Holcim (Česko) - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (36)
  • Diskuze (95)
  • Monitor (19)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 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]
30.12.1999	991.00	0.00%	0	0	1 360.00	+9.76%	297 360	240
29.12.1999	991.00	0.00%	0	0	1 239.00	0.00%	0	0
28.12.1999	991.00	0.00%	0	0	1 239.00	0.00%	0	0
27.12.1999	991.00	0.00%	0	0	1 239.00	0.00%	0	0
23.12.1999	991.00	0.00%	0	0	1 239.00	-1.66%	322 784	271
22.12.1999	991.00	0.00%	0	0	1 260.00	+9.85%	0	0
21.12.1999	991.00	0.00%	0	0	1 147.00	0.00%	47 027	41
20.12.1999	991.00	0.00%	0	0	1 147.10	0.00%	0	0
17.12.1999	991.00	0.00%	0	0	1 147.00	+9.96%	2 294	2
16.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	0	0
15.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	0	0
14.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	4 172	4
13.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	31 293	30
10.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	2 086	2
9.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	19 819	19
8.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	0	0
7.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	0	0
6.12.1999	991.00	0.00%	0	0	1 043.10	0.00%	5 216	5
3.12.1999	991.00	0.00%	0	0	1 043.00	0.00%	10 430	10
2.12.1999	991.00	0.00%	0	0	1 043.00	+4.30%	8 258	8
1.12.1999	991.00	0.00%	0	0	1 000.00	0.00%	12 000	12
30.11.1999	991.00	0.00%	0	0	1 000.10	-1.95%	4 000	4
29.11.1999	991.00	0.00%	0	0	1 020.00	+0.98%	4 080	4
26.11.1999	991.00	0.00%	0	0	1 010.10	+0.99%	0	0
25.11.1999	991.00	0.00%	0	0	1 000.10	0.00%	10 001	10
24.11.1999	991.00	0.00%	0	0	1 000.10	0.00%	20 002	20
23.11.1999	991.00	0.00%	0	0	1 000.10	0.00%	4 000	4
22.11.1999	991.00	0.00%	0	0	1 000.10	+0.01%	4 000	4
19.11.1999	991.00	0.00%	0	0	1 000.00	0.00%	4 000	4
18.11.1999	991.00	0.00%	0	0	1 000.00	+3.06%	19 941	20
17.11.1999	991.00	0.00%	0	0	970.30	+1.04%	3 881	4
16.11.1999	991.00	0.00%	0	0	960.30	-1.01%	960	1
15.11.1999	991.00	0.00%	0	0	970.10	0.00%	3 880	4
12.11.1999	991.00	0.00%	0	0	970.10	+2.11%	3 880	4
11.11.1999	991.00	0.00%	0	0	950.00	+3.82%	38 000	40
10.11.1999	991.00	0.00%	0	0	915.00	0.00%	0	0
9.11.1999	991.00	0.00%	0	0	915.00	-9.53%	7 320	8
8.11.1999	991.00	0.00%	0	0	1 011.40	0.00%	0	0
5.11.1999	991.00	0.00%	0	0	1 011.40	+0.01%	0	0
4.11.1999	991.00	0.00%	0	0	1 011.20	0.00%	4 045	4
3.11.1999	991.00	0.00%	0	0	1 011.20	0.00%	24 267	24
2.11.1999	991.00	0.00%	0	0	1 011.10	0.00%	30 334	30
1.11.1999	991.00	0.00%	0	0	1 011.10	+0.09%	2 022	2
29.10.1999	991.00	0.00%	0	0	1 010.10	0.00%	25 253	25
27.10.1999	991.00	0.00%	0	0	1 010.10	0.00%	0	0
26.10.1999	991.00	0.00%	0	0	1 010.10	0.00%	4 040	4
25.10.1999	991.00	0.00%	0	0	1 010.10	0.00%	0	0
22.10.1999	991.00	0.00%	0	0	1 010.10	0.00%	0	0
21.10.1999	991.00	0.00%	0	0	1 010.10	0.00%	0	0
20.10.1999	991.00	0.00%	0	0	1 010.10	+0.69%	5 051	5
19.10.1999	991.00	0.00%	0	0	1 003.10	+0.04%	11 034	11
18.10.1999	991.00	0.00%	0	0	1 002.60	+0.04%	11 029	11
15.10.1999	991.00	0.00%	0	0	1 002.10	0.00%	6 013	6
14.10.1999	991.00	0.00%	0	0	1 002.10	0.00%	0	0
13.10.1999	991.00	0.00%	0	0	1 002.10	0.00%	5 011	5
12.10.1999	991.00	0.00%	0	0	1 002.10	0.00%	2 004	2
11.10.1999	991.00	0.00%	0	0	1 002.10	0.00%	4 008	4
8.10.1999	991.00	0.00%	0	0	1 002.10	+0.09%	0	0
7.10.1999	991.00	0.00%	0	0	1 001.10	+0.09%	24 006	24
6.10.1999	991.00	0.00%	0	0	1 000.10	0.00%	42 004	42
5.10.1999	991.00	0.00%	0	0	1 000.10	0.00%	8 001	8
4.10.1999	991.00	0.00%	0	0	1 000.10	0.00%	0	0
1.10.1999	991.00	0.00%	0	0	1 000.10	0.00%	154 500	150
30.9.1999	991.00	0.00%	0	0	1 000.10	+0.01%	0	0
29.9.1999	991.00	0.00%	0	0	1 000.00	+0.87%	0	0
28.9.1999	991.00	0.00%	0	0	991.30	+0.01%	0	0
27.9.1999	991.00	0.00%	0	0	991.20	+0.11%	32 708	33
24.9.1999	991.00	0.00%	0	0	990.10	0.00%	3 960	4
23.9.1999	991.00	0.00%	0	0	990.10	-0.99%	3 960	4
22.9.1999	991.00	0.00%	0	0	1 000.00	+0.50%	70 290	70
21.9.1999	991.00	0.00%	0	0	995.00	-0.50%	3 980	4
20.9.1999	991.00	0.00%	0	0	1 000.00	-0.49%	2 000	2
17.9.1999	991.00	0.00%	0	0	1 005.00	+0.50%	0	0
16.9.1999	991.00	-3.31%	19 820	20	1 000.00	0.00%	20 700	22
15.9.1999	1 025.00	0.00%	0	0	1 000.00	0.00%	19 992	20
14.9.1999	1 025.00	0.00%	0	0	1 000.00	+1.90%	55 136	56
13.9.1999	1 025.00	0.00%	0	0	981.30	+0.01%	5 888	6
10.9.1999	1 025.00	0.00%	0	0	981.20	-0.03%	1 962	2
9.9.1999	1 025.00	0.00%	0	0	981.50	-1.91%	3 926	4
8.9.1999	1 025.00	-0.09%	4 100	4	1 000.70	0.00%	0	0
7.9.1999	1 026.00	0.00%	0	0	1 000.70	0.00%	0	0
6.9.1999	1 026.00	0.00%	0	0	1 000.70	0.00%	0	0
3.9.1999	1 026.00	0.00%	0	0	1 000.70	0.00%	0	0
2.9.1999	1 026.00	0.00%	0	0	1 000.60	+1.97%	0	0
1.9.1999	1 026.00	0.00%	0	0	981.20	-1.93%	7 848	8
31.8.1999	1 026.00	0.00%	0	0	1 000.60	+1.97%	0	0
30.8.1999	1 026.00	0.00%	0	0	981.20	-1.93%	10 793	11
27.8.1999	1 026.00	0.00%	0	0	1 000.60	-0.93%	0	0
26.8.1999	1 026.00	0.00%	0	0	1 010.00	+2.94%	0	0
25.8.1999	1 026.00	+0.09%	4 104	4	981.10	-3.81%	11 774	12
24.8.1999	1 025.00	0.00%	0	0	1 020.00	0.00%	6 120	6
23.8.1999	1 025.00	0.00%	0	0	1 020.00	-0.97%	9 180	9
20.8.1999	1 025.00	-0.48%	2 050	2	1 030.00	+0.98%	0	0
19.8.1999	1 030.00	0.00%	0	0	1 020.00	0.00%	180 270	173
18.8.1999	1 030.00	0.00%	20 600	20	1 020.00	0.00%	3 060	3
17.8.1999	1 030.00	0.00%	0	0	1 020.00	0.00%	3 060	3
16.8.1999	1 030.00	0.00%	0	0	1 020.00	-0.48%	9 180	9
13.8.1999	1 030.00	0.00%	0	0	1 025.00	+2.48%	15 375	15
12.8.1999	1 030.00	0.00%	0	0	1 000.10	+2.04%	0	0
11.8.1999	1 030.00	0.00%	0	0	980.10	-3.95%	7 841	8
10.8.1999	1 030.00	0.00%	0	0	1 020.50	-0.43%	37 560	37
9.8.1999	1 030.00	0.00%	0	0	1 025.00	0.00%	0	0
6.8.1999	1 030.00	+0.48%	4 120	4	1 025.00	+8.46%	12 300	12
5.8.1999	1 025.00	0.00%	0	0	945.00	-7.80%	0	0
4.8.1999	1 025.00	0.00%	0	0	1 025.00	0.00%	16 300	16
3.8.1999	1 025.00	0.00%	0	0	1 025.00	0.00%	0	0
2.8.1999	1 025.00	0.00%	0	0	1 025.00	0.00%	2 050	2
30.7.1999	1 025.00	0.00%	0	0	1 025.00	0.00%	6 150	6
29.7.1999	1 025.00	0.00%	4 100	4	1 025.00	+10.21%	0	0
28.7.1999	1 025.00	0.00%	0	0	930.00	-8.82%	195 405	186
27.7.1999	1 025.00	0.00%	0	0	1 020.00	-2.85%	0	0
26.7.1999	1 025.00	0.00%	0	0	1 050.00	0.00%	0	0
23.7.1999	1 025.00	0.00%	0	0	1 050.00	0.00%	0	0
22.7.1999	1 025.00	0.00%	0	0	1 050.00	0.00%	3 150	3
21.7.1999	1 025.00	0.00%	15 375	15	1 050.00	0.00%	2 100	2
20.7.1999	1 025.00	0.00%	4 100	4	1 050.00	-0.09%	16 802	16
19.7.1999	1 025.00	+0.49%	2 050	2	1 051.00	0.00%	160 977	157
16.7.1999	1 020.00	0.00%	0	0	1 051.00	0.00%	21 020	20
15.7.1999	1 020.00	0.00%	0	0	1 051.00	0.00%	2 102	2
14.7.1999	1 020.00	0.00%	0	0	1 051.00	0.00%	4 204	4
13.7.1999	1 020.00	0.00%	0	0	1 051.00	0.00%	0	0
12.7.1999	1 020.00	0.00%	0	0	1 051.00	+0.77%	4 204	4
9.7.1999	1 020.00	0.00%	0	0	1 042.90	-0.67%	0	0
8.7.1999	1 020.00	0.00%	0	0	1 050.00	+4.47%	10 430	11
7.7.1999	1 020.00	0.00%	0	0	1 005.00	+0.24%	16 080	16
2.7.1999	1 020.00	0.00%	0	0	1 002.50	+0.14%	1 003	1
1.7.1999	1 020.00	0.00%	0	0	1 001.00	0.00%	150 479	139
30.6.1999	1 020.00	0.00%	0	0	1 001.00	+0.08%	12 007	12
29.6.1999	1 020.00	0.00%	0	0	1 000.10	-0.48%	4 000	4
28.6.1999	1 020.00	0.00%	0	0	1 005.00	0.00%	2 010	2
25.6.1999	1 020.00	+2.00%	23 460	23	1 005.00	0.00%	10 050	10
24.6.1999	1 000.00	0.00%	0	0	1 005.00	+0.47%	14 070	14
23.6.1999	1 000.00	0.00%	0	0	1 000.20	0.00%	20 004	20
22.6.1999	1 000.00	0.00%	0	0	1 000.20	+0.02%	20 004	20
21.6.1999	1 000.00	0.00%	0	0	1 000.00	+0.97%	8 000	8
18.6.1999	1 000.00	0.00%	0	0	990.30	+0.10%	29 709	30
17.6.1999	1 000.00	0.00%	0	0	989.30	-0.10%	23 723	24
16.6.1999	1 000.00	0.00%	0	0	990.30	+0.02%	5 942	6
15.6.1999	1 000.00	0.00%	0	0	990.10	+0.26%	7 920	8
14.6.1999	1 000.00	0.00%	0	0	987.50	+2.06%	5 925	6
11.6.1999	1 000.00	+1.72%	2 000	2	967.50	-1.59%	11 645	12
10.6.1999	983.00	+0.30%	14 745	15	983.20	+0.01%	983	1
9.6.1999	980.00	0.00%	0	0	983.10	+0.72%	0	0
8.6.1999	980.00	-2.00%	9 800	10	976.00	-0.51%	3 904	4
7.6.1999	1 000.00	0.00%	0	0	981.10	+0.11%	0	0
4.6.1999	1 000.00	0.00%	0	0	980.00	+0.61%	980	1
3.6.1999	1 000.00	0.00%	0	0	974.00	-1.61%	77 688	78
2.6.1999	1 000.00	0.00%	8 000	8	990.00	+1.72%	41 074	42
1.6.1999	1 000.00	0.00%	0	0	973.20	+0.30%	7 779	8
31.5.1999	1 000.00	0.00%	0	0	970.20	0.00%	3 881	4
28.5.1999	1 000.00	0.00%	0	0	970.20	0.00%	0	0
27.5.1999	1 000.00	0.00%	0	0	970.20	0.00%	163 000	163
26.5.1999	1 000.00	0.00%	0	0	970.20	-0.28%	36 865	38
25.5.1999	1 000.00	+3.09%	1 000	1	973.00	+0.10%	27 244	28
24.5.1999	970.00	0.00%	0	0	972.00	+0.18%	0	0
21.5.1999	970.00	0.00%	0	0	970.20	+0.02%	9 702	10
20.5.1999	970.00	0.00%	15 520	16	970.00	+0.10%	17 212	18
19.5.1999	970.00	0.00%	0	0	969.00	+2.75%	49 003	52
18.5.1999	970.00	-1.02%	7 760	8	943.00	-8.80%	4 715	5
17.5.1999	980.00	-2.00%	1 960	2	1 034.00	+6.81%	20 680	20
14.5.1999	1 000.00	0.00%	4 000	4	968.00	+9.98%	18 816	20
13.5.1999	1 000.00	0.00%	0	0	880.10	-6.86%	32 520	33
12.5.1999	1 000.00	0.00%	4 000	4	945.00	-0.52%	9 450	10
11.5.1999	1 000.00	0.00%	19 000	19	950.00	+3.24%	22 400	24
10.5.1999	1 000.00	0.00%	0	0	920.10	-5.19%	0	0
7.5.1999	1 000.00	0.00%	0	0	970.50	+0.02%	136 828	134
6.5.1999	1 000.00	0.00%	0	0	970.30	-2.97%	5 822	6
5.5.1999	1 000.00	0.00%	8 000	8	1 000.00	+3.08%	8 970	9
4.5.1999	1 000.00	0.00%	0	0	970.10	-0.02%	3 880	4
3.5.1999	1 000.00	0.00%	0	0	970.30	-0.02%	33 009	34
30.4.1999	1 000.00	0.00%	0	0	970.50	+0.04%	21 351	22
29.4.1999	1 000.00	0.00%	0	0	970.10	0.00%	28 770	28
28.4.1999	1 000.00	0.00%	10 000	10	970.10	0.00%	3 880	4
27.4.1999	1 000.00	0.00%	0	0	970.10	0.00%	10 180	10
26.4.1999	1 000.00	0.00%	0	0	970.10	+0.01%	75 411	74
23.4.1999	1 000.00	0.00%	2 000	2	970.00	0.00%	17 461	18
22.4.1999	1 000.00	+1.86%	10 000	10	970.00	+4.30%	970	1
21.4.1999	981.70	0.00%	0	0	930.00	+1.62%	5 580	6
20.4.1999	981.70	0.00%	0	0	915.10	-2.65%	0	0
19.4.1999	981.70	+4.99%	0	0	940.10	+3.30%	9 401	10
16.4.1999	935.00	+0.53%	1 870	2	910.00	+5.81%	47 635	51
15.4.1999	930.00	0.00%	0	0	860.00	-7.02%	34 400	40
14.4.1999	930.00	0.00%	0	0	925.00	0.00%	0	0
13.4.1999	930.00	0.00%	0	0	925.00	+0.54%	10 175	11
12.4.1999	930.00	+1.63%	25 110	27	920.00	0.00%	0	0
9.4.1999	915.00	0.00%	0	0	920.00	+3.02%	3 680	4
8.4.1999	915.00	0.00%	0	0	893.00	-2.42%	3 572	4
7.4.1999	915.00	0.00%	0	0	915.20	+0.01%	0	0
6.4.1999	915.00	0.00%	0	0	915.10	+0.01%	3 660	4
2.4.1999	915.00	0.00%	0	0	915.00	0.00%	0	0
1.4.1999	915.00	0.00%	0	0	915.00	+0.21%	48 495	53
31.3.1999	915.00	0.00%	0	0	913.00	+0.32%	10 956	12
30.3.1999	915.00	0.00%	0	0	910.00	+6.55%	13 650	15
29.3.1999	915.00	0.00%	0	0	854.00	+0.52%	1 708	2
26.3.1999	915.00	0.00%	0	0	849.50	-4.22%	60 035	66
25.3.1999	915.00	+0.54%	3 660	4	887.00	+16.38%	1 774	2
24.3.1999	910.00	+1.11%	1 820	2	762.10	-4.74%	0	0
23.3.1999	900.00	0.00%	0	0	800.10	-7.08%	13 532	16
22.3.1999	900.00	0.00%	0	0	861.10	-4.32%	28 411	32
19.3.1999	900.00	+3.32%	1 800	2	900.00	+4.51%	29 700	33
‹‹ First 60 ‹‹ First 20 Next 200 ›