KOVOHUTĚ BŘIDLIČNÁ - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (37)
  • Diskuze (32)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - KOVOHUTĚ BŘIDLIČNÁ
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	99.75	0.00%	0	0	80.10	-5.87%	76 777	1 001
29.12.1999	99.75	0.00%	0	0	85.10	-9.94%	222 537	2 615
28.12.1999	99.75	0.00%	0	0	94.50	0.00%	1 701	18
27.12.1999	99.75	0.00%	0	0	94.50	-10.00%	0	0
23.12.1999	99.75	0.00%	0	0	105.00	0.00%	0	0
22.12.1999	99.75	0.00%	0	0	105.00	0.00%	0	0
21.12.1999	99.75	0.00%	0	0	105.00	+5.00%	0	0
20.12.1999	99.75	0.00%	0	0	100.00	-2.53%	404	4
17.12.1999	99.75	0.00%	0	0	102.60	+0.78%	11 491	112
16.12.1999	99.75	0.00%	0	0	101.80	-6.51%	1 224	12
15.12.1999	99.75	0.00%	0	0	108.90	-10.00%	0	0
14.12.1999	99.75	0.00%	0	0	121.00	0.00%	127 000	1 000
13.12.1999	99.75	0.00%	0	0	121.00	+7.26%	14 097	121
10.12.1999	99.75	0.00%	0	0	112.80	+9.94%	14 326	127
9.12.1999	99.75	0.00%	0	0	102.60	-6.72%	7 592	74
8.12.1999	99.75	0.00%	0	0	110.00	+1.01%	0	0
7.12.1999	99.75	0.00%	0	0	108.90	0.00%	1 198	11
6.12.1999	99.75	0.00%	0	0	108.90	-10.00%	0	0
3.12.1999	99.75	+5.00%	0	0	121.00	0.00%	121	1
2.12.1999	95.00	0.00%	0	0	121.00	0.00%	20 933	173
1.12.1999	95.00	0.00%	0	0	121.00	0.00%	121	1
30.11.1999	95.00	0.00%	0	0	121.00	+3.95%	33 135	275
29.11.1999	95.00	0.00%	0	0	116.40	+9.91%	2 561	22
26.11.1999	95.00	0.00%	0	0	105.90	+8.06%	8 896	84
25.11.1999	95.00	0.00%	0	0	98.00	+9.98%	0	0
24.11.1999	95.00	0.00%	0	0	89.10	+10.00%	0	0
23.11.1999	95.00	0.00%	0	0	81.00	+5.19%	324	4
22.11.1999	95.00	0.00%	0	0	77.00	-4.93%	231	3
19.11.1999	95.00	0.00%	0	0	81.00	0.00%	0	0
18.11.1999	95.00	0.00%	0	0	81.00	+0.62%	0	0
17.11.1999	95.00	0.00%	0	0	80.50	0.00%	322	4
16.11.1999	95.00	0.00%	0	0	80.50	+4.54%	322	4
15.11.1999	95.00	0.00%	0	0	77.00	-5.05%	3 080	40
12.11.1999	95.00	0.00%	0	0	81.10	0.00%	649	8
11.11.1999	95.00	0.00%	0	0	81.10	0.00%	793	10
10.11.1999	95.00	0.00%	0	0	81.10	+0.74%	0	0
9.11.1999	95.00	0.00%	0	0	80.50	0.00%	483	6
8.11.1999	95.00	0.00%	0	0	80.50	0.00%	0	0
5.11.1999	95.00	0.00%	0	0	80.50	0.00%	0	0
4.11.1999	95.00	0.00%	0	0	80.50	+5.36%	0	0
3.11.1999	95.00	0.00%	0	0	76.40	-5.09%	2 674	35
2.11.1999	95.00	0.00%	0	0	80.50	-6.50%	2 818	35
1.11.1999	95.00	0.00%	0	0	86.10	0.00%	172	2
29.10.1999	95.00	0.00%	0	0	86.10	0.00%	0	0
27.10.1999	95.00	0.00%	0	0	86.10	+3.73%	6 543	76
26.10.1999	95.00	0.00%	0	0	83.00	-7.46%	332	4
25.10.1999	95.00	0.00%	0	0	89.70	+9.92%	67 005	788
22.10.1999	95.00	0.00%	0	0	81.60	-1.68%	0	0
21.10.1999	95.00	0.00%	0	0	83.00	-9.78%	0	0
20.10.1999	95.00	0.00%	0	0	92.00	+16.75%	0	0
19.10.1999	95.00	0.00%	0	0	78.80	0.00%	0	0
18.10.1999	95.00	0.00%	0	0	78.80	+9.29%	0	0
15.10.1999	95.00	0.00%	0	0	72.10	-9.87%	0	0
14.10.1999	95.00	0.00%	0	0	80.00	-6.97%	83 304	1 041
13.10.1999	95.00	0.00%	0	0	86.00	-1.14%	0	0
12.10.1999	95.00	0.00%	0	0	87.00	+7.27%	0	0
11.10.1999	95.00	0.00%	0	0	81.10	0.00%	9 488	105
8.10.1999	95.00	0.00%	0	0	81.10	+1.37%	10 577	122
7.10.1999	95.00	0.00%	0	0	80.00	-20.00%	240 320	3 004
6.10.1999	95.00	0.00%	0	0	100.00	+12.23%	1 863	21
5.10.1999	95.00	0.00%	0	0	89.10	-8.23%	0	0
4.10.1999	95.00	0.00%	0	0	97.10	-7.08%	971	10
1.10.1999	95.00	0.00%	0	0	104.50	-3.33%	0	0
30.9.1999	95.00	0.00%	0	0	108.10	+2.46%	4 166	39
29.9.1999	95.00	0.00%	0	0	105.50	+9.55%	8 546	81
28.9.1999	95.00	0.00%	0	0	96.30	+0.20%	963	10
27.9.1999	95.00	0.00%	0	0	96.10	+1.15%	13 257	132
24.9.1999	95.00	+0.95%	1 900	20	95.00	0.00%	1 108	12
23.9.1999	94.10	0.00%	0	0	95.00	+6.62%	926	10
22.9.1999	94.10	0.00%	0	0	89.10	-9.08%	1 337	15
21.9.1999	94.10	0.00%	0	0	98.00	0.00%	647 480	6 475
20.9.1999	94.10	0.00%	0	0	98.00	0.00%	98	1
17.9.1999	94.10	0.00%	0	0	98.00	0.00%	0	0
16.9.1999	94.10	0.00%	0	0	98.00	-1.01%	1 470	15
15.9.1999	94.10	0.00%	0	0	99.00	0.00%	9 204	93
14.9.1999	94.10	0.00%	0	0	99.00	+1.02%	0	0
13.9.1999	94.10	0.00%	0	0	98.00	0.00%	2 940	30
10.9.1999	94.10	0.00%	0	0	98.00	0.00%	0	0
9.9.1999	94.10	0.00%	0	0	98.00	+2.83%	0	0
8.9.1999	94.10	0.00%	0	0	95.30	-9.15%	37 497	358
7.9.1999	94.10	0.00%	0	0	104.90	+8.59%	38 134	364
6.9.1999	94.10	0.00%	0	0	96.60	-1.92%	44 931	433
3.9.1999	94.10	0.00%	0	0	98.50	-7.94%	68 939	642
2.9.1999	94.10	0.00%	0	0	107.00	+1.90%	70 264	662
1.9.1999	94.10	0.00%	0	0	105.00	+1.94%	78 865	753
31.8.1999	94.10	0.00%	0	0	103.00	+4.04%	6 770	67
30.8.1999	94.10	0.00%	0	0	99.00	+4.21%	34 605	363
27.8.1999	94.10	0.00%	0	0	95.00	-6.49%	93 831	960
26.8.1999	94.10	-1.80%	1 882	20	101.60	+0.09%	0	0
25.8.1999	95.83	-4.99%	0	0	101.50	-2.30%	0	0
24.8.1999	100.87	+4.99%	0	0	103.90	-1.51%	76 135	725
23.8.1999	96.07	-4.99%	7 686	80	105.50	+5.50%	42 946	408
20.8.1999	101.12	0.00%	0	0	100.00	-3.10%	11 500	115
19.8.1999	101.12	0.00%	0	0	103.20	-0.76%	58 717	567
18.8.1999	101.12	0.00%	0	0	104.00	+0.67%	1 144	11
17.8.1999	101.12	+1.12%	1 517	15	103.30	-2.82%	3 099	30
16.8.1999	100.00	-1.08%	7 800	78	106.30	-2.47%	0	0
13.8.1999	101.10	0.00%	0	0	109.00	+5.51%	5 939	55
12.8.1999	101.10	0.00%	0	0	103.30	-6.09%	2 066	20
11.8.1999	101.10	0.00%	0	0	110.00	+6.58%	43 717	403
10.8.1999	101.10	+2.52%	9 706	96	103.20	-0.76%	26 366	254
9.8.1999	98.61	-4.99%	0	0	104.00	+1.46%	832	8
6.8.1999	103.79	-4.99%	0	0	102.50	+0.98%	410	4
5.8.1999	109.25	-5.00%	0	0	101.50	+1.50%	5 604	56
4.8.1999	115.00	0.00%	0	0	100.00	+4.05%	2 600	26
3.8.1999	115.00	+3.51%	115	1	96.10	-3.90%	865	9
2.8.1999	111.10	0.00%	0	0	100.00	-3.84%	2 459	24
30.7.1999	111.10	0.00%	0	0	104.00	0.00%	0	0
29.7.1999	111.10	0.00%	0	0	104.00	+5.26%	706	7
28.7.1999	111.10	0.00%	0	0	98.80	-5.00%	1 482	15
27.7.1999	111.10	0.00%	0	0	104.00	+0.67%	1 143	11
26.7.1999	111.10	0.00%	0	0	103.30	-0.28%	8 167	79
23.7.1999	111.10	0.00%	0	0	103.60	-1.89%	2 272	22
22.7.1999	111.10	0.00%	0	0	105.60	+4.14%	0	0
21.7.1999	111.10	0.00%	0	0	101.40	+4.96%	0	0
20.7.1999	111.10	0.00%	0	0	96.60	-2.81%	2 871	29
19.7.1999	111.10	0.00%	0	0	99.40	-9.47%	5 597	54
16.7.1999	111.10	0.00%	0	0	109.80	+3.97%	0	0
15.7.1999	111.10	0.00%	0	0	105.60	0.00%	422	4
14.7.1999	111.10	0.00%	0	0	105.60	-7.36%	950	9
13.7.1999	111.10	0.00%	0	0	114.00	-5.78%	0	0
12.7.1999	111.10	0.00%	0	0	121.00	-13.50%	0	0
9.7.1999	111.10	0.00%	0	0	139.90	+9.29%	0	0
8.7.1999	111.10	0.00%	0	0	128.00	0.00%	0	0
7.7.1999	111.10	0.00%	0	0	128.00	+10.53%	0	0
2.7.1999	111.10	0.00%	0	0	115.80	+0.69%	0	0
1.7.1999	111.10	-0.80%	2 222	20	115.00	-0.86%	1 035	9
30.6.1999	112.00	0.00%	0	0	116.00	-9.58%	1 160	10
29.6.1999	112.00	0.00%	0	0	128.30	+0.23%	2 694	21
28.6.1999	112.00	0.00%	0	0	128.00	+11.30%	38 400	300
25.6.1999	112.00	0.00%	0	0	115.00	0.00%	0	0
24.6.1999	112.00	0.00%	0	0	115.00	0.00%	460	4
23.6.1999	112.00	0.00%	0	0	115.00	-0.43%	0	0
22.6.1999	112.00	-9.45%	11 200	100	115.50	+5.96%	0	0
21.6.1999	123.69	-4.99%	0	0	109.00	+6.86%	654	6
18.6.1999	130.19	0.00%	0	0	102.00	-6.42%	408	4
17.6.1999	130.19	0.00%	0	0	109.00	-9.31%	69 156	568
16.6.1999	130.19	0.00%	0	0	120.20	+4.43%	2 404	20
15.6.1999	130.19	-4.99%	0	0	115.10	-7.92%	4 537	38
14.6.1999	137.04	-4.99%	0	0	125.00	0.00%	5 875	47
11.6.1999	144.25	-4.99%	0	0	125.00	-8.08%	375	3
10.6.1999	151.84	-4.99%	0	0	136.00	+0.29%	33 864	249
9.6.1999	159.83	-4.99%	0	0	135.60	-5.83%	1 627	12
8.6.1999	168.24	0.00%	0	0	144.00	-10.00%	1 008	7
7.6.1999	168.24	0.00%	0	0	160.00	-0.24%	107 632	673
4.6.1999	168.24	+10.24%	16 824	100	160.40	+10.62%	64 028	400
3.6.1999	152.60	0.00%	0	0	145.00	-9.93%	101 950	650
2.6.1999	152.60	+13.32%	45 780	300	161.00	+0.62%	16 066	100
1.6.1999	134.66	+4.99%	0	0	160.00	+13.96%	148 356	900
31.5.1999	128.25	0.00%	0	0	140.40	-3.17%	143 993	952
28.5.1999	128.25	0.00%	0	0	145.00	+9.02%	169 026	1 174
27.5.1999	128.25	-5.00%	46 710	361	133.00	+9.73%	115 791	872
26.5.1999	135.00	0.00%	0	0	121.20	-9.55%	37 086	306
25.5.1999	135.00	-0.44%	40 500	300	134.00	+10.65%	2 948	22
24.5.1999	135.60	+4.99%	5 424	40	121.10	-6.84%	20 145	165
21.5.1999	129.15	+5.00%	4 779	37	130.00	+18.07%	58 749	456
20.5.1999	123.00	+4.23%	62 220	506	110.10	-7.47%	19 071	159
19.5.1999	118.00	0.00%	0	0	119.00	+9.27%	161 955	1 428
18.5.1999	118.00	0.00%	0	0	108.90	-8.33%	22 432	206
17.5.1999	118.00	0.00%	0	0	118.80	-0.16%	41 344	363
14.5.1999	118.00	+0.85%	23 600	200	119.00	+9.17%	4 165	35
13.5.1999	117.00	0.00%	0	0	109.00	+9.87%	10 900	100
12.5.1999	117.00	+4.19%	11 700	100	99.20	-0.20%	397	4
11.5.1999	112.29	0.00%	0	0	99.40	0.00%	22 264	224
10.5.1999	112.29	0.00%	0	0	99.40	-3.02%	3 970	40
7.5.1999	112.29	0.00%	0	0	102.50	+2.39%	820	8
6.5.1999	112.29	-5.00%	0	0	100.10	-4.66%	448 361	4 463
5.5.1999	118.20	+4.99%	0	0	105.00	-3.22%	100 519	984
4.5.1999	112.58	0.00%	0	0	108.50	-6.46%	434	4
3.5.1999	112.58	-4.99%	11 258	100	116.00	+3.57%	0	0
30.4.1999	118.50	0.00%	11 850	100	112.00	+5.16%	896	8
29.4.1999	118.50	+2.86%	4 740	40	106.50	+0.47%	10 349	93
28.4.1999	115.20	+4.99%	0	0	106.00	+4.74%	0	0
27.4.1999	109.72	+4.99%	0	0	101.20	+0.19%	3 576	37
26.4.1999	104.50	-5.00%	0	0	101.00	+0.69%	0	0
23.4.1999	110.00	-2.29%	6 600	60	100.30	+0.19%	0	0
22.4.1999	112.58	0.00%	0	0	100.10	0.00%	0	0
21.4.1999	112.58	0.00%	0	0	100.10	+1.11%	5 566	56
20.4.1999	112.58	-4.99%	3 490	31	99.00	-1.00%	8 004	84
19.4.1999	118.50	0.00%	0	0	100.00	0.00%	1 265	12
16.4.1999	118.50	0.00%	0	0	100.00	-9.09%	0	0
15.4.1999	118.50	0.00%	0	0	110.00	+4.66%	8 910	81
14.4.1999	118.50	0.00%	0	0	105.10	-4.45%	631	6
13.4.1999	118.50	0.00%	119	1	110.00	+1.47%	20 900	190
12.4.1999	118.50	0.00%	0	0	108.40	-0.09%	11 930	110
9.4.1999	118.50	+4.49%	119	1	108.50	-1.36%	867	8
8.4.1999	113.40	+5.00%	0	0	110.00	+2.51%	23 297	212
7.4.1999	108.00	0.00%	0	0	107.30	-0.74%	8 155	76
6.4.1999	108.00	0.00%	0	0	108.10	+0.46%	1 298	12
2.4.1999	108.00	0.00%	0	0	107.60	-3.67%	4 833	44
1.4.1999	108.00	0.00%	0	0	111.70	+4.10%	1 622	14
31.3.1999	108.00	0.00%	0	0	107.30	-1.28%	53 394	492
30.3.1999	108.00	0.00%	0	0	108.70	+0.27%	435	4
29.3.1999	108.00	0.00%	0	0	108.40	-4.82%	4 934	42
26.3.1999	108.00	0.00%	0	0	113.90	+4.78%	0	0
25.3.1999	108.00	0.00%	0	0	108.70	+0.27%	3 370	31
24.3.1999	108.00	-2.46%	108	1	108.40	-0.09%	1 820	17
23.3.1999	110.73	-4.99%	0	0	108.50	-8.74%	1 302	12
22.3.1999	116.55	0.00%	0	0	118.90	0.00%	1 902	16
19.3.1999	116.55	0.00%	0	0	118.90	+9.08%	30 799	269
‹‹ First 60 ‹‹ First 20 Next 200 ›