KOVOHUTĚ BŘIDLIČNÁ - Prague Stock Exchange price chart for year 2000

• 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]
3.7.2000	53.12	-4.99%	0	0
30.6.2000	55.91	0.00%	0	0
29.6.2000	55.91	0.00%	0	0	31.00	0.00%	0	0
28.6.2000	55.91	0.00%	0	0	31.00	0.00%	0	0
27.6.2000	55.91	0.00%	0	0	31.00	-7.46%	0	0
26.6.2000	55.91	0.00%	0	0	33.50	-4.28%	0	0
23.6.2000	55.91	0.00%	0	0	35.00	-7.89%	0	0
22.6.2000	55.91	0.00%	0	0	38.00	-2.56%	0	0
21.6.2000	55.91	0.00%	0	0	39.00	-2.25%	0	0
20.6.2000	55.91	0.00%	0	0	39.90	0.00%	0	0
19.6.2000	55.91	0.00%	0	0	39.90	-2.68%	0	0
16.6.2000	55.91	0.00%	0	0	41.00	+9.91%	0	0
15.6.2000	55.91	0.00%	0	0	37.30	-9.90%	895	24
14.6.2000	55.91	0.00%	0	0	41.40	+0.97%	0	0
13.6.2000	55.91	0.00%	0	0	41.00	+8.75%	24 961	626
12.6.2000	55.91	-4.99%	0	0	37.70	+9.91%	16 023	425
9.6.2000	58.85	-4.98%	0	0	34.30	-7.29%	1 201	35
8.6.2000	61.94	-5.00%	0	0	37.00	+6.01%	37 931	993
7.6.2000	65.20	0.00%	0	0	34.90	-9.58%	4 642	133
6.6.2000	65.20	0.00%	0	0	38.60	-9.81%	44 936	1 160
5.6.2000	65.20	0.00%	0	0	42.80	-9.89%	0	0
2.6.2000	65.20	0.00%	0	0	47.50	-5.00%	0	0
1.6.2000	65.20	0.00%	0	0	50.00	-9.90%	0	0
31.5.2000	65.20	0.00%	0	0	55.50	+7.97%	0	0
30.5.2000	65.20	0.00%	0	0	51.40	-9.98%	0	0
29.5.2000	65.20	0.00%	0	0	57.10	-5.61%	5 710	100
26.5.2000	65.20	0.00%	0	0	60.50	-6.92%	605	10
25.5.2000	65.20	0.00%	0	0	65.00	0.00%	32 240	496
24.5.2000	65.20	0.00%	0	0	65.00	0.00%	0	0
23.5.2000	65.20	0.00%	0	0	65.00	0.00%	0	0
22.5.2000	65.20	0.00%	0	0	65.00	0.00%	0	0
19.5.2000	65.20	0.00%	0	0	65.00	0.00%	260	4
18.5.2000	65.20	0.00%	0	0	65.00	+0.61%	0	0
17.5.2000	65.20	0.00%	0	0	64.60	+6.77%	0	0
16.5.2000	65.20	0.00%	0	0	60.50	+5.95%	0	0
15.5.2000	65.20	0.00%	0	0	57.10	-9.50%	0	0
12.5.2000	65.20	0.00%	0	0	63.10	-0.62%	0	0
11.5.2000	65.20	0.00%	0	0	63.50	+0.63%	0	0
10.5.2000	65.20	0.00%	0	0	63.10	-9.85%	0	0
9.5.2000	65.20	0.00%	0	0	70.00	0.00%	0	0
5.5.2000	65.20	0.00%	0	0	70.00	-7.40%	84 700	1 210
4.5.2000	65.20	0.00%	0	0	75.60	0.00%	0	0
3.5.2000	65.20	0.00%	0	0	75.60	0.00%	0	0
2.5.2000	65.20	0.00%	0	0	75.60	0.00%	13 985	185
28.4.2000	65.20	0.00%	0	0	75.60	-6.66%	907	12
27.4.2000	65.20	0.00%	0	0	81.00	-10.00%	0	0
26.4.2000	65.20	0.00%	0	0	90.00	0.00%	0	0
25.4.2000	65.20	0.00%	0	0	90.00	-5.26%	0	0
21.4.2000	65.20	0.00%	0	0	95.00	+2.37%	0	0
20.4.2000	65.20	0.00%	0	0	92.80	+6.17%	8 074	87
19.4.2000	65.20	0.00%	0	0	87.40	+9.93%	1 605	19
18.4.2000	65.20	0.00%	0	0	79.50	+9.95%	0	0
17.4.2000	65.20	0.00%	0	0	72.30	-9.62%	1 013	14
14.4.2000	65.20	0.00%	0	0	80.00	-5.54%	160	2
13.4.2000	65.20	0.00%	0	0	84.70	+5.87%	0	0
12.4.2000	65.20	0.00%	0	0	80.00	+8.10%	7 158	88
11.4.2000	65.20	0.00%	0	0	74.00	+3.49%	740	10
10.4.2000	65.20	0.00%	0	0	71.50	-1.37%	429	6
7.4.2000	65.20	0.00%	0	0	72.50	-0.68%	580	8
6.4.2000	65.20	0.00%	0	0	73.00	0.00%	2 044	28
5.4.2000	65.20	0.00%	0	0	73.00	0.00%	3 723	51
4.4.2000	65.20	0.00%	0	0	73.00	0.00%	73	1
3.4.2000	65.20	0.00%	0	0	73.00	-0.13%	6 935	95
31.3.2000	65.20	0.00%	0	0	73.10	+0.13%	196 639	2 690
30.3.2000	65.20	0.00%	0	0	73.00	-0.13%	1 747	24
29.3.2000	65.20	0.00%	0	0	73.10	+0.13%	81 562	1 020
28.3.2000	65.20	0.00%	0	0	73.00	0.00%	0	0
27.3.2000	65.20	0.00%	0	0	73.00	+2.52%	0	0
24.3.2000	65.20	0.00%	0	0	71.20	-1.52%	427	6
23.3.2000	65.20	0.00%	0	0	72.30	0.00%	1 157	16
22.3.2000	65.20	0.00%	0	0	72.30	0.00%	0	0
21.3.2000	65.20	0.00%	0	0	72.30	0.00%	867	12
20.3.2000	65.20	0.00%	0	0	72.30	0.00%	578	8
17.3.2000	65.20	0.00%	0	0	72.30	0.00%	0	0
16.3.2000	65.20	0.00%	0	0	72.30	0.00%	723	10
15.3.2000	65.20	0.00%	0	0	72.30	0.00%	2 458	34
14.3.2000	65.20	0.00%	0	0	72.30	0.00%	0	0
13.3.2000	65.20	0.00%	0	0	72.30	0.00%	0	0
10.3.2000	65.20	0.00%	0	0	72.30	0.00%	1 301	18
9.3.2000	65.20	0.00%	0	0	72.30	0.00%	939	13
8.3.2000	65.20	0.00%	0	0	72.30	0.00%	0	0
7.3.2000	65.20	0.00%	0	0	72.30	0.00%	14 749	204
6.3.2000	65.20	0.00%	0	0	72.30	+0.13%	0	0
3.3.2000	65.20	0.00%	0	0	72.20	-0.13%	505	7
2.3.2000	65.20	0.00%	0	0	72.30	+0.13%	0	0
1.3.2000	65.20	0.00%	0	0	72.20	-0.13%	501	7
29.2.2000	65.20	0.00%	0	0	72.30	+0.13%	1 114	16
28.2.2000	65.20	0.00%	0	0	72.20	-0.13%	722	10
25.2.2000	65.20	0.00%	0	0	72.30	-6.22%	9 327	129
24.2.2000	65.20	0.00%	0	0	77.10	+5.32%	0	0
23.2.2000	65.20	0.00%	0	0	73.20	+0.13%	1 098	15
22.2.2000	65.20	0.00%	0	0	73.10	-1.34%	485 906	6 479
21.2.2000	65.20	0.00%	0	0	74.10	0.00%	593	8
18.2.2000	65.20	0.00%	0	0	74.10	0.00%	4 810	61
17.2.2000	65.20	0.00%	0	0	74.10	+2.48%	1 688	22
16.2.2000	65.20	0.00%	0	0	72.30	+4.78%	0	0
15.2.2000	65.20	+3.27%	652	10	69.00	0.00%	552	8
14.2.2000	63.13	0.00%	0	0	69.00	0.00%	483	7
11.2.2000	63.13	0.00%	0	0	69.00	+0.14%	7 828	112
10.2.2000	63.13	0.00%	0	0	68.90	-9.81%	413	6
9.2.2000	63.13	0.00%	0	0	76.40	+1.73%	0	0
8.2.2000	63.13	0.00%	0	0	75.10	-6.47%	52 608	620
7.2.2000	63.13	0.00%	0	0	80.30	+10.00%	0	0
4.2.2000	63.13	+4.98%	4 040	64	73.00	+1.24%	29 200	400
3.2.2000	60.13	-4.40%	481	8	72.10	+3.00%	6 273	87
2.2.2000	62.90	-4.99%	0	0	70.00	-1.40%	1 400	20
1.2.2000	66.21	-4.99%	0	0	71.00	-4.05%	14 200	200
31.1.2000	69.69	-4.98%	0	0	74.00	-6.32%	5 920	80
28.1.2000	73.35	-4.99%	0	0	79.00	0.00%	11 850	150
27.1.2000	77.21	-4.99%	0	0	79.00	+9.72%	7 900	100
26.1.2000	81.27	-4.99%	0	0	72.00	-10.00%	8 362	116
25.1.2000	85.54	0.00%	0	0	80.00	0.00%	800	10
24.1.2000	85.54	0.00%	0	0	80.00	0.00%	0	0
21.1.2000	85.54	0.00%	0	0	80.00	-5.88%	0	0
20.1.2000	85.54	-4.99%	0	0	85.00	0.00%	0	0
19.1.2000	90.04	-4.99%	0	0	85.00	0.00%	0	0
18.1.2000	94.77	0.00%	0	0	85.00	0.00%	35 105	413
17.1.2000	94.77	0.00%	0	0	85.00	+6.25%	935	11
14.1.2000	94.77	-4.99%	0	0	80.00	+10.95%	4 800	60
13.1.2000	99.75	0.00%	0	0	72.10	-9.98%	37 488	478
12.1.2000	99.75	0.00%	0	0	80.10	-4.75%	1 682	21
11.1.2000	99.75	0.00%	0	0	84.10	0.00%	0	0
10.1.2000	99.75	0.00%	0	0	84.10	+4.99%	0	0
7.1.2000	99.75	0.00%	0	0	80.10	0.00%	481	6
6.1.2000	99.75	0.00%	0	0	80.10	0.00%	8 010	100
5.1.2000	99.75	0.00%	0	0	80.10	0.00%	961	12
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
‹‹ First 60 ‹‹ First 20 Next 200 ›