HOLCIM ČESKO - Prague Stock Exchange price chart for year 1997

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (114)
  • Diskuze (14)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - HOLCIM ČESKO
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					550.00	0.00%	19 250	35
30.12.1997	550.00	0.00%	58 300	106	550.00		13 200	24
29.12.1997	550.00	0.00%	11 000	20	550.00	+9.22%	57 750	105
23.12.1997	550.00	0.00%	27 500	50	475.30	-4.43%	12 589	25
22.12.1997	550.00	0.00%	137 500	250	550.00	-3.88%	18 443	35
19.12.1997	550.00	0.00%	255 200	464	550.00	+0.94%	47 148	86
18.12.1997	550.00	0.00%	85 800	156	543.10	+0.95%	4 888	9
17.12.1997	550.00	0.00%	165 000	300	543.10	-2.18%	44 113	82
16.12.1997	550.00	0.00%	229 900	418	550.00	+0.56%	59 950	109
15.12.1997	550.00	0.00%	66 550	121	550.00	+3.46%	101 176	185
12.12.1997	550.00	+4.36%	220 000	400	537.10	-1.73%	20 615	39
11.12.1997	527.00	+4.98%	0	0	537.00	+6.71%	83 917	156
10.12.1997	502.00	+3.93%	188 250	375	508.00	+9.10%	42 342	84
9.12.1997	483.00	+3.20%	75 831	157	470.00	+1.79%	235 629	510
8.12.1997	468.00	+2.85%	31 824	68	455.00	+0.76%	4 085	9
5.12.1997	455.00	+1.56%	27 300	60	450.00	+7.87%	19 820	44
4.12.1997	448.00	+2.05%	50 176	112	419.00	-3.96%	14 615	35
3.12.1997	439.00	+1.38%	65 850	150	414.50	+3.05%	40 436	93
2.12.1997	433.00	-3.34%	26 413	61	421.90	-7.09%	8 016	19
1.12.1997	448.00	-4.27%	246 400	550	454.10	-2.15%	21 797	48
28.11.1997	468.00	+0.21%	25 272	54	465.00	-0.41%	30 633	66
27.11.1997	467.00	-0.63%	32 690	70	461.50	-0.20%	54 993	118
26.11.1997	470.00	-0.84%	15 040	32	464.00	+0.79%	5 137	11
25.11.1997	474.00	+0.63%	18 486	39	466.20	+5.83%	36 140	78
24.11.1997	471.00	-0.84%	56 520	120	465.00	-4.90%	31 083	71
21.11.1997	475.00	+1.06%	42 750	90	460.00	+0.79%	77 802	169
20.11.1997	470.00	-2.08%	39 010	83	456.50	-2.03%	29 230	64
19.11.1997	480.00	+2.12%	48 000	100	423.60		83 916	180
18.11.1997	470.00	0.00%	35 250	75	470.00	-0.45%	56 950	122
17.11.1997	470.00	0.00%	120 320	256	470.00	+1.99%	22 978	49
14.11.1997	470.00	-0.21%	400 440	852	460.40	-1.21%	20 689	45
13.11.1997	471.00	+0.21%	235 500	500	470.00	+0.01%	60 036	129
12.11.1997	470.00	0.00%	67 210	143	465.00	-1.21%	49 791	107
11.11.1997	470.00	-2.08%	262 260	558	460.20	-1.03%	132 845	282
10.11.1997	480.00	+2.12%	102 720	214	475.00	-0.81%	44 743	94
7.11.1997	470.00	+1.95%	2 820	6	479.90	+2.60%	4 799	10
6.11.1997	461.00	+1.09%	5 532	12	455.00	+5.70%	43 030	92
5.11.1997	456.00	+0.44%	42 864	94	445.00	-1.91%	62 390	141
4.11.1997	454.00	0.00%	22 700	50	451.00		14 435	32
3.11.1997	454.00	+0.66%	31 780	70	450.00	+3.35%	92 360	202
31.10.1997	451.00	+0.22%	52 767	117	441.20	+0.27%	36 276	82
30.10.1997	450.00	0.00%	51 750	115	440.00	+1.16%	34 853	79
29.10.1997	450.00	-0.66%	41 400	92	435.00	-2.21%	26 165	60
27.10.1997	453.00	+0.44%	33 522	74	450.00	+1.84%	22 298	50
24.10.1997	451.00	+0.22%	15 334	34	435.00	-1.62%	33 280	76
23.10.1997	450.00	0.00%	36 900	82	450.90	-1.18%	23 146	52
22.10.1997	450.00	-0.66%	54 000	120	450.60	+1.54%	59 460	132
21.10.1997	453.00	+0.66%	67 044	148	445.40	-0.88%	27 946	63
20.10.1997	450.00	0.00%	43 650	97	441.10	+3.53%	43 413	97
17.10.1997	450.00	+3.21%	19 800	44	436.00	-3.53%	25 071	58
16.10.1997	436.00	-4.80%	15 260	35	412.10	+3.02%	14 339	32
15.10.1997	458.00	+3.61%	118 622	259	422.10	-2.19%	28 706	66
14.10.1997	442.00	-3.91%	44 200	100	420.30	-0.37%	60 481	136
13.10.1997	460.00	-0.21%	46 000	100	456.20	+0.99%	40 176	90
10.10.1997	461.00	+1.99%	22 128	48	450.00	+3.94%	19 007	43
9.10.1997	452.00	+2.72%	1 808	4	430.10	-1.58%	11 482	27
8.10.1997	440.00	+2.08%	1 320	3	440.00	+0.71%	30 248	70
7.10.1997	431.00	+2.13%	12 068	28	425.10	+1.18%	62 639	146
6.10.1997	422.00	+1.19%	35 026	83	430.00	+3.61%	17 809	42
3.10.1997	417.00	0.00%	84 234	202	413.00	+3.61%	22 916	56
2.10.1997	417.00	-4.79%	48 789	117	400.00	-3.99%	15 008	38
1.10.1997	438.00	-3.94%	21 900	50	394.50	-4.79%	18 512	45
30.9.1997	456.00	-0.86%	52 440	115	436.00	-3.97%	8 642	20
29.9.1997	460.00	-3.15%	23 000	50	450.00		4 500	10
26.9.1997	475.00	-4.80%	4 750	10	475.00	-0.09%	33 685	70
25.9.1997	499.00	0.00%	507 483	1 017	500.00	-1.73%	36 608	76
24.9.1997	499.00	0.00%	122 255	245	491.40	+2.11%	41 665	85
23.9.1997	499.00	0.00%	83 832	168	450.10	+3.85%	46 082	96
22.9.1997	499.00	+2.88%	82 834	166	462.20	+1.45%	26 808	58
19.9.1997	485.00	+1.46%	27 645	57	442.10	+0.28%	21 868	48
18.9.1997	478.00	+2.79%	81 738	171	460.00	-1.01%	9 540	21
17.9.1997	465.00	+1.08%	159 030	342	456.10	+4.87%	61 499	134
16.9.1997	460.00	+1.32%	48 760	106	430.00	-4.81%	33 696	77
15.9.1997	454.00	+1.56%	34 504	76	460.00	+9.87%	131 491	286
12.9.1997	447.00	+3.23%	27 267	61	421.10	-6.92%	23 014	55
11.9.1997	433.00	+0.69%	48 929	113	450.00	+7.50%	39 560	88
10.9.1997	430.00	+4.11%	103 630	241	424.00	+8.32%	10 872	26
9.9.1997	413.00	+4.82%	20 237	49	386.00		22 774	59
8.9.1997	394.00	+4.78%	48 856	124	357.00	-5.06%	4 998	14
5.9.1997	376.00	+4.73%	30 080	80	380.00	+3.74%	48 136	128
4.9.1997	359.00	+1.98%	2 872	8	365.00	+1.35%	19 936	55
3.9.1997	352.00	-4.86%	1 760	5	345.20	-1.76%	56 150	157
2.9.1997	370.00	-0.53%	126 910	343	364.00	-2.62%	42 959	118
1.9.1997	372.00	0.00%	4 836	13		-0.56%	0
29.8.1997	372.00	-0.80%	25 296	68	375.00	-1.65%	16 088	43
28.8.1997	375.00	+0.80%	37 125	99	370.00	+7.03%	26 630	70
27.8.1997	372.00	+4.78%	6 324	17	364.00	+3.41%	20 969	59
26.8.1997	355.00	+1.42%	35 145	99	364.00	+3.64%	7 561	22
25.8.1997	350.00	+2.63%	10 500	30	331.60	+0.03%	7 295	22
22.8.1997	341.00	+0.58%	2 728	8	331.50	-0.15%	5 636	17
21.8.1997	339.00	+1.19%	24 408	72	335.00	+0.99%	3 320	10
20.8.1997	335.00	+0.60%	11 725	35	330.00	+0.20%	3 616	11
19.8.1997	333.00	+1.21%	5 328	16	328.00	+0.01%	3 609	11
18.8.1997	329.00	+0.30%	3 290	10	328.00	+0.75%	3 280	10
15.8.1997	328.00	0.00%	9 840	30	326.00	+1.79%	15 300	47
14.8.1997	328.00	-2.38%	1 640	5	327.00	-1.67%	4 797	15
13.8.1997	336.00	+1.81%	20 160	60	327.00	+0.19%	6 505	20
12.8.1997	330.00	+0.60%	86 460	262	325.00		24 022	74
11.8.1997	328.00	0.00%	9 512	29	326.00	-0.69%	3 561	11
8.8.1997	328.00	0.00%	656	2	326.00	+0.93%	1 630	5
7.8.1997	328.00	0.00%	9 512	29	324.10	+1.24%	8 397	26
6.8.1997	328.00	+0.92%	3 936	12	324.00	-0.53%	8 613	27
5.8.1997	325.00	0.00%	0	0	322.60	-0.24%	15 395	48
4.8.1997	325.00	+0.30%	9 100	28	322.00	+2.47%	5 144	16
1.8.1997	324.00	+0.93%	22 680	70	320.60	+0.10%	17 569	56
31.7.1997	321.00	+0.31%	7 062	22	313.40	+1.04%	2 194	7
30.7.1997	320.00	-2.14%	11 200	35	311.10	-1.99%	4 343	14
29.7.1997	327.00	0.00%	0	0	325.00	-0.84%	37 344	118
28.7.1997	327.00	-1.20%	1 308	4	325.00	+2.54%	5 107	16
25.7.1997	331.00	-1.19%	11 585	35	310.50	-7.38%	6 225	20
24.7.1997	335.00	-4.01%	13 735	41	330.00	+0.41%	4 705	14
23.7.1997	349.00	+3.86%	24 779	71	343.00	+5.05%	19 747	59
22.7.1997	336.00	+5.00%	0	0	322.20	-1.96%	6 372	20
21.7.1997	320.00	-4.76%	15 360	48	325.00	-1.51%	16 575	51
18.7.1997	336.00	+5.00%	1 680	5	330.00	+1.53%	11 550	35
17.7.1997	320.00	0.00%	8 640	27	325.00	+1.56%	9 425	29
16.7.1997	320.00	-1.23%	11 840	37	325.00	-6.66%	7 040	22
15.7.1997	324.00	-4.98%	15 552	48	325.00	+4.03%	10 629	31
14.7.1997	341.00	+3.02%	9 548	28	310.00	+2.98%	7 580	23
11.7.1997	331.00	+3.43%	3 310	10	320.00		10 560	33
10.7.1997	320.00	+2.89%	14 080	44		-6.34%	0
9.7.1997	311.00	-4.60%	12 751	41		-1.60%	0
8.7.1997	326.00	-4.95%	13 040	40		-10.00%	0
7.7.1997	343.00	-4.98%	0	0		+0.30%	0
4.7.1997	361.00	-5.00%	0	0		+1.46%	0
3.7.1997	380.00	+2.70%	172 520	454	380.00	+2.43%	41 447	111
2.7.1997	370.00	-2.63%	55 500	150	365.00	-2.92%	21 507	59
1.7.1997	380.00	0.00%	31 920	84	375.50	+3.45%	28 914	77
30.6.1997	380.00	0.00%	51 300	135	375.00	-0.38%	25 770	71
27.6.1997	380.00	-0.52%	61 180	161	370.00	-3.19%	25 871	71
26.6.1997	382.00	0.00%	38 200	100	375.90	-0.69%	27 853	74
25.6.1997	382.00	+0.52%	6 494	17			0	0
24.6.1997	380.00	0.00%	13 680	36	353.60	-3.74%	3 536	10
23.6.1997	380.00	0.00%	3 420	9	373.10	-2.45%	4 776	13
20.6.1997	380.00	0.00%	52 440	138		-1.60%	0
19.6.1997	380.00	0.00%	25 080	66		-1.85%	0
18.6.1997	380.00	0.00%	9 880	26	390.00	+3.71%	1 950	5
17.6.1997	380.00	0.00%	15 200	40		+1.30%	0
16.6.1997	380.00	0.00%	17 480	46	370.00	-0.22%	10 023	27
13.6.1997	380.00	0.00%	51 680	136	372.20	+0.84%	21 207	57
12.6.1997	380.00	-5.00%	45 600	120	353.20	-5.81%	3 320	9
11.6.1997	400.00	0.00%	17 600	44	391.70	+1.94%	5 876	15
10.6.1997	400.00	0.00%	78 000	195	390.20	-1.53%	44 185	115
9.6.1997	400.00	+1.01%	98 400	246	390.20	+6.32%	780	2
6.6.1997	396.00	+4.76%	60 192	152	367.00	+2.47%	16 515	45
5.6.1997	378.00	+5.00%	23 058	61	350.00	+5.07%	25 070	70
4.6.1997	360.00	+4.95%	105 840	294	341.00	+9.70%	28 973	85
3.6.1997	343.00	+4.89%	0	0	330.00	+1.87%	29 207	94
2.6.1997	327.00	+0.61%	12 753	39	305.00	-5.04%	4 880	16
30.5.1997	325.00	+0.93%	7 150	22	321.20	+1.64%	2 570	8
29.5.1997	322.00	+0.62%	8 050	25	321.30	+6.36%	19 592	62
28.5.1997	320.00	+3.22%	30 720	96	310.00	-7.15%	9 210	31
27.5.1997	310.00	-4.90%	0	0		-3.03%	0
26.5.1997	326.00	-4.95%	0	0		-9.74%	0
23.5.1997	343.00	-4.98%	0	0		-1.18%	0
22.5.1997	361.00	-5.00%	13 718	38	370.00	+9.66%	7 030	19
21.5.1997	380.00	0.00%	92 340	243	337.40	-1.95%	2 024	6
20.5.1997	380.00	-5.00%	276 640	728	352.00	+7.37%	2 409	7
19.5.1997	400.00	0.00%	0	0	320.50	-5.59%	641	2
16.5.1997	400.00	0.00%	0	0	349.00	-8.62%	8 488	25
15.5.1997	400.00	0.00%	0	0	385.00	-0.50%	16 721	45
14.5.1997	400.00	0.00%	0	0	357.10	-1.48%	48 920	131
13.5.1997	400.00	0.00%	0	0	390.00	+0.91%	49 656	131
12.5.1997	400.00	+2.56%	263 600	659	375.60	+1.34%	11 268	30
9.5.1997	390.00	+4.83%	129 480	332	371.00	+9.12%	29 280	79
7.5.1997	372.00	+4.78%	0	0	366.00	+2.03%	13 586	40
6.5.1997	355.00	-0.56%	31 595	89	300.00	+1.66%	8 655	26
5.5.1997	357.00	+1.13%	62 832	176	327.00	-4.13%	11 461	35
2.5.1997	353.00	-4.07%	35 653	101	332.30	+4.41%	4 782	14
30.4.1997	368.00	0.00%	292 192	794	327.10	-8.15%	3 271	10
29.4.1997	368.00	-4.90%	14 720	40	342.00	-6.27%	26 711	75
28.4.1997	387.00	+4.87%	0	0	380.00	+5.55%	23 560	62
25.4.1997	369.00	+4.82%	90 036	244	360.00	+9.87%	720	2
24.4.1997	352.00	+4.76%	0	0	340.00	+5.94%	16 710	51
23.4.1997	336.00	+5.00%	0	0	320.00	+0.28%	5 876	19
22.4.1997	320.00	+1.58%	73 280	229	300.00	+4.03%	37 313	121
21.4.1997	315.00	+5.00%	22 995	73	306.00	-1.23%	7 410	25
18.4.1997	300.00	-1.63%	29 400	98	300.00	+4.64%	14 406	48
17.4.1997	305.00	+1.66%	46 665	153	295.00	-0.13%	3 155	11
16.4.1997	300.00	+2.73%	44 400	148	295.00	-7.16%	8 904	31
15.4.1997	292.00	+4.28%	5 840	20	315.00	+2.72%	2 475	8
14.4.1997	280.00	+3.32%	10 640	38	290.00	-4.27%	21 383	71
11.4.1997	271.00	-4.91%	20 596	76	315.00	+4.71%	29 258	93
10.4.1997	285.00	-4.68%	38 475	135	315.00	+3.51%	15 022	50
9.4.1997	299.00	-4.77%	7 176	24	288.00	-9.10%	3 483	12
8.4.1997	314.00	-4.84%	2 198	7	320.00	+0.06%	18 203	57
7.4.1997	330.00	+1.53%	43 230	131	330.00	-0.26%	53 298	167
4.4.1997	325.00	0.00%	0	0	320.00	+1.58%	16 960	53
3.4.1997	325.00	+4.83%	38 675	119	315.00	-1.52%	15 120	48
2.4.1997	310.00	-4.90%	9 300	30	318.00	+1.33%	61 097	191
1.4.1997	326.00	-4.95%	13 040	40	341.50	-2.17%	48 296	153
28.3.1997	343.00	-2.00%	34 300	100	320.00	-4.14%	18 070	56
27.3.1997	350.00	0.00%	44 800	128	320.00	+1.25%	27 268	81
26.3.1997	350.00	+1.15%	31 150	89	333.00	+6.80%	25 932	78
25.3.1997	346.00	+4.84%	17 300	50	300.00	-3.02%	15 875	51
24.3.1997	330.00	+0.30%	22 770	69	325.10	-7.17%	12 839	40
21.3.1997	329.00	-0.30%	135 548	412	330.00	-0.60%	60 168	174
20.3.1997	330.00	-4.34%	52 140	158	348.50	+0.32%	18 439	53
19.3.1997	345.00	-1.42%	34 500	100	350.10	+0.99%	39 879	115
18.3.1997	350.00	-1.12%	49 000	140	345.00	-1.14%	15 452	45
‹‹ First 60 ‹‹ First 20 Next 200 ›