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

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]
29.12.2000201.500.00%00140.500.00%9847
28.12.2000201.500.00%00140.50-6.33%00
27.12.2000201.500.00%00150.00-7.97%1501
22.12.2000201.500.00%00163.00-0.30%00
21.12.2000201.500.00%00163.50-9.41%20 764116
20.12.2000201.500.00%00180.50-0.27%3612
19.12.2000201.500.00%00181.00-1.09%3 62020
18.12.2000201.500.00%00183.00+0.82%00
15.12.2000201.500.00%00181.50+0.55%00
14.12.2000201.500.00%00180.50-5.98%6 48136
13.12.2000201.500.00%00192.00+3.89%00
12.12.2000201.500.00%00184.80+2.26%1851
11.12.2000201.500.00%00180.70+9.98%00
8.12.2000201.500.00%00164.30-8.72%4933
7.12.2000201.500.00%00180.00-5.26%10 35157
6.12.2000201.500.00%00190.000.00%00
5.12.2000201.500.00%00190.000.00%00
4.12.2000201.500.00%00190.000.00%00
1.12.2000201.500.00%00190.000.00%00
30.11.2000201.50-4.99%00190.00+5.79%00
29.11.2000212.100.00%00179.60-9.52%00
28.11.2000212.10-4.97%00198.50-5.02%1991
27.11.2000223.20-4.98%00209.00-9.91%00
24.11.2000234.900.00%00232.00+5.45%00
23.11.2000234.90-4.97%00220.00-9.83%00
22.11.2000247.20-4.99%00244.00-9.96%4882
21.11.2000260.20-4.96%00271.00-9.66%5 42020
20.11.2000273.80-4.99%00300.000.00%2 1007
16.11.2000288.200.00%00300.000.00%1 5005
15.11.2000288.20-4.97%00300.00-12.02%2 1007
14.11.2000303.30-4.98%00341.00+10.00%1 9846
13.11.2000319.20-4.97%00310.00-8.82%1 5505
10.11.2000335.90-4.97%00340.00-2.85%3401
9.11.2000353.500.00%00350.00-4.10%00
8.11.2000353.500.00%00365.00-9.65%00
7.11.2000353.500.00%00404.000.00%1 6164
6.11.2000353.500.00%00404.00+0.49%8082
3.11.2000353.500.00%00402.00-0.49%1 2083
2.11.2000353.500.00%00404.000.00%00
1.11.2000353.500.00%00404.000.00%00
31.10.2000353.500.00%00404.000.00%9 29223
30.10.2000353.500.00%00404.00+6.00%00
27.10.2000353.500.00%00381.10-2.48%3 0498
26.10.2000353.500.00%00390.80+6.34%00
25.10.2000353.500.00%00367.50+1.51%00
24.10.2000353.500.00%00362.00-9.72%18 37350
23.10.2000353.500.00%00401.000.00%00
20.10.2000353.500.00%00401.000.00%00
19.10.2000353.500.00%00401.000.00%00
18.10.2000353.500.00%00401.00-0.02%00
17.10.2000353.500.00%00401.10+0.02%00
16.10.2000353.500.00%00401.00-0.02%8022
13.10.2000353.500.00%00401.100.00%00
12.10.2000353.500.00%00401.10+0.02%00
11.10.2000353.500.00%00401.00-0.02%1 2033
10.10.2000353.500.00%00401.100.00%00
9.10.2000353.500.00%00401.100.00%8022
6.10.2000353.500.00%00401.100.00%00
5.10.2000353.500.00%00401.100.00%5 61514
4.10.2000353.500.00%00401.10-4.74%00
3.10.2000353.500.00%00421.10-4.53%2 5276
2.10.2000353.500.00%00441.100.00%00
29.9.2000353.500.00%00441.10+10.00%00
27.9.2000353.500.00%00401.00-0.24%00
26.9.2000353.500.00%00402.00+0.22%00
25.9.2000353.500.00%00401.100.00%4011
22.9.2000353.500.00%00401.10-9.06%00
21.9.2000353.500.00%00441.10+9.97%4 33110
20.9.2000353.500.00%00401.10-0.22%8 82422
19.9.2000353.500.00%00402.00+0.24%00
18.9.2000353.500.00%00401.00-9.41%14 03535
15.9.2000353.500.00%00442.70+9.98%00
14.9.2000353.500.00%00402.50+0.34%00
13.9.2000353.500.00%00401.100.00%5 61514
12.9.2000353.500.00%00401.10-0.47%2 4106
11.9.2000353.500.00%00403.00-8.40%00
8.9.2000353.500.00%00440.000.00%00
7.9.2000353.500.00%00440.00+9.18%13 22030
6.9.2000353.500.00%00403.000.00%5 64214
5.9.2000353.500.00%00403.00-8.98%00
4.9.2000353.500.00%00442.80+9.84%00
1.9.2000353.500.00%00403.10+0.19%00
31.8.2000353.500.00%00402.30+0.29%00
30.8.2000353.500.00%00401.100.00%00
29.8.2000353.50-4.99%3 53510401.10+5.35%8022
28.8.2000372.10-4.97%00380.70-4.92%1 1423
25.8.2000391.60-4.99%00400.40+0.10%00
24.8.2000412.20-4.97%00400.000.00%00
23.8.2000433.80-4.99%00400.000.00%00
22.8.2000456.60-4.99%00400.00+1.24%2 4006
21.8.2000480.600.00%00395.10+3.94%00
18.8.2000480.600.00%00380.10+0.79%00
17.8.2000480.600.00%00377.10+0.80%5 65715
16.8.2000480.600.00%00374.10+0.26%10 47528
15.8.2000480.600.00%00373.10+0.26%00
14.8.2000480.600.00%00372.10+3.07%00
11.8.2000480.600.00%00361.00+0.27%00
10.8.2000480.600.00%00360.00+12.50%6 84019
9.8.2000480.600.00%00320.00-7.51%00
8.8.2000480.600.00%00346.000.00%00
7.8.2000480.600.00%00346.000.00%00
4.8.2000480.600.00%00346.00-4.68%00
3.8.2000480.600.00%00363.00-5.71%00
2.8.2000480.600.00%00385.00-3.26%00
1.8.2000480.600.00%00398.00-9.79%00
31.7.2000480.600.00%00441.200.00%1 3243
28.7.2000480.600.00%00441.20+0.02%00
27.7.2000480.600.00%00441.10-0.02%6 17514
26.7.2000480.600.00%00441.200.00%00
25.7.2000480.600.00%00441.20+0.02%00
24.7.2000480.600.00%00441.10-0.02%22 05550
21.7.2000480.600.00%00441.200.00%00
20.7.2000480.600.00%00441.20+0.02%00
19.7.2000480.600.00%00441.10-3.16%18 52642
18.7.2000480.600.00%00455.500.00%00
17.7.2000480.600.00%00455.500.00%00
14.7.2000480.600.00%00455.50+3.24%00
13.7.2000480.600.00%00441.200.00%00
12.7.2000480.600.00%00441.20+0.04%00
11.7.2000480.600.00%00441.000.00%00
10.7.2000480.600.00%00441.00-0.89%2 2055
7.7.2000480.600.00%00445.000.00%6 23014
4.7.2000480.600.00%00445.00+0.45%00
3.7.2000480.600.00%00443.00-0.44%8862
30.6.2000480.600.00%00445.00+0.45%00
29.6.2000480.600.00%00443.00-9.59%3 9879
28.6.2000480.600.00%00490.000.00%4901
27.6.2000480.600.00%00490.00-0.66%1 9604
26.6.2000480.600.00%00493.300.00%00
23.6.2000480.600.00%00493.300.00%00
22.6.2000480.600.00%00493.300.00%00
21.6.2000480.600.00%00493.300.00%00
20.6.2000480.600.00%00493.300.00%00
19.6.2000480.600.00%00493.300.00%00
16.6.2000480.600.00%00493.300.00%00
15.6.2000480.600.00%00493.300.00%3 4537
14.6.2000480.600.00%00493.30+0.67%00
13.6.2000480.600.00%00490.000.00%00
12.6.2000480.600.00%00490.00-0.02%14 70030
9.6.2000480.600.00%00490.10-3.92%9802
8.6.2000480.600.00%00510.10+4.08%00
7.6.2000480.600.00%00490.10-3.92%9802
6.6.2000480.600.00%00510.10+4.08%00
5.6.2000480.600.00%00490.10-3.92%3 4317
2.6.2000480.600.00%00510.100.00%00
1.6.2000480.600.00%00510.10+4.08%00
31.5.2000480.600.00%00490.10-3.92%3 4317
30.5.2000480.600.00%00510.10+0.01%00
29.5.2000480.60+4.98%00510.00+5.80%00
26.5.2000457.80+5.00%00482.00-3.60%00
25.5.2000436.000.00%00500.00-8.15%49 24692
24.5.2000436.000.00%00544.40-0.01%00
23.5.2000436.000.00%00544.50+0.01%00
22.5.2000436.000.00%00544.40+5.66%00
19.5.2000436.000.00%00515.20-4.59%5151
18.5.2000436.000.00%00540.000.00%2 7005
17.5.2000436.000.00%00540.000.00%00
16.5.2000436.00+4.30%8722540.00+7.89%16 19630
15.5.2000418.00-4.97%00500.50-0.09%1 0012
12.5.2000439.90-4.98%00501.000.00%5011
11.5.2000463.000.00%00501.000.00%1 5033
10.5.2000463.00+0.21%1 3893501.00+0.20%5011
9.5.2000462.00-4.99%00500.000.00%00
5.5.2000486.30-4.98%00500.000.00%00
4.5.2000511.80-4.99%00500.00-0.01%1 5003
3.5.2000538.70-4.99%00500.10+0.02%7 50215
2.5.2000567.00-4.99%00500.000.00%00
28.4.2000596.80-4.99%00500.00+3.73%00
27.4.2000628.20-4.99%00482.00-5.08%00
26.4.2000661.20-4.98%00507.80-4.78%00
25.4.2000695.90-4.99%00533.30-5.94%00
21.4.2000732.500.00%00567.00-10.00%00
20.4.2000732.500.00%00630.000.00%00
19.4.2000732.500.00%00630.00-10.00%3 1505
18.4.2000732.500.00%00700.000.00%00
17.4.2000732.500.00%00700.00-4.33%123 300156
14.4.2000732.500.00%00731.70-10.00%00
13.4.2000732.500.00%00813.000.00%83 291104
12.4.2000732.500.00%00813.000.00%00
11.4.2000732.500.00%00813.000.00%64 22779
10.4.2000732.500.00%00813.000.00%66 82983
7.4.2000732.500.00%00813.000.00%16 22120
6.4.2000732.500.00%00813.00+0.24%6 5048
5.4.2000732.500.00%00811.000.00%16 91021
4.4.2000732.500.00%00811.00+2.39%64 88080
3.4.2000732.50-4.99%732 5001 000792.00+0.89%8001
31.3.2000771.000.00%00785.00+0.57%7851
30.3.2000771.000.00%00780.50+0.06%57 56172
29.3.2000771.000.00%00780.000.00%16 80021
28.3.2000771.000.00%00780.00-1.26%8 72011
27.3.2000771.000.00%00790.00+1.28%28 00035
24.3.2000771.000.00%00780.00-0.64%00
23.3.2000771.000.00%00785.10+0.65%20 16426
22.3.2000771.000.00%00780.00-1.26%22 80029
21.3.2000771.000.00%00790.000.00%28 74036
20.3.2000771.000.00%00790.00+5.33%54 39068
17.3.2000771.00-2.15%7 71010750.00-1.31%75 90896
16.3.2000788.000.00%00760.00-3.80%7601
15.3.2000788.000.00%00790.10-0.61%4 0005
14.3.2000788.000.00%00795.00+0.63%25 58532
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec