KVANTO OTEVŘENÝ PF - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (232)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - KVANTO OTEVŘENÝ PF
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					310.20	+0.03%	26 980	87
29.12.1999					310.10	+0.03%	0	0
28.12.1999					310.00	0.00%	9 300	30
27.12.1999					310.00	-1.27%	13 950	45
23.12.1999					314.00	+1.29%	22 585	72
22.12.1999					310.00	-0.03%	51 516	165
21.12.1999					310.10	0.00%	9 303	30
20.12.1999					310.10	0.00%	27 906	90
17.12.1999					310.10	-6.03%	28 788	90
16.12.1999					330.00	+0.91%	9 900	30
15.12.1999					327.00	+6.89%	10 742	35
14.12.1999					305.90	-2.91%	58 104	195
13.12.1999					315.10	-5.82%	70 319	225
10.12.1999					334.60	+4.10%	43 760	141
9.12.1999					321.40	-3.80%	81 053	255
8.12.1999					334.10	-0.53%	125 274	375
7.12.1999					335.90	+0.71%	22 047	66
6.12.1999					333.50	+0.33%	66 233	198
3.12.1999					332.40	+1.00%	37 991	114
2.12.1999					329.10	-1.87%	13 823	42
1.12.1999					335.40	-0.05%	57 992	174
30.11.1999					335.60	+1.17%	76 751	231
29.11.1999					331.70	-0.36%	23 937	72
26.11.1999					332.90	-0.77%	52 234	156
25.11.1999					335.50	+2.47%	80 343	240
24.11.1999					327.40	-0.72%	39 988	120
23.11.1999					329.80	-0.96%	34 820	105
22.11.1999					333.00	+0.21%	44 871	135
19.11.1999					332.30	+0.33%	80 051	241
18.11.1999					331.20	-0.68%	13 253	40
17.11.1999					333.50	+0.72%	109 368	327
16.11.1999					331.10	+0.60%	34 874	105
15.11.1999					329.10	-1.58%	54 738	165
12.11.1999					334.40	+0.72%	35 061	105
11.11.1999					332.00	-0.86%	49 431	150
10.11.1999					334.90	+0.78%	69 873	210
9.11.1999					332.30	+0.09%	107 030	321
8.11.1999					332.00	-0.89%	39 843	120
5.11.1999					335.00	+0.29%	30 051	90
4.11.1999					334.00	0.00%	20 010	60
3.11.1999					334.00	+0.39%	29 952	90
2.11.1999					332.70	+0.94%	19 797	60
1.11.1999					329.60	-1.28%	19 710	60
29.10.1999					333.90	+1.33%	37 042	111
27.10.1999					329.50	-1.19%	31 607	96
26.10.1999					333.50	-0.11%	35 024	105
25.10.1999					333.90	0.00%	39 909	120
22.10.1999					333.90	-0.08%	59 883	180
21.10.1999					334.20	+1.27%	69 711	210
20.10.1999					330.00	-1.16%	57 801	174
19.10.1999					333.90	+2.64%	39 753	120
18.10.1999					325.30	-2.60%	39 555	120
15.10.1999					334.00	+2.73%	25 068	75
14.10.1999					325.10	-1.66%	19 268	60
13.10.1999					330.60	-0.18%	29 643	90
12.10.1999					331.20	+1.87%	31 792	96
11.10.1999					325.10	-1.45%	29 493	90
8.10.1999					329.90	+0.06%	39 429	120
7.10.1999					329.70	+3.03%	34 619	105
6.10.1999					320.00	-3.29%	50 849	156
5.10.1999					330.90	+6.02%	39 684	120
4.10.1999					312.10	-6.75%	36 007	111
1.10.1999					334.70	+1.17%	20 028	60
30.9.1999					330.80	-1.10%	34 794	105
29.9.1999					334.50	+9.63%	19 737	60
28.9.1999					305.10	-7.68%	146 632	471
27.9.1999					330.50	-1.31%	44 807	135
24.9.1999					334.90	+0.35%	78 612	240
23.9.1999					333.70	-0.20%	10 011	30
22.9.1999					334.40	-0.08%	6 013	18
21.9.1999					334.70	0.00%	80 091	240
20.9.1999					334.70	0.00%	20 025	60
17.9.1999					334.70	0.00%	5 021	15
16.9.1999					334.70	0.00%	36 708	111
15.9.1999					334.70	0.00%	37 823	114
14.9.1999					334.70	+0.08%	35 123	105
13.9.1999					334.40	+0.57%	29 970	90
10.9.1999					332.50	+0.48%	20 022	60
9.9.1999					330.90	+7.26%	38 943	120
8.9.1999					308.50	-7.07%	34 625	105
7.9.1999					332.00	-0.62%	24 960	75
6.9.1999					334.10	+0.30%	45 110	135
3.9.1999					333.10	+0.51%	999	3
2.9.1999					331.40	+6.45%	41 752	126
1.9.1999					311.30	-5.43%	57 024	180
31.8.1999					329.20	-0.33%	42 691	129
30.8.1999					330.30	-0.78%	14 891	45
27.8.1999					332.90	+0.57%	15 768	48
26.8.1999					331.00	+0.18%	4 965	15
25.8.1999					330.40	-0.75%	9 912	30
24.8.1999					332.90	+0.12%	34 584	105
23.8.1999					332.50	-1.30%	14 957	45
20.8.1999					336.90	+1.62%	0	0
19.8.1999					331.50	+1.03%	19 716	60
18.8.1999					328.10	+4.65%	46 519	141
17.8.1999					313.50	-3.89%	56 037	171
16.8.1999					326.20	-1.65%	21 763	66
13.8.1999					331.70	-0.50%	14 978	45
12.8.1999					333.40	+0.21%	29 994	90
11.8.1999					332.70	-0.20%	79 824	240
10.8.1999					333.40	0.00%	40 002	120
9.8.1999					333.40	-0.23%	7 001	21
6.8.1999					334.20	-0.56%	30 072	90
5.8.1999					336.10	+0.65%	88 509	265
4.8.1999					333.90	0.00%	36 967	111
3.8.1999					333.90	-1.64%	36 997	111
2.8.1999					339.50	+1.67%	0	0
30.7.1999					333.90	-0.35%	45 014	135
29.7.1999					335.10	+0.02%	55 046	165
28.7.1999					335.00	+0.23%	35 019	105
27.7.1999					334.20	+0.66%	41 960	126
26.7.1999					332.00	-0.59%	54 888	165
23.7.1999					334.00	-0.65%	54 870	165
22.7.1999					336.20	+0.05%	15 126	45
21.7.1999					336.00	+1.57%	26 157	78
20.7.1999					330.80	-1.25%	79 995	240
19.7.1999					335.00	+0.84%	150 261	450
16.7.1999					332.20	0.00%	4 983	15
15.7.1999					332.20	-0.35%	22 875	69
14.7.1999					333.40	+0.06%	40 002	120
13.7.1999					333.20	+0.54%	86 893	261
12.7.1999					331.40	+0.24%	54 623	165
9.7.1999					330.60	-0.78%	24 780	75
8.7.1999					333.20	-0.05%	55 221	165
7.7.1999					333.40	+0.21%	14 997	45
2.7.1999					332.70	-0.71%	9 981	30
1.7.1999					335.10	+0.66%	37 176	111
30.6.1999					332.90	-0.68%	21 455	66
29.6.1999					335.20	+0.47%	75 254	225
28.6.1999					333.60	-0.62%	44 516	135
25.6.1999					335.70	+0.08%	50 316	150
24.6.1999					335.40	+0.59%	70 340	210
23.6.1999					333.40	-0.59%	96 996	290
22.6.1999					335.40	0.00%	55 250	165
21.6.1999					335.40	+0.75%	55 221	165
18.6.1999					332.90	-0.32%	45 143	135
17.6.1999					334.00	-0.23%	55 284	165
16.6.1999					334.80	+0.11%	50 253	150
15.6.1999					334.40	-0.41%	5 016	15
14.6.1999					335.80	+1.75%	84 368	255
11.6.1999					330.00	-2.07%	72 577	216
10.6.1999					337.00	-0.02%	85 689	255
9.6.1999					337.10	+0.05%	43 486	129
8.6.1999					336.90	+0.23%	45 466	135
7.6.1999					336.10	-0.47%	32 975	98
4.6.1999					337.70	+0.44%	40 412	120
3.6.1999					336.20	-0.35%	65 658	195
2.6.1999					337.40	+0.41%	71 985	225
1.6.1999					336.00	+0.26%	98 783	294
31.5.1999					335.10	-0.02%	70 406	210
28.5.1999					335.20	+0.05%	90 584	270
27.5.1999					335.00	-0.20%	85 584	255
26.5.1999					335.70	-0.14%	32 269	96
25.5.1999					336.20	+0.32%	84 571	252
24.5.1999					335.10	0.00%	50 289	150
21.5.1999					335.10	-0.02%	40 271	120
20.5.1999					335.20	-0.17%	52 109	156
19.5.1999					335.80	+0.20%	55 358	165
18.5.1999					335.10	-0.32%	24 893	75
17.5.1999					336.20	-0.14%	236 573	705
14.5.1999					336.70	+0.44%	79 693	237
13.5.1999					335.20	0.00%	140 781	420
12.5.1999					335.20	+2.13%	3 387 863	10 112
11.5.1999					328.20	-2.61%	1 460 593	4 360
10.5.1999					337.00	-0.11%	75 272	225
7.5.1999					337.40	0.00%	136 557	405
6.5.1999					337.40	+1.10%	75 864	225
5.5.1999					333.70	-0.44%	125 963	375
4.5.1999					335.20	-0.35%	131 052	390
3.5.1999					336.40	+0.02%	48 433	144
30.4.1999					336.30	+0.02%	122 008	362
29.4.1999					336.20	-0.20%	83 926	250
28.4.1999					336.90	-0.32%	89 879	267
27.4.1999					338.00	+0.20%	144 171	429
26.4.1999					337.30	-0.26%	165 484	501
23.4.1999					338.20	+0.59%	64 391	191
22.4.1999					336.20	-0.67%	85 198	254
21.4.1999					338.50	+0.14%	63 803	189
20.4.1999					338.00	+0.23%	75 800	225
19.4.1999					337.20	-0.50%	53 630	159
16.4.1999					338.90	0.00%	55 853	165
15.4.1999					338.90	+0.11%	116 756	345
14.4.1999					338.50	+0.29%	63 851	189
13.4.1999					337.50	-0.41%	65 870	195
12.4.1999					338.90	+0.38%	62 698	186
9.4.1999					337.60	-0.38%	77 108	228
8.4.1999					338.90	-0.02%	40 611	120
7.4.1999					339.00	0.00%	32 448	96
6.4.1999					339.00	+0.50%	35 481	105
2.4.1999					337.30	-0.08%	40 488	120
1.4.1999					337.60	0.00%	55 581	165
31.3.1999					337.60	+0.08%	98 228	291
30.3.1999					337.30	+0.05%	87 996	261
29.3.1999					337.10	+0.68%	30 024	90
26.3.1999					334.80	+0.02%	65 268	195
25.3.1999					334.70	-0.14%	92 351	276
24.3.1999					335.20	+0.08%	93 185	279
23.3.1999					334.90	+0.02%	124 226	372
22.3.1999					334.80	+0.99%	91 000	273
19.3.1999					331.50	-0.15%	79 464	240
‹‹ First 60 ‹‹ First 20 Next 200 ›