.62%	2 450	6
30.9.1997	425.00	+3.65%	21 250	50	410.00	-0.73%	14 203	35
29.9.1997	410.00	-0.96%	18 450	45			0	0
26.9.1997	414.00	-4.82%	0	0	413.80	+2.46%	3 310	8
25.9.1997	435.00	+3.57%	16 530	38	399.90	+8.70%	11 308	28
24.9.1997	420.00	+5.00%	5 040	12	371.50	-4.74%	372	1
23.9.1997	400.00	0.00%	9 200	23	390.00	+7.29%	780	2
22.9.1997	400.00	-2.43%	37 600	94	363.50	-8.19%	364	1
19.9.1997	410.00	0.00%	0	0		-2.69%	0
18.9.1997	410.00	-4.87%	2 460	6	406.90	+1.19%	2 441	6
17.9.1997	431.00	+2.37%	11 637	27	402.10	+7.22%	402	1
16.9.1997	421.00	+4.98%	0	0	375.00	-4.37%	5 625	15
15.9.1997	401.00	-3.37%	40 100	100		-2.34%	0
12.9.1997	415.00	+0.72%	10 375	25	401.60	+8.15%	7 229	18
11.9.1997	412.00	+4.83%	0	0		+3.57%	0
10.9.1997	393.00	+4.80%	0	0	358.50	-6.88%	359	1
9.9.1997	375.00	0.00%	0	0			0	0
8.9.1997	375.00	0.00%	0	0	368.50	-9.81%	1 843	5
5.9.1997	375.00	+3.02%	8 250	22	408.60	-2.48%	2 043	5
4.9.1997	364.00	+4.89%	16 744	46	419.00	+9.97%	419	1
3.9.1997	347.00	+4.83%	0	0	381.00	+4.95%	762	2
2.9.1997	331.00	+0.30%	27 473	83	363.00	+10.00%	363	1
1.9.1997	330.00	+3.12%	1 650	5		0.00%	0
29.8.1997	320.00	0.00%	0	0	330.00	+5.76%	12 210	37
28.8.1997	320.00	+1.58%	2 560	8	312.00	-4.34%	936	3
27.8.1997	315.00	0.00%	0	0	330.00	-1.16%	979	3
26.8.1997	315.00	+0.63%	8 505	27	330.00	+7.31%	3 960	12
25.8.1997	313.00	0.00%	0	0	307.50	-2.68%	308	1
22.8.1997	313.00	0.00%	0	0	330.00	-4.24%	4 740	15
21.8.1997	313.00	0.00%	0	0	330.00	+0.38%	2 310	7
20.8.1997	313.00	0.00%	0	0		-1.12%	0
19.8.1997	313.00	0.00%	0	0		+3.90%	0
18.8.1997	313.00	0.00%	0	0	320.00	+0.15%	960	3
15.8.1997	313.00	0.00%	0	0	319.50	-0.15%	2 556	8
14.8.1997	313.00	0.00%	0	0	320.00	+0.31%	640	2
13.8.1997	313.00	0.00%	0	0	304.00	-0.31%	5 104	16
12.8.1997	313.00	0.00%	0	0			0	0
11.8.1997	313.00	0.00%	0	0	340.00	-2.77%	34 030	100
8.8.1997	313.00	0.00%	0	0	350.00	+5.26%	5 950	17
7.8.1997	313.00	+0.96%	1 565	5	332.50	-5.00%	333	1
6.8.1997	310.00	0.00%	0	0	350.00	0.00%	700	2
5.8.1997	310.00	0.00%	0	0		0.00%	0
4.8.1997	310.00	0.00%	0	0	350.00	0.00%	350	1
1.8.1997	310.00	+1.63%	310	1		+1.69%	0
31.7.1997	305.00	+1.66%	305	1	350.00	-1.66%	1 033	3
30.7.1997	300.00	-4.76%	0	0		+8.35%	0
29.7.1997	315.00	+5.00%	0	0	323.00	-5.00%	646	2
28.7.1997	300.00	+0.33%	22 200	74		+3.03%	0
25.7.1997	299.00	+4.91%	20 930	70		+10.00%	0
24.7.1997	285.00	-5.00%	8 550	30	300.00	0.00%	5 100	17
23.7.1997	300.00	-3.22%	15 300	51	300.00	-2.12%	54 900	183
22.7.1997	310.00	-4.90%	0	0		+2.16%	0
21.7.1997	326.00	+4.82%	0	0		+3.44%	0
18.7.1997	311.00	+4.71%	0	0		+9.72%	0
17.7.1997	297.00	+4.94%	31 185	105	264.30	+1.61%	2 379	9
16.7.1997	283.00	+4.81%	25 753	91	260.10	+2.00%	18 207	70
15.7.1997	270.00	+4.65%	9 180	34	255.00	-3.36%	510	2
14.7.1997	258.00	+4.87%	24 510	95	267.00	+7.76%	2 375	9
11.7.1997	246.00	+4.68%	0	0			0	0
10.7.1997	235.00	+1.29%	44 180	188		0.00%	0
9.7.1997	232.00	0.00%	0	0		+1.34%	0
8.7.1997	232.00	-4.13%	29 000	125	251.00	+8.15%	14 118	57
7.7.1997	242.00	0.00%	0	0	229.00	-4.58%	229	1
4.7.1997	242.00	0.00%	0	0	239.00	-8.39%	720	3
3.7.1997	242.00	0.00%	0	0	262.00	-1.50%	3 668	14
2.7.1997	242.00	0.00%	0	0		0.00%	0
1.7.1997	242.00	0.00%	0	0		-0.37%	0
30.6.1997	242.00	0.00%	0	0	267.00	+9.95%	2 136	8
27.6.1997	242.00	-3.96%	23 474	97	243.00	-3.25%	24 768	102
26.6.1997	252.00	-3.44%	2 016	8	251.00	-4.39%	25 100	100
25.6.1997	261.00	-1.50%	1 566	6			0	0
24.6.1997	265.00	-3.63%	265	1	261.00	-5.83%	3 784	14
23.6.1997	275.00	-3.50%	42 900	156	287.00	+9.93%	861	3
20.6.1997	285.00	-3.38%	28 500	100		-6.46%	0
19.6.1997	295.00	0.00%	0	0	279.10	+2.61%	2 791	10
18.6.1997	295.00	+4.98%	4 720	16	275.00	+0.15%	2 720	10
17.6.1997	281.00	0.00%	0	0		+4.55%	0
16.6.1997	281.00	0.00%	0	0		+1.97%	0
13.6.1997	281.00	-4.09%	5 339	19		-1.64%	0
12.6.1997	293.00	0.00%	0	0	259.00	-9.12%	9 583	37
11.6.1997	293.00	+0.68%	6 153	21	285.00	+8.36%	3 990	14
10.6.1997	291.00	0.00%	0	0	263.00	-7.19%	526	2
9.6.1997	291.00	0.00%	0	0		+0.28%	0
6.6.1997	291.00	+2.82%	14 550	50		+5.25%	0
5.6.1997	283.00	0.00%	0	0	268.50	-7.41%	269	1
4.6.1997	283.00	+0.35%	15 565	55	290.00	+1.55%	8 700	30
3.6.1997	282.00	0.00%	0	0		+0.42%	0
2.6.1997	282.00	+0.35%	1 692	6	288.00	+4.53%	11 658	41
30.5.1997	281.00	0.00%	0	0	272.00	-6.78%	5 440	20
29.5.1997	281.00	0.00%	0	0		-0.63%	0
28.5.1997	281.00	0.00%	0	0		-1.82%	0
27.5.1997	281.00	-3.10%	3 934	14		-2.31%	0
26.5.1997	290.00	-4.91%	15 660	54	267.00	+3.32%	15 617	51
23.5.1997	305.00	-4.98%	19 520	64		-3.01%	0
22.5.1997	321.00	-4.74%	17 334	54	303.20	-9.09%	7 029	23
21.5.1997	337.00	-4.53%	8 425	25		-4.19%	0
20.5.1997	353.00	0.00%	0	0	350.90	-4.69%	2 807	8
19.5.1997	353.00	0.00%	0	0	350.30	+5.20%	8 101	22
16.5.1997	353.00	-4.59%	2 824	8	350.00	+3.42%	2 800	8
15.5.1997	370.00	+3.93%	37 000	100	338.40	-5.58%	10 490	31
14.5.1997	356.00	-4.30%	21 004	59	346.10	+7.56%	17 204	48
13.5.1997	372.00	0.00%	0	0	333.20	-3.26%	5 331	16
12.5.1997	372.00	-4.61%	8 928	24	366.10	-4.82%	40 299	117
9.5.1997	390.00	-3.94%	17 160	44	361.90	-0.08%	724	2
7.5.1997	406.00	+0.99%	11 774	29	362.20	-3.20%	362	1
6.5.1997	402.00	-3.36%	28 944	72	374.20	-3.30%	15 716	42
5.5.1997	416.00	+0.97%	3 744	9	387.00	-3.97%	10 836	28
2.5.1997	412.00	0.00%	49 028	119	403.00	-0.94%	11 687	29
30.4.1997	412.00	+0.48%	31 724	77	407.00	+1.62%	2 848	7
29.4.1997	410.00	+0.98%	14 760	36	405.00	-0.01%	1 601	4
28.4.1997	406.00	+0.99%	5 684	14	400.40	-0.42%	2 002	5
25.4.1997	402.00	-4.73%	9 648	24		-3.03%	0
24.4.1997	422.00	-4.52%	2 532	6	414.70	-7.79%	2 903	7
23.4.1997	442.00	-1.99%	4 420	10	451.00	-0.88%	8 096	18
22.4.1997	451.00	-3.01%	8 118	18	451.00	-2.85%	2 269	5
21.4.1997	465.00	-2.51%	11 160	24	465.00	+3.37%	3 270	7
18.4.1997	477.00	0.00%	6 678	14	465.00	+3.04%	7 230	16
17.4.1997	477.00	+4.83%	4 770	10	438.50	-2.77%	3 070	7
16.4.1997	455.00	0.00%	0	0	449.00	-0.87%	1 353	3
15.4.1997	455.00	+1.11%	3 640	8	455.00	-4.34%	2 730	6
14.4.1997	450.00	0.00%	0	0		-2.82%	0
11.4.1997	450.00	-3.01%	49 050	109	489.50	+9.36%	4 895	10
10.4.1997	464.00	-4.72%	2 784	6	450.00	-5.36%	1 790	4
9.4.1997	487.00	-4.69%	24 350	50	473.00	+4.73%	4 257	9
8.4.1997	511.00	+4.92%	51 100	100	457.10	+2.87%	2 258	5
7.4.1997	487.00	+4.95%	0	0		-2.70%	0
4.4.1997	464.00	-4.32%	18 096	39	467.00	+6.14%	22 110	49
3.4.1997	485.00	-4.90%	8 730	18	425.10	-9.79%	2 126	5
2.4.1997	510.00	-0.97%	18 360	36	471.00	-8.61%	36 759	78
1.4.1997	515.00	-4.98%	0	0	515.70	+1.29%	516	1
28.3.1997	542.00	+2.26%	108 400	200	509.10	+2.89%	2 546	5
27.3.1997	530.00	+4.95%	26 500	50	494.80	-1.87%	10 391	21
26.3.1997	505.00	0.00%	112 110	222		-0.56%	0
25.3.1997	505.00	-1.55%	227 250	450	510.00	-0.64%	6 593	13
24.3.1997	513.00	-4.82%	12 825	25	510.00	+0.16%	9 698	19
21.3.1997	539.00	+4.86%	53 900	100	510.00	-1.24%	36 179	71
20.3.1997	514.00	-4.81%	12 850	25	519.50	-1.91%	62 952	122
19.3.1997	540.00	+3.44%	121 500	225		+1.24%	0
18.3.1997	522.00	-4.91%	0	0		+3.55%	0
‹‹ First 60 ‹‹ First 20 Next 200 ›