KOVOSVIT - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (59)
  • Diskuze (13)
  • Visits
• Base info
  • 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 - KOVOSVIT
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					202.30	-0.09%	28 885	143
28.12.2000					202.50	0.00%	51 975	259
27.12.2000					202.50	0.00%	0	0
22.12.2000					202.50	0.00%	20 215	101
21.12.2000					202.50	+0.24%	44 588	221
20.12.2000					202.00	+1.00%	104 368	520
19.12.2000					200.00	0.00%	20 600	103
18.12.2000					200.00	0.00%	28 800	144
15.12.2000					200.00	+1.26%	8 400	42
14.12.2000					197.50	-1.25%	19 498	98
13.12.2000					200.00	0.00%	58 920	294
12.12.2000					200.00	0.00%	78 000	390
11.12.2000					200.00	0.00%	32 800	164
8.12.2000					200.00	0.00%	22 000	110
7.12.2000					200.00	0.00%	29 200	146
6.12.2000					200.00	-0.19%	97 400	487
5.12.2000					200.40	+5.14%	11 315	58
4.12.2000					190.60	-0.26%	32 189	161
1.12.2000					191.10	+6.16%	5 328	28
30.11.2000					180.00	-1.80%	12 600	70
29.11.2000					183.30	-2.70%	2 199	12
28.11.2000					188.40	+4.66%	6 971	37
27.11.2000					180.00	+0.05%	6 300	35
24.11.2000					179.90	+0.22%	1 259	7
23.11.2000					179.50	0.00%	46 051	257
22.11.2000					179.50	0.00%	9 320	52
21.11.2000					179.50	-0.44%	53 870	278
20.11.2000					180.30	-3.89%	9 015	50
16.11.2000					187.60	+4.80%	0	0
15.11.2000					179.00	+3.28%	2 506	14
14.11.2000					173.30	0.00%	5 199	30
13.11.2000					173.30	-3.66%	13 661	79
10.11.2000					179.90	+5.82%	94 009	533
9.11.2000					170.00	+7.59%	22 000	132
8.11.2000					158.00	+1.21%	2 212	14
7.11.2000					156.10	-1.20%	9 989	64
6.11.2000					158.00	+1.21%	27 176	172
3.11.2000					156.10	0.00%	4 059	26
2.11.2000					156.10	-7.63%	18 553	111
1.11.2000					169.00	-0.58%	104 291	627
31.10.2000					170.00	+3.03%	5 780	34
30.10.2000					165.00	-2.94%	28 248	170
27.10.2000					170.00	0.00%	54 281	319
26.10.2000					170.00	-1.56%	15 976	95
25.10.2000					172.70	+4.47%	0	0
24.10.2000					165.30	0.00%	5 123	31
23.10.2000					165.30	0.00%	5 786	35
20.10.2000					165.30	-2.93%	14 058	85
19.10.2000					170.30	+2.40%	12 599	74
18.10.2000					166.30	-2.29%	2 328	14
17.10.2000					170.20	+0.11%	1 021	6
16.10.2000					170.00	+2.84%	26 140	148
13.10.2000					165.30	+2.03%	0	0
12.10.2000					162.00	0.00%	0	0
11.10.2000					162.00	+1.06%	10 044	62
10.10.2000					160.30	0.00%	0	0
9.10.2000					160.30	+0.18%	0	0
6.10.2000					160.00	-0.12%	4 480	28
5.10.2000					160.20	-0.68%	4 806	30
4.10.2000					161.30	+4.53%	484	3
3.10.2000					154.30	+0.84%	15 430	100
2.10.2000					153.00	0.00%	22 950	150
29.9.2000					153.00	-2.23%	6 120	40
27.9.2000					156.50	-6.28%	33 785	215
26.9.2000					167.00	-6.23%	16 700	100
25.9.2000					178.10	+0.05%	0	0
22.9.2000					178.00	0.00%	0	0
21.9.2000					178.00	+3.18%	0	0
20.9.2000					172.50	-6.14%	17 250	100
19.9.2000					183.80	-3.26%	0	0
18.9.2000					190.00	-10.16%	15 960	84
15.9.2000					211.50	+9.87%	0	0
14.9.2000					192.50	+10.00%	14 438	75
13.9.2000					175.00	+6.64%	19 077	109
12.9.2000					164.10	-9.83%	11 487	70
11.9.2000					182.00	+17.04%	22 204	122
8.9.2000					155.50	-9.80%	50 516	305
7.9.2000					172.40	+9.73%	2 586	15
6.9.2000					157.10	-0.06%	2 199	14
5.9.2000					157.20	-1.75%	0	0
4.9.2000					160.00	+5.33%	28 800	180
1.9.2000					151.90	+9.91%	7 595	50
31.8.2000					138.20	+0.07%	0	0
30.8.2000					138.10	-0.07%	967	7
29.8.2000					138.20	-7.37%	0	0
28.8.2000					149.20	+9.94%	0	0
25.8.2000					135.70	-0.07%	4 750	35
24.8.2000					135.80	+0.36%	951	7
23.8.2000					135.30	-8.08%	3 155	22
22.8.2000					147.20	-3.79%	2 944	20
21.8.2000					153.00	+3.94%	53 550	350
18.8.2000					147.20	+9.93%	0	0
17.8.2000					133.90	+0.29%	0	0
16.8.2000					133.50	-7.16%	9 921	74
15.8.2000					143.80	+0.20%	0	0
14.8.2000					143.50	0.00%	0	0
11.8.2000					143.50	-1.71%	0	0
10.8.2000					146.00	+10.60%	22 503	155
9.8.2000					132.00	-2.22%	67 290	482
8.8.2000					135.00	+3.84%	0	0
7.8.2000					130.00	0.00%	11 050	85
4.8.2000					130.00	-5.66%	3 777	29
3.8.2000					137.80	-4.96%	0	0
2.8.2000					145.00	+5.45%	11 600	80
1.8.2000					137.50	+1.92%	0	0
31.7.2000					134.90	+3.76%	0	0
28.7.2000					130.00	+5.26%	0	0
27.7.2000					123.50	+0.98%	865	7
26.7.2000					122.30	-1.76%	5 993	49
25.7.2000					124.50	+0.16%	11 454	92
24.7.2000					124.30	+1.05%	16 598	135
21.7.2000					123.00	+1.90%	0	0
20.7.2000					120.70	-0.82%	23 613	195
19.7.2000					121.70	+0.57%	4 017	33
18.7.2000					121.00	-0.90%	1 694	14
17.7.2000					122.10	+0.08%	1 709	14
14.7.2000					122.00	0.00%	6 832	56
13.7.2000					122.00	+0.74%	2 440	20
12.7.2000					121.10	-0.73%	1 695	14
11.7.2000					122.00	0.00%	0	0
10.7.2000					122.00	+1.24%	0	0
7.7.2000					120.50	-7.30%	6 025	50
4.7.2000					130.00	+8.33%	11 247	87
3.7.2000					120.00	0.00%	1 680	14
30.6.2000					120.00	-4.00%	9 960	83
29.6.2000					125.00	+4.16%	25 000	200
28.6.2000					120.00	-4.00%	4 200	35
27.6.2000					125.00	+2.04%	13 625	109
26.6.2000					122.50	+2.94%	0	0
23.6.2000					119.00	+8.87%	12 614	106
22.6.2000					109.30	-4.95%	0	0
21.6.2000					115.00	0.00%	0	0
20.6.2000					115.00	-8.73%	0	0
19.6.2000					126.00	+5.79%	0	0
16.6.2000					119.10	+3.92%	0	0
15.6.2000					114.60	-6.06%	0	0
14.6.2000					122.00	+9.90%	0	0
13.6.2000					111.00	+16.47%	1 221	11
12.6.2000					95.30	-0.20%	1 717	17
9.6.2000					95.50	+0.52%	1 337	14
8.6.2000					95.00	-5.00%	4 585	47
7.6.2000					100.00	-4.76%	0	0
6.6.2000					105.00	0.00%	0	0
5.6.2000					105.00	-5.40%	0	0
2.6.2000					111.00	+0.90%	0	0
1.6.2000					110.00	0.00%	0	0
31.5.2000					110.00	+0.09%	47 630	433
30.5.2000					109.90	+9.90%	659	6
29.5.2000					100.00	0.00%	3 300	33
26.5.2000					100.00	0.00%	0	0
25.5.2000					100.00	0.00%	2 700	27
24.5.2000					100.00	0.00%	0	0
23.5.2000					100.00	+9.89%	0	0
22.5.2000					91.00	+6.55%	0	0
19.5.2000					85.40	+9.90%	0	0
18.5.2000					77.70	+0.64%	0	0
17.5.2000					77.20	-2.52%	463	6
16.5.2000					79.20	-10.00%	0	0
15.5.2000					88.00	0.00%	34 848	396
12.5.2000					88.00	+6.40%	39 940	460
11.5.2000					82.70	-2.70%	0	0
10.5.2000					85.00	+9.96%	850	10
9.5.2000					77.30	0.00%	0	0
5.5.2000					77.30	+0.38%	0	0
4.5.2000					77.00	+1.18%	0	0
3.5.2000					76.10	0.00%	0	0
2.5.2000					76.10	0.00%	0	0
28.4.2000					76.10	0.00%	457	6
27.4.2000					76.10	+0.13%	0	0
26.4.2000					76.00	+1.19%	0	0
25.4.2000					75.10	0.00%	0	0
21.4.2000					75.10	0.00%	451	6
20.4.2000					75.10	0.00%	0	0
19.4.2000					75.10	0.00%	0	0
18.4.2000					75.10	0.00%	0	0
17.4.2000					75.10	+0.13%	0	0
14.4.2000					75.00	0.00%	450	6
13.4.2000					75.00	+2.59%	1 275	17
12.4.2000					73.10	0.00%	0	0
11.4.2000					73.10	0.00%	1 462	20
10.4.2000					73.10	+5.17%	2 559	35
7.4.2000					69.50	+0.28%	487	7
6.4.2000					69.30	-3.75%	1 178	17
5.4.2000					72.00	0.00%	18 485	257
4.4.2000					72.00	+5.72%	4 516	64
3.4.2000					68.10	+1.64%	341	5
31.3.2000					67.00	-7.58%	11 705	155
30.3.2000					72.50	-0.68%	0	0
29.3.2000					73.00	0.00%	4 453	61
28.3.2000					73.00	+0.41%	11 440	157
27.3.2000					72.70	-0.41%	0	0
24.3.2000					73.00	-4.82%	35 916	492
23.3.2000					76.70	+4.78%	0	0
22.3.2000					73.20	+0.27%	1 171	16
21.3.2000					73.00	-4.32%	2 117	29
20.3.2000					76.30	+5.53%	0	0
17.3.2000					72.30	-4.36%	0	0
16.3.2000					75.60	+6.47%	0	0
15.3.2000					71.00	-0.69%	2 442	34
14.3.2000					71.50	-9.26%	6 435	90
‹‹ First 60 ‹‹ First 20 Next 200 ›