HOCHTIEF CZ A. S. - Prague Stock Exchange price chart for year 1999

• 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]
30.12.1999	784.00	0.00%	0	0	797.00	0.00%	328 800	411
29.12.1999	784.00	0.00%	0	0	797.00	0.00%	248 000	310
28.12.1999	784.00	0.00%	0	0	797.00	0.00%	77 600	97
27.12.1999	784.00	0.00%	0	0	797.00	+0.22%	84 000	105
23.12.1999	784.00	0.00%	0	0	795.20	-0.11%	475 784	595
22.12.1999	784.00	+0.38%	4 704	6	796.10	-0.18%	161 545	202
21.12.1999	781.00	0.00%	0	0	797.60	+0.31%	64 800	81
20.12.1999	781.00	0.00%	0	0	795.10	0.00%	244 000	305
17.12.1999	781.00	0.00%	0	0	795.10	-0.11%	482 585	604
16.12.1999	781.00	0.00%	0	0	796.00	+13.71%	352 707	441
15.12.1999	781.00	0.00%	0	0	700.00	-9.16%	560 800	701
14.12.1999	781.00	0.00%	0	0	770.60	-3.33%	375 996	474
13.12.1999	781.00	0.00%	0	0	797.20	+0.01%	528 329	661
10.12.1999	781.00	+2.26%	3 124	4	797.10	+0.27%	310 386	388
9.12.1999	763.70	0.00%	0	0	794.90	-0.13%	1 879 303	2 350
8.12.1999	763.70	+4.99%	32 075	42	796.00	+13.71%	233 280	294
7.12.1999	727.40	-4.98%	16 003	22	700.00	-11.39%	62 802	77
6.12.1999	765.60	+4.99%	16 078	21	790.00	+0.12%	0	0
3.12.1999	729.20	+4.99%	0	0	789.00	+12.71%	256 590	339
2.12.1999	694.50	+4.98%	0	0	700.00	+2.62%	149 982	209
1.12.1999	661.50	+5.00%	18 522	28	682.10	+1.63%	25 238	37
30.11.1999	630.00	+5.00%	0	0	671.10	+2.88%	70 709	106
29.11.1999	600.00	+1.52%	27 600	46	652.30	+10.35%	38 395	60
26.11.1999	591.00	+4.99%	0	0	591.10	+6.50%	115 102	194
25.11.1999	562.90	+4.99%	0	0	555.00	-5.94%	142 757	243
24.11.1999	536.10	+4.99%	0	0	590.10	-7.79%	77 961	131
23.11.1999	510.60	+4.99%	0	0	640.00	-3.77%	283 958	441
22.11.1999	486.30	+4.98%	0	0	665.10	+18.13%	86 122	125
19.11.1999	463.20	+4.98%	0	0	563.00	-5.66%	156 959	241
18.11.1999	441.20	+4.99%	0	0	596.80	+9.86%	318 691	534
17.11.1999	420.20	+4.99%	0	0	543.20	+13.75%	51 008	94
16.11.1999	400.20	+4.98%	0	0	477.50	+4.00%	41 000	83
15.11.1999	381.20	+4.98%	0	0	459.10	+9.96%	71 620	156
12.11.1999	363.10	+4.97%	0	0	417.50	+7.60%	0	0
11.11.1999	345.90	+4.97%	0	0	388.00	+9.97%	45 940	121
10.11.1999	329.50	+4.96%	0	0	352.80	+9.66%	0	0
9.11.1999	313.90	+4.98%	0	0	321.70	+9.98%	0	0
8.11.1999	299.00	+4.98%	0	0	292.50	-9.18%	293	1
5.11.1999	284.80	+4.97%	8 544	30	322.10	+5.05%	1 288	4
4.11.1999	271.30	+4.99%	0	0	306.60	-4.87%	143 261	445
3.11.1999	258.40	-4.96%	517	2	322.30	+9.43%	967	3
2.11.1999	271.90	+4.98%	0	0	294.50	+1.44%	23 470	80
1.11.1999	259.00	+4.98%	0	0	290.30	-0.06%	871	3
29.10.1999	246.70	-4.96%	0	0	290.50	-10.11%	56 950	178
27.10.1999	259.60	-4.97%	0	0	323.20	+0.81%	1 614	5
26.10.1999	273.20	-4.97%	0	0	320.60	-2.84%	3 206	10
25.10.1999	287.50	-4.99%	0	0	330.00	+9.41%	32 760	100
22.10.1999	302.60	0.00%	0	0	301.60	+0.06%	18 096	60
21.10.1999	302.60	0.00%	0	0	301.40	-11.35%	603	2
20.10.1999	302.60	0.00%	0	0	340.00	+8.38%	1 280	4
19.10.1999	302.60	0.00%	0	0	313.70	+5.23%	1 340 700	4 469
18.10.1999	302.60	0.00%	0	0	298.10	+9.95%	596	2
15.10.1999	302.60	0.00%	0	0	271.10	-9.63%	1 898	7
14.10.1999	302.60	0.00%	0	0	300.00	+0.60%	8 100	27
13.10.1999	302.60	0.00%	0	0	298.20	+0.03%	596	2
12.10.1999	302.60	0.00%	0	0	298.10	-0.03%	596	2
11.10.1999	302.60	0.00%	0	0	298.20	+0.03%	0	0
8.10.1999	302.60	-1.43%	1 513	5	298.10	+0.33%	298	1
7.10.1999	307.00	+4.99%	0	0	297.10	+0.71%	297	1
6.10.1999	292.40	+4.99%	0	0	295.00	+1.37%	295	1
5.10.1999	278.50	+4.97%	0	0	291.00	+0.17%	0	0
4.10.1999	265.30	0.00%	0	0	290.50	-9.21%	10 168	35
1.10.1999	265.30	+4.98%	0	0	320.00	+10.30%	92 860	298
30.9.1999	252.70	0.00%	0	0	290.10	-4.28%	0	0
29.9.1999	252.70	0.00%	0	0	303.10	+0.99%	0	0
28.9.1999	252.70	+4.98%	0	0	300.10	0.00%	1 801	6
27.9.1999	240.70	+4.97%	0	0	300.10	-9.14%	1 501	5
24.9.1999	229.30	+4.99%	0	0	330.30	+0.06%	19 482	59
23.9.1999	218.40	+5.00%	0	0	330.10	0.00%	7 605	24
22.9.1999	208.00	0.00%	0	0	330.10	-0.27%	4 291	13
21.9.1999	208.00	0.00%	0	0	331.00	+5.48%	19 150	58
20.9.1999	208.00	0.00%	0	0	313.80	+7.31%	9 642	31
17.9.1999	208.00	0.00%	0	0	292.40	+9.84%	5 137	18
16.9.1999	208.00	0.00%	0	0	266.20	+10.00%	0	0
15.9.1999	208.00	0.00%	0	0	242.00	+10.00%	0	0
14.9.1999	208.00	0.00%	0	0	220.00	+9.94%	1 540	7
13.9.1999	208.00	0.00%	0	0	200.10	-8.37%	230 896	1 066
10.9.1999	208.00	0.00%	0	0	218.40	-9.97%	3 276	15
9.9.1999	208.00	-3.97%	208	1	242.60	-9.98%	2 426	10
8.9.1999	216.60	0.00%	0	0	269.50	-9.98%	2 695	10
7.9.1999	216.60	0.00%	0	0	299.40	-14.18%	2 994	10
6.9.1999	216.60	0.00%	0	0	348.90	+6.04%	0	0
3.9.1999	216.60	0.00%	0	0	329.00	-0.12%	0	0
2.9.1999	216.60	0.00%	0	0	329.40	+9.83%	52 538	171
1.9.1999	216.60	0.00%	0	0	299.90	-3.25%	32 089	107
31.8.1999	216.60	+4.99%	0	0	310.00	+6.89%	2 170	7
30.8.1999	206.30	0.00%	0	0	290.00	0.00%	0	0
27.8.1999	206.30	0.00%	0	0	290.00	+9.84%	1 160	4
26.8.1999	206.30	0.00%	0	0	264.00	+0.76%	264	1
25.8.1999	206.30	0.00%	0	0	262.00	+9.16%	1 310	5
24.8.1999	206.30	+4.94%	0	0	240.00	+9.09%	2 400	10
23.8.1999	196.57	+4.99%	0	0	220.00	+4.71%	0	0
20.8.1999	187.21	0.00%	0	0	210.10	+0.04%	9 346	43
19.8.1999	187.21	0.00%	0	0	210.00	+7.69%	0	0
18.8.1999	187.21	0.00%	0	0	195.00	0.00%	0	0
17.8.1999	187.21	0.00%	0	0	195.00	+1.82%	0	0
16.8.1999	187.21	0.00%	0	0	191.50	+0.15%	0	0
13.8.1999	187.21	0.00%	0	0	191.20	+1.43%	3 820	20
12.8.1999	187.21	0.00%	0	0	188.50	+4.72%	6 637	35
11.8.1999	187.21	+4.99%	2 808	15	180.00	-0.05%	2 700	15
10.8.1999	178.30	+4.99%	0	0	180.10	-0.05%	180	1
9.8.1999	169.81	0.00%	0	0	180.20	+0.05%	0	0
6.8.1999	169.81	0.00%	0	0	180.10	0.00%	360	2
5.8.1999	169.81	+4.99%	0	0	180.10	0.00%	1 081	6
4.8.1999	161.73	+4.99%	0	0	180.10	0.00%	0	0
3.8.1999	154.03	0.00%	0	0	180.10	0.00%	2 161	12
2.8.1999	154.03	0.00%	0	0	180.10	0.00%	180	1
30.7.1999	154.03	0.00%	0	0	180.10	0.00%	0	0
29.7.1999	154.03	0.00%	0	0	180.10	+12.49%	0	0
28.7.1999	154.03	0.00%	0	0	160.10	-5.82%	6 530	36
27.7.1999	154.03	0.00%	0	0	170.00	-3.46%	7 140	42
26.7.1999	154.03	0.00%	0	0	176.10	+9.99%	176	1
23.7.1999	154.03	0.00%	0	0	160.10	0.00%	961	6
22.7.1999	154.03	0.00%	0	0	160.10	-1.23%	160	1
21.7.1999	154.03	0.00%	0	0	162.10	-3.33%	0	0
20.7.1999	154.03	0.00%	0	0	167.70	+0.41%	0	0
19.7.1999	154.03	0.00%	0	0	167.00	-9.72%	0	0
16.7.1999	154.03	0.00%	0	0	185.00	-9.97%	3 515	19
15.7.1999	154.03	0.00%	0	0	205.50	+9.36%	1 028	5
14.7.1999	154.03	0.00%	0	0	187.90	-9.96%	188	1
13.7.1999	154.03	0.00%	0	0	208.70	0.00%	0	0
12.7.1999	154.03	+4.99%	0	0	208.70	+5.72%	3 965	19
9.7.1999	146.70	0.00%	0	0	197.40	+15.50%	0	0
8.7.1999	146.70	0.00%	0	0	170.90	-9.95%	15 501	75
7.7.1999	146.70	0.00%	0	0	189.80	+7.53%	0	0
2.7.1999	146.70	0.00%	0	0	176.50	+9.62%	0	0
1.7.1999	146.70	0.00%	0	0	161.00	+0.62%	0	0
30.6.1999	146.70	0.00%	0	0	160.00	+1.91%	0	0
29.6.1999	146.70	0.00%	0	0	157.00	0.00%	0	0
28.6.1999	146.70	0.00%	0	0	157.00	0.00%	0	0
25.6.1999	146.70	0.00%	0	0	157.00	-1.93%	314	2
24.6.1999	146.70	0.00%	0	0	160.10	0.00%	0	0
23.6.1999	146.70	0.00%	0	0	160.10	+3.29%	0	0
22.6.1999	146.70	0.00%	0	0	155.00	-8.82%	0	0
21.6.1999	146.70	0.00%	0	0	170.00	-0.58%	1 700	10
18.6.1999	146.70	0.00%	0	0	171.00	-0.05%	11 119	65
17.6.1999	146.70	0.00%	0	0	171.10	0.00%	2 567	15
16.6.1999	146.70	0.00%	0	0	171.10	0.00%	0	0
15.6.1999	146.70	0.00%	0	0	171.10	0.00%	856	5
14.6.1999	146.70	0.00%	0	0	171.10	+0.58%	0	0
11.6.1999	146.70	+4.73%	147	1	170.10	0.00%	3 572	21
10.6.1999	140.07	0.00%	0	0	170.10	+6.31%	0	0
9.6.1999	140.07	0.00%	0	0	160.00	-1.23%	1 280	8
8.6.1999	140.07	0.00%	0	0	162.00	-10.00%	324	2
7.6.1999	140.07	0.00%	0	0	180.00	-0.05%	5 403	30
4.6.1999	140.07	0.00%	0	0	180.10	0.00%	0	0
3.6.1999	140.07	0.00%	0	0	180.10	+2.32%	0	0
2.6.1999	140.07	+5.00%	0	0	176.00	+10.00%	0	0
1.6.1999	133.40	0.00%	0	0	160.00	-0.62%	0	0
31.5.1999	133.40	0.00%	0	0	161.00	0.00%	161	1
28.5.1999	133.40	0.00%	0	0	161.00	-0.12%	0	0
27.5.1999	133.40	0.00%	0	0	161.20	+0.06%	0	0
26.5.1999	133.40	0.00%	0	0	161.10	-3.30%	644	4
25.5.1999	133.40	+4.99%	0	0	166.60	+3.34%	0	0
24.5.1999	127.05	0.00%	0	0	161.20	-3.24%	484	3
21.5.1999	127.05	0.00%	0	0	166.60	+0.06%	0	0
20.5.1999	127.05	0.00%	0	0	166.50	0.00%	0	0
19.5.1999	127.05	0.00%	0	0	166.50	0.00%	0	0
18.5.1999	127.05	0.00%	0	0	166.50	0.00%	0	0
17.5.1999	127.05	0.00%	0	0	166.50	+0.90%	0	0
14.5.1999	127.05	0.00%	0	0	165.00	0.00%	0	0
13.5.1999	127.05	0.00%	0	0	165.00	-4.06%	0	0
12.5.1999	127.05	0.00%	0	0	172.00	-9.52%	0	0
11.5.1999	127.05	0.00%	0	0	190.10	0.00%	0	0
10.5.1999	127.05	0.00%	0	0	190.10	0.00%	0	0
7.5.1999	127.05	0.00%	0	0	190.10	0.00%	0	0
6.5.1999	127.05	0.00%	0	0	190.10	0.00%	190	1
5.5.1999	127.05	0.00%	0	0	190.10	0.00%	0	0
4.5.1999	127.05	0.00%	0	0	190.10	0.00%	190	1
3.5.1999	127.05	0.00%	0	0	190.10	0.00%	951	5
30.4.1999	127.05	0.00%	0	0	190.10	0.00%	0	0
29.4.1999	127.05	+5.00%	0	0	190.10	+0.58%	0	0
28.4.1999	121.00	0.00%	0	0	189.00	+9.81%	0	0
27.4.1999	121.00	0.00%	121	1	172.10	0.00%	0	0
26.4.1999	121.00	0.00%	0	0	172.10	+0.64%	0	0
23.4.1999	121.00	0.00%	0	0	171.00	0.00%	0	0
22.4.1999	121.00	0.00%	0	0	171.00	+3.57%	1 197	7
21.4.1999	121.00	0.00%	0	0	165.10	+0.06%	165	1
20.4.1999	121.00	0.00%	0	0	165.00	+9.56%	0	0
19.4.1999	121.00	0.00%	0	0	150.60	+0.33%	753	5
16.4.1999	121.00	0.00%	0	0	150.10	0.00%	0	0
15.4.1999	121.00	0.00%	0	0	150.10	0.00%	0	0
14.4.1999	121.00	0.00%	0	0	150.10	+0.06%	3 302	22
13.4.1999	121.00	0.00%	0	0	150.00	0.00%	150	1
12.4.1999	121.00	0.00%	0	0	150.00	-7.97%	0	0
9.4.1999	121.00	-0.68%	242	2	163.00	0.00%	1 630	10
8.4.1999	121.84	-4.99%	0	0	163.00	0.00%	0	0
7.4.1999	128.25	-5.00%	0	0	163.00	+9.39%	0	0
6.4.1999	135.00	0.00%	0	0	149.00	0.00%	0	0
2.4.1999	135.00	0.00%	0	0	149.00	0.00%	0	0
1.4.1999	135.00	0.00%	0	0	149.00	0.00%	298	2
31.3.1999	135.00	0.00%	0	0	149.00	0.00%	0	0
30.3.1999	135.00	0.00%	0	0	149.00	0.00%	0	0
29.3.1999	135.00	-2.65%	945	7	149.00	0.00%	0	0
26.3.1999	138.68	-4.99%	0	0	149.00	0.00%	433	3
25.3.1999	145.97	-4.99%	0	0	149.00	+9.47%	0	0
24.3.1999	153.65	-4.99%	0	0	136.10	0.00%	0	0
23.3.1999	161.73	0.00%	0	0	136.10	0.00%	0	0
22.3.1999	161.73	0.00%	0	0	136.10	0.00%	0	0
19.3.1999	161.73	-4.99%	0	0	136.10	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›