HOCHTIEF CZ A. S. - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (102)
  • Diskuze (13)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
29.12.2000	201.50	0.00%	0	0	140.50	0.00%	984	7
28.12.2000	201.50	0.00%	0	0	140.50	-6.33%	0	0
27.12.2000	201.50	0.00%	0	0	150.00	-7.97%	150	1
22.12.2000	201.50	0.00%	0	0	163.00	-0.30%	0	0
21.12.2000	201.50	0.00%	0	0	163.50	-9.41%	20 764	116
20.12.2000	201.50	0.00%	0	0	180.50	-0.27%	361	2
19.12.2000	201.50	0.00%	0	0	181.00	-1.09%	3 620	20
18.12.2000	201.50	0.00%	0	0	183.00	+0.82%	0	0
15.12.2000	201.50	0.00%	0	0	181.50	+0.55%	0	0
14.12.2000	201.50	0.00%	0	0	180.50	-5.98%	6 481	36
13.12.2000	201.50	0.00%	0	0	192.00	+3.89%	0	0
12.12.2000	201.50	0.00%	0	0	184.80	+2.26%	185	1
11.12.2000	201.50	0.00%	0	0	180.70	+9.98%	0	0
8.12.2000	201.50	0.00%	0	0	164.30	-8.72%	493	3
7.12.2000	201.50	0.00%	0	0	180.00	-5.26%	10 351	57
6.12.2000	201.50	0.00%	0	0	190.00	0.00%	0	0
5.12.2000	201.50	0.00%	0	0	190.00	0.00%	0	0
4.12.2000	201.50	0.00%	0	0	190.00	0.00%	0	0
1.12.2000	201.50	0.00%	0	0	190.00	0.00%	0	0
30.11.2000	201.50	-4.99%	0	0	190.00	+5.79%	0	0
29.11.2000	212.10	0.00%	0	0	179.60	-9.52%	0	0
28.11.2000	212.10	-4.97%	0	0	198.50	-5.02%	199	1
27.11.2000	223.20	-4.98%	0	0	209.00	-9.91%	0	0
24.11.2000	234.90	0.00%	0	0	232.00	+5.45%	0	0
23.11.2000	234.90	-4.97%	0	0	220.00	-9.83%	0	0
22.11.2000	247.20	-4.99%	0	0	244.00	-9.96%	488	2
21.11.2000	260.20	-4.96%	0	0	271.00	-9.66%	5 420	20
20.11.2000	273.80	-4.99%	0	0	300.00	0.00%	2 100	7
16.11.2000	288.20	0.00%	0	0	300.00	0.00%	1 500	5
15.11.2000	288.20	-4.97%	0	0	300.00	-12.02%	2 100	7
14.11.2000	303.30	-4.98%	0	0	341.00	+10.00%	1 984	6
13.11.2000	319.20	-4.97%	0	0	310.00	-8.82%	1 550	5
10.11.2000	335.90	-4.97%	0	0	340.00	-2.85%	340	1
9.11.2000	353.50	0.00%	0	0	350.00	-4.10%	0	0
8.11.2000	353.50	0.00%	0	0	365.00	-9.65%	0	0
7.11.2000	353.50	0.00%	0	0	404.00	0.00%	1 616	4
6.11.2000	353.50	0.00%	0	0	404.00	+0.49%	808	2
3.11.2000	353.50	0.00%	0	0	402.00	-0.49%	1 208	3
2.11.2000	353.50	0.00%	0	0	404.00	0.00%	0	0
1.11.2000	353.50	0.00%	0	0	404.00	0.00%	0	0
31.10.2000	353.50	0.00%	0	0	404.00	0.00%	9 292	23
30.10.2000	353.50	0.00%	0	0	404.00	+6.00%	0	0
27.10.2000	353.50	0.00%	0	0	381.10	-2.48%	3 049	8
26.10.2000	353.50	0.00%	0	0	390.80	+6.34%	0	0
25.10.2000	353.50	0.00%	0	0	367.50	+1.51%	0	0
24.10.2000	353.50	0.00%	0	0	362.00	-9.72%	18 373	50
23.10.2000	353.50	0.00%	0	0	401.00	0.00%	0	0
20.10.2000	353.50	0.00%	0	0	401.00	0.00%	0	0
19.10.2000	353.50	0.00%	0	0	401.00	0.00%	0	0
18.10.2000	353.50	0.00%	0	0	401.00	-0.02%	0	0
17.10.2000	353.50	0.00%	0	0	401.10	+0.02%	0	0
16.10.2000	353.50	0.00%	0	0	401.00	-0.02%	802	2
13.10.2000	353.50	0.00%	0	0	401.10	0.00%	0	0
12.10.2000	353.50	0.00%	0	0	401.10	+0.02%	0	0
11.10.2000	353.50	0.00%	0	0	401.00	-0.02%	1 203	3
10.10.2000	353.50	0.00%	0	0	401.10	0.00%	0	0
9.10.2000	353.50	0.00%	0	0	401.10	0.00%	802	2
6.10.2000	353.50	0.00%	0	0	401.10	0.00%	0	0
5.10.2000	353.50	0.00%	0	0	401.10	0.00%	5 615	14
4.10.2000	353.50	0.00%	0	0	401.10	-4.74%	0	0
3.10.2000	353.50	0.00%	0	0	421.10	-4.53%	2 527	6
2.10.2000	353.50	0.00%	0	0	441.10	0.00%	0	0
29.9.2000	353.50	0.00%	0	0	441.10	+10.00%	0	0
27.9.2000	353.50	0.00%	0	0	401.00	-0.24%	0	0
26.9.2000	353.50	0.00%	0	0	402.00	+0.22%	0	0
25.9.2000	353.50	0.00%	0	0	401.10	0.00%	401	1
22.9.2000	353.50	0.00%	0	0	401.10	-9.06%	0	0
21.9.2000	353.50	0.00%	0	0	441.10	+9.97%	4 331	10
20.9.2000	353.50	0.00%	0	0	401.10	-0.22%	8 824	22
19.9.2000	353.50	0.00%	0	0	402.00	+0.24%	0	0
18.9.2000	353.50	0.00%	0	0	401.00	-9.41%	14 035	35
15.9.2000	353.50	0.00%	0	0	442.70	+9.98%	0	0
14.9.2000	353.50	0.00%	0	0	402.50	+0.34%	0	0
13.9.2000	353.50	0.00%	0	0	401.10	0.00%	5 615	14
12.9.2000	353.50	0.00%	0	0	401.10	-0.47%	2 410	6
11.9.2000	353.50	0.00%	0	0	403.00	-8.40%	0	0
8.9.2000	353.50	0.00%	0	0	440.00	0.00%	0	0
7.9.2000	353.50	0.00%	0	0	440.00	+9.18%	13 220	30
6.9.2000	353.50	0.00%	0	0	403.00	0.00%	5 642	14
5.9.2000	353.50	0.00%	0	0	403.00	-8.98%	0	0
4.9.2000	353.50	0.00%	0	0	442.80	+9.84%	0	0
1.9.2000	353.50	0.00%	0	0	403.10	+0.19%	0	0
31.8.2000	353.50	0.00%	0	0	402.30	+0.29%	0	0
30.8.2000	353.50	0.00%	0	0	401.10	0.00%	0	0
29.8.2000	353.50	-4.99%	3 535	10	401.10	+5.35%	802	2
28.8.2000	372.10	-4.97%	0	0	380.70	-4.92%	1 142	3
25.8.2000	391.60	-4.99%	0	0	400.40	+0.10%	0	0
24.8.2000	412.20	-4.97%	0	0	400.00	0.00%	0	0
23.8.2000	433.80	-4.99%	0	0	400.00	0.00%	0	0
22.8.2000	456.60	-4.99%	0	0	400.00	+1.24%	2 400	6
21.8.2000	480.60	0.00%	0	0	395.10	+3.94%	0	0
18.8.2000	480.60	0.00%	0	0	380.10	+0.79%	0	0
17.8.2000	480.60	0.00%	0	0	377.10	+0.80%	5 657	15
16.8.2000	480.60	0.00%	0	0	374.10	+0.26%	10 475	28
15.8.2000	480.60	0.00%	0	0	373.10	+0.26%	0	0
14.8.2000	480.60	0.00%	0	0	372.10	+3.07%	0	0
11.8.2000	480.60	0.00%	0	0	361.00	+0.27%	0	0
10.8.2000	480.60	0.00%	0	0	360.00	+12.50%	6 840	19
9.8.2000	480.60	0.00%	0	0	320.00	-7.51%	0	0
8.8.2000	480.60	0.00%	0	0	346.00	0.00%	0	0
7.8.2000	480.60	0.00%	0	0	346.00	0.00%	0	0
4.8.2000	480.60	0.00%	0	0	346.00	-4.68%	0	0
3.8.2000	480.60	0.00%	0	0	363.00	-5.71%	0	0
2.8.2000	480.60	0.00%	0	0	385.00	-3.26%	0	0
1.8.2000	480.60	0.00%	0	0	398.00	-9.79%	0	0
31.7.2000	480.60	0.00%	0	0	441.20	0.00%	1 324	3
28.7.2000	480.60	0.00%	0	0	441.20	+0.02%	0	0
27.7.2000	480.60	0.00%	0	0	441.10	-0.02%	6 175	14
26.7.2000	480.60	0.00%	0	0	441.20	0.00%	0	0
25.7.2000	480.60	0.00%	0	0	441.20	+0.02%	0	0
24.7.2000	480.60	0.00%	0	0	441.10	-0.02%	22 055	50
21.7.2000	480.60	0.00%	0	0	441.20	0.00%	0	0
20.7.2000	480.60	0.00%	0	0	441.20	+0.02%	0	0
19.7.2000	480.60	0.00%	0	0	441.10	-3.16%	18 526	42
18.7.2000	480.60	0.00%	0	0	455.50	0.00%	0	0
17.7.2000	480.60	0.00%	0	0	455.50	0.00%	0	0
14.7.2000	480.60	0.00%	0	0	455.50	+3.24%	0	0
13.7.2000	480.60	0.00%	0	0	441.20	0.00%	0	0
12.7.2000	480.60	0.00%	0	0	441.20	+0.04%	0	0
11.7.2000	480.60	0.00%	0	0	441.00	0.00%	0	0
10.7.2000	480.60	0.00%	0	0	441.00	-0.89%	2 205	5
7.7.2000	480.60	0.00%	0	0	445.00	0.00%	6 230	14
4.7.2000	480.60	0.00%	0	0	445.00	+0.45%	0	0
3.7.2000	480.60	0.00%	0	0	443.00	-0.44%	886	2
30.6.2000	480.60	0.00%	0	0	445.00	+0.45%	0	0
29.6.2000	480.60	0.00%	0	0	443.00	-9.59%	3 987	9
28.6.2000	480.60	0.00%	0	0	490.00	0.00%	490	1
27.6.2000	480.60	0.00%	0	0	490.00	-0.66%	1 960	4
26.6.2000	480.60	0.00%	0	0	493.30	0.00%	0	0
23.6.2000	480.60	0.00%	0	0	493.30	0.00%	0	0
22.6.2000	480.60	0.00%	0	0	493.30	0.00%	0	0
21.6.2000	480.60	0.00%	0	0	493.30	0.00%	0	0
20.6.2000	480.60	0.00%	0	0	493.30	0.00%	0	0
19.6.2000	480.60	0.00%	0	0	493.30	0.00%	0	0
16.6.2000	480.60	0.00%	0	0	493.30	0.00%	0	0
15.6.2000	480.60	0.00%	0	0	493.30	0.00%	3 453	7
14.6.2000	480.60	0.00%	0	0	493.30	+0.67%	0	0
13.6.2000	480.60	0.00%	0	0	490.00	0.00%	0	0
12.6.2000	480.60	0.00%	0	0	490.00	-0.02%	14 700	30
9.6.2000	480.60	0.00%	0	0	490.10	-3.92%	980	2
8.6.2000	480.60	0.00%	0	0	510.10	+4.08%	0	0
7.6.2000	480.60	0.00%	0	0	490.10	-3.92%	980	2
6.6.2000	480.60	0.00%	0	0	510.10	+4.08%	0	0
5.6.2000	480.60	0.00%	0	0	490.10	-3.92%	3 431	7
2.6.2000	480.60	0.00%	0	0	510.10	0.00%	0	0
1.6.2000	480.60	0.00%	0	0	510.10	+4.08%	0	0
31.5.2000	480.60	0.00%	0	0	490.10	-3.92%	3 431	7
30.5.2000	480.60	0.00%	0	0	510.10	+0.01%	0	0
29.5.2000	480.60	+4.98%	0	0	510.00	+5.80%	0	0
26.5.2000	457.80	+5.00%	0	0	482.00	-3.60%	0	0
25.5.2000	436.00	0.00%	0	0	500.00	-8.15%	49 246	92
24.5.2000	436.00	0.00%	0	0	544.40	-0.01%	0	0
23.5.2000	436.00	0.00%	0	0	544.50	+0.01%	0	0
22.5.2000	436.00	0.00%	0	0	544.40	+5.66%	0	0
19.5.2000	436.00	0.00%	0	0	515.20	-4.59%	515	1
18.5.2000	436.00	0.00%	0	0	540.00	0.00%	2 700	5
17.5.2000	436.00	0.00%	0	0	540.00	0.00%	0	0
16.5.2000	436.00	+4.30%	872	2	540.00	+7.89%	16 196	30
15.5.2000	418.00	-4.97%	0	0	500.50	-0.09%	1 001	2
12.5.2000	439.90	-4.98%	0	0	501.00	0.00%	501	1
11.5.2000	463.00	0.00%	0	0	501.00	0.00%	1 503	3
10.5.2000	463.00	+0.21%	1 389	3	501.00	+0.20%	501	1
9.5.2000	462.00	-4.99%	0	0	500.00	0.00%	0	0
5.5.2000	486.30	-4.98%	0	0	500.00	0.00%	0	0
4.5.2000	511.80	-4.99%	0	0	500.00	-0.01%	1 500	3
3.5.2000	538.70	-4.99%	0	0	500.10	+0.02%	7 502	15
2.5.2000	567.00	-4.99%	0	0	500.00	0.00%	0	0
28.4.2000	596.80	-4.99%	0	0	500.00	+3.73%	0	0
27.4.2000	628.20	-4.99%	0	0	482.00	-5.08%	0	0
26.4.2000	661.20	-4.98%	0	0	507.80	-4.78%	0	0
25.4.2000	695.90	-4.99%	0	0	533.30	-5.94%	0	0
21.4.2000	732.50	0.00%	0	0	567.00	-10.00%	0	0
20.4.2000	732.50	0.00%	0	0	630.00	0.00%	0	0
19.4.2000	732.50	0.00%	0	0	630.00	-10.00%	3 150	5
18.4.2000	732.50	0.00%	0	0	700.00	0.00%	0	0
17.4.2000	732.50	0.00%	0	0	700.00	-4.33%	123 300	156
14.4.2000	732.50	0.00%	0	0	731.70	-10.00%	0	0
13.4.2000	732.50	0.00%	0	0	813.00	0.00%	83 291	104
12.4.2000	732.50	0.00%	0	0	813.00	0.00%	0	0
11.4.2000	732.50	0.00%	0	0	813.00	0.00%	64 227	79
10.4.2000	732.50	0.00%	0	0	813.00	0.00%	66 829	83
7.4.2000	732.50	0.00%	0	0	813.00	0.00%	16 221	20
6.4.2000	732.50	0.00%	0	0	813.00	+0.24%	6 504	8
5.4.2000	732.50	0.00%	0	0	811.00	0.00%	16 910	21
4.4.2000	732.50	0.00%	0	0	811.00	+2.39%	64 880	80
3.4.2000	732.50	-4.99%	732 500	1 000	792.00	+0.89%	800	1
31.3.2000	771.00	0.00%	0	0	785.00	+0.57%	785	1
30.3.2000	771.00	0.00%	0	0	780.50	+0.06%	57 561	72
29.3.2000	771.00	0.00%	0	0	780.00	0.00%	16 800	21
28.3.2000	771.00	0.00%	0	0	780.00	-1.26%	8 720	11
27.3.2000	771.00	0.00%	0	0	790.00	+1.28%	28 000	35
24.3.2000	771.00	0.00%	0	0	780.00	-0.64%	0	0
23.3.2000	771.00	0.00%	0	0	785.10	+0.65%	20 164	26
22.3.2000	771.00	0.00%	0	0	780.00	-1.26%	22 800	29
21.3.2000	771.00	0.00%	0	0	790.00	0.00%	28 740	36
20.3.2000	771.00	0.00%	0	0	790.00	+5.33%	54 390	68
17.3.2000	771.00	-2.15%	7 710	10	750.00	-1.31%	75 908	96
16.3.2000	788.00	0.00%	0	0	760.00	-3.80%	760	1
15.3.2000	788.00	0.00%	0	0	790.10	-0.61%	4 000	5
14.3.2000	788.00	0.00%	0	0	795.00	+0.63%	25 585	32
‹‹ First 60 ‹‹ First 20 Next 200 ›