INTERSIGMA - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - INTERSIGMA
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					86.10	0.00%	0	0
28.12.2000					86.10	+0.23%	2 153	25
27.12.2000					85.90	0.00%	4 295	50
22.12.2000					85.90	+0.58%	0	0
21.12.2000					85.40	-0.35%	5 124	60
20.12.2000					85.70	+5.41%	2 143	25
19.12.2000					81.30	-4.68%	2 439	30
18.12.2000					85.30	-0.46%	6 832	80
15.12.2000					85.70	+0.11%	0	0
14.12.2000					85.60	+0.23%	0	0
13.12.2000					85.40	0.00%	5 124	60
12.12.2000					85.40	+0.23%	0	0
11.12.2000					85.20	-0.23%	5 112	60
8.12.2000					85.40	+0.35%	0	0
7.12.2000					85.10	-0.11%	7 234	85
6.12.2000					85.20	-0.11%	0	0
5.12.2000					85.30	+0.35%	0	0
4.12.2000					85.00	-0.11%	0	0
1.12.2000					85.10	+0.11%	0	0
30.11.2000					85.00	+0.59%	1 275	15
29.11.2000					84.50	-0.47%	5 074	60
28.11.2000					84.90	+9.97%	0	0
27.11.2000					77.20	+1.17%	463	6
24.11.2000					76.30	+1.59%	0	0
23.11.2000					75.10	0.00%	751	10
22.11.2000					75.10	+0.13%	7 510	100
21.11.2000					75.00	+6.83%	3 750	50
20.11.2000					70.20	-10.11%	6 903	90
16.11.2000					78.10	+0.12%	0	0
15.11.2000					78.00	0.00%	7 020	90
14.11.2000					78.00	-0.12%	6 245	80
13.11.2000					78.10	+0.12%	0	0
10.11.2000					78.00	-0.12%	0	0
9.11.2000					78.10	+0.12%	0	0
8.11.2000					78.00	+1.16%	0	0
7.11.2000					77.10	0.00%	0	0
6.11.2000					77.10	0.00%	4 626	60
3.11.2000					77.10	-0.25%	4 626	60
2.11.2000					77.30	+0.25%	773	10
1.11.2000					77.10	-9.29%	12 326	160
31.10.2000					85.00	+8.28%	28 165	331
30.10.2000					78.50	+1.94%	4 710	60
27.10.2000					77.00	+0.52%	2 838	37
26.10.2000					76.60	+0.13%	0	0
25.10.2000					76.50	+0.39%	0	0
24.10.2000					76.20	+0.26%	0	0
23.10.2000					76.00	+0.92%	0	0
20.10.2000					75.30	-11.41%	0	0
19.10.2000					85.00	+5.98%	7 683	95
18.10.2000					80.20	-3.48%	35 943	446
17.10.2000					83.10	+0.24%	0	0
16.10.2000					82.90	+2.59%	0	0
13.10.2000					80.80	-2.65%	11 279	140
12.10.2000					83.00	+2.72%	0	0
11.10.2000					80.80	-2.65%	4 848	60
10.10.2000					83.00	+0.12%	0	0
9.10.2000					82.90	+2.98%	0	0
6.10.2000					80.50	-0.12%	4 025	50
5.10.2000					80.60	+0.12%	0	0
4.10.2000					80.50	+0.24%	0	0
3.10.2000					80.30	+0.24%	0	0
2.10.2000					80.10	+0.12%	0	0
29.9.2000					80.00	0.00%	0	0
27.9.2000					80.00	0.00%	960	12
26.9.2000					80.00	0.00%	4 000	50
25.9.2000					80.00	+1.13%	0	0
22.9.2000					79.10	0.00%	0	0
21.9.2000					79.10	0.00%	0	0
20.9.2000					79.10	+0.12%	0	0
19.9.2000					79.00	+1.15%	0	0
18.9.2000					78.10	+1.03%	0	0
15.9.2000					77.30	0.00%	2 396	31
14.9.2000					77.30	0.00%	0	0
13.9.2000					77.30	+0.25%	0	0
12.9.2000					77.10	+0.78%	0	0
11.9.2000					76.50	+0.26%	0	0
8.9.2000					76.30	+0.26%	0	0
7.9.2000					76.10	+0.66%	0	0
6.9.2000					75.60	-9.78%	0	0
5.9.2000					83.80	-9.98%	5 028	60
4.9.2000					93.10	0.00%	0	0
1.9.2000					93.10	+4.96%	0	0
31.8.2000					88.70	0.00%	0	0
30.8.2000					88.70	0.00%	532	6
29.8.2000					88.70	+1.95%	0	0
28.8.2000					87.00	+9.98%	0	0
25.8.2000					79.10	+1.02%	3 955	50
24.8.2000					78.30	+0.38%	0	0
23.8.2000					78.00	0.00%	0	0
22.8.2000					78.00	0.00%	0	0
21.8.2000					78.00	0.00%	0	0
18.8.2000					78.00	+5.26%	0	0
17.8.2000					74.10	-5.00%	2 223	30
16.8.2000					78.00	0.00%	3 900	50
15.8.2000					78.00	0.00%	0	0
14.8.2000					78.00	0.00%	0	0
11.8.2000					78.00	+0.64%	0	0
10.8.2000					77.50	0.00%	0	0
9.8.2000					77.50	0.00%	0	0
8.8.2000					77.50	+0.38%	0	0
7.8.2000					77.20	-0.25%	4 632	60
4.8.2000					77.40	0.00%	0	0
3.8.2000					77.40	0.00%	0	0
2.8.2000					77.40	0.00%	0	0
1.8.2000					77.40	0.00%	0	0
31.7.2000					77.40	+0.25%	0	0
28.7.2000					77.20	+0.25%	0	0
27.7.2000					77.00	-0.12%	3 850	50
26.7.2000					77.10	0.00%	1 542	20
25.7.2000					77.10	0.00%	0	0
24.7.2000					77.10	0.00%	4 626	60
21.7.2000					77.10	0.00%	0	0
20.7.2000					77.10	0.00%	0	0
19.7.2000					77.10	0.00%	0	0
18.7.2000					77.10	+2.52%	0	0
17.7.2000					75.20	0.00%	1 880	25
14.7.2000					75.20	-8.29%	0	0
13.7.2000					82.00	+9.18%	22 177	272
12.7.2000					75.10	0.00%	3 102 259	41 090
11.7.2000					75.10	-4.45%	3 755	50
10.7.2000					78.60	+4.66%	0	0
7.7.2000					75.10	-0.26%	2 253	30
4.7.2000					75.30	-0.13%	6 024	80
3.7.2000					75.40	+0.39%	0	0
30.6.2000					75.10	+2.87%	0	0
29.6.2000					73.00	0.00%	0	0
28.6.2000					73.00	0.00%	0	0
27.6.2000					73.00	0.00%	3 285	45
26.6.2000					73.00	0.00%	0	0
23.6.2000					73.00	+0.96%	0	0
22.6.2000					72.30	-3.60%	0	0
21.6.2000					75.00	+3.87%	0	0
20.6.2000					72.20	-0.13%	3 610	50
19.6.2000					72.30	+0.13%	3 615	50
16.6.2000					72.20	+1.69%	0	0
15.6.2000					71.00	-3.13%	0	0
14.6.2000					73.30	+0.13%	1 833	25
13.6.2000					73.20	+0.13%	0	0
12.6.2000					73.10	+0.13%	0	0
9.6.2000					73.00	+2.81%	0	0
8.6.2000					71.00	-0.14%	0	0
7.6.2000					71.10	+0.14%	1 778	25
6.6.2000					71.00	+0.42%	0	0
5.6.2000					70.70	-5.73%	2 265 294	31 033
2.6.2000					75.00	+6.38%	600	8
1.6.2000					70.50	+0.28%	3 525	50
31.5.2000					70.30	-3.30%	3 105 768	41 414
30.5.2000					72.70	+3.56%	0	0
29.5.2000					70.20	0.00%	1 755	25
26.5.2000					70.20	+0.14%	2 280	32
25.5.2000					70.10	-6.53%	6 891	95
24.5.2000					75.00	+0.67%	3 075 750	41 010
23.5.2000					74.50	-0.66%	1 107 500	14 767
22.5.2000					75.00	0.00%	0	0
19.5.2000					75.00	-0.13%	0	0
18.5.2000					75.10	0.00%	0	0
17.5.2000					75.10	+0.13%	0	0
16.5.2000					75.00	0.00%	5 325	72
15.5.2000					75.00	0.00%	3 750	50
12.5.2000					75.00	0.00%	10 200	136
11.5.2000					75.00	+5.18%	3 750	50
10.5.2000					71.30	-4.93%	0	0
9.5.2000					75.00	-0.13%	4 500	60
5.5.2000					75.10	+0.13%	9 378	125
4.5.2000					75.00	-0.13%	9 005	120
3.5.2000					75.10	0.00%	16 668	220
2.5.2000					75.10	+0.13%	11 265	150
28.4.2000					75.00	-2.59%	13 995	185
27.4.2000					77.00	0.00%	0	0
26.4.2000					77.00	0.00%	2 670	35
25.4.2000					77.00	+0.78%	5 390	70
21.4.2000					76.40	+9.45%	1 910	25
20.4.2000					69.80	-9.93%	2 094	30
19.4.2000					77.50	+13.80%	6 967	90
18.4.2000					68.10	-9.80%	0	0
17.4.2000					75.50	+3.42%	81 661	1 083
14.4.2000					73.00	+2.52%	11 064	153
13.4.2000					71.20	-1.11%	3 946	55
12.4.2000					72.00	0.00%	9 853	137
11.4.2000					72.00	-0.13%	8 983	125
10.4.2000					72.10	0.00%	898 535	12 310
7.4.2000					72.10	+0.13%	41 688	579
6.4.2000					72.00	0.00%	13 320	185
5.4.2000					72.00	0.00%	1 800	25
4.4.2000					72.00	0.00%	3 600	50
3.4.2000					72.00	0.00%	2 664	37
31.3.2000					72.00	+5.57%	12 694	180
30.3.2000					68.20	+0.29%	3 646	55
29.3.2000					68.00	0.00%	7 480	110
28.3.2000					68.00	+2.10%	11 991	177
27.3.2000					66.60	-3.75%	7 428	110
24.3.2000					69.20	+1.02%	1 730	25
23.3.2000					68.50	+0.14%	8 264	119
22.3.2000					68.40	+0.29%	1 710	25
21.3.2000					68.20	+0.29%	4 908	72
20.3.2000					68.00	0.00%	9 324	135
17.3.2000					68.00	0.00%	5 095	75
16.3.2000					68.00	-2.85%	7 820	115
15.3.2000					70.00	0.00%	3 850	55
14.3.2000					70.00	0.00%	4 200	60
‹‹ First 60 ‹‹ First 20 Next 200 ›