KVANTO OTEVŘENÝ PF - Prague Stock Exchange price chart for year 2000

• 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]
18.7.2000					335.20	+1.54%	158 886	469
17.7.2000					330.10	-3.22%	78 094	234
14.7.2000					341.10	-0.11%	10 239	30
13.7.2000					341.50	0.00%	20 490	60
12.7.2000					341.50	0.00%	29 028	85
11.7.2000					341.50	+0.41%	39 388	121
10.7.2000					340.10	0.00%	26 203	77
7.7.2000					340.10	0.00%	10 203	30
4.7.2000					340.10	0.00%	5 102	15
3.7.2000					340.10	-0.40%	29 961	88
30.6.2000					341.50	-0.40%	10 245	30
29.6.2000					342.90	0.00%	17 473	51
28.6.2000					342.90	-0.46%	54 718	159
27.6.2000					344.50	-1.73%	15 512	45
26.6.2000					350.60	+1.59%	0	0
23.6.2000					345.10	0.00%	15 530	45
22.6.2000					345.10	0.00%	10 353	30
21.6.2000					345.10	0.00%	36 236	105
20.6.2000					345.10	0.00%	20 706	60
19.6.2000					345.10	-0.23%	15 530	45
16.6.2000					345.90	0.00%	31 089	90
15.6.2000					345.90	+0.58%	16 482	48
14.6.2000					343.90	-0.02%	17 883	52
13.6.2000					344.00	0.00%	5 160	15
12.6.2000					344.00	+0.14%	10 320	30
9.6.2000					343.50	+0.17%	15 470	45
8.6.2000					342.90	+0.11%	30 861	90
7.6.2000					342.50	+0.29%	15 419	45
6.6.2000					341.50	-4.07%	30 735	90
5.6.2000					356.00	+4.12%	0	0
2.6.2000					341.90	+0.11%	5 129	15
1.6.2000					341.50	-0.11%	30 735	90
31.5.2000					341.90	+0.11%	10 257	30
30.5.2000					341.50	-0.11%	20 502	60
29.5.2000					341.90	+0.29%	20 502	60
26.5.2000					340.90	0.00%	5 114	15
25.5.2000					340.90	-0.02%	30 669	90
24.5.2000					341.00	+0.32%	20 445	60
23.5.2000					339.90	0.00%	10 197	30
22.5.2000					339.90	+1.01%	20 394	60
19.5.2000					336.50	-0.88%	20 292	60
18.5.2000					339.50	-0.11%	30 573	90
17.5.2000					339.90	0.00%	30 579	90
16.5.2000					339.90	0.00%	20 394	60
15.5.2000					339.90	+0.11%	20 382	60
12.5.2000					339.50	0.00%	15 284	45
11.5.2000					339.50	+0.89%	20 370	60
10.5.2000					336.50	-1.00%	30 489	90
9.5.2000					339.90	0.00%	17 323	51
5.5.2000					339.90	+0.11%	15 290	45
4.5.2000					339.50	+5.10%	45 930	141
3.5.2000					323.00	-4.97%	9 690	30
2.5.2000					339.90	+0.11%	25 493	75
28.4.2000					339.50	0.00%	10 185	30
27.4.2000					339.50	-0.11%	10 185	30
26.4.2000					339.90	+0.11%	21 402	63
25.4.2000					339.50	0.00%	35 423	105
21.4.2000					339.50	0.00%	10 185	30
20.4.2000					339.50	-0.11%	20 370	60
19.4.2000					339.90	0.00%	15 290	45
18.4.2000					339.90	0.00%	25 481	75
17.4.2000					339.90	+0.11%	25 442	75
14.4.2000					339.50	0.00%	15 233	45
13.4.2000					339.50	0.00%	40 572	120
12.4.2000					339.50	-0.11%	24 944	75
11.4.2000					339.90	0.00%	43 980	130
10.4.2000					339.90	+0.11%	14 276	42
7.4.2000					339.50	+0.59%	12 222	36
6.4.2000					337.50	-0.70%	35 544	105
5.4.2000					339.90	0.00%	40 652	120
4.4.2000					339.90	0.00%	61 170	180
3.4.2000					339.90	+0.11%	25 385	75
31.3.2000					339.50	-0.11%	42 464	125
30.3.2000					339.90	0.00%	35 684	105
29.3.2000					339.90	0.00%	88 457	261
28.3.2000					339.90	+1.01%	15 296	45
27.3.2000					336.50	+0.44%	145 877	432
24.3.2000					335.00	+0.57%	63 056	186
23.3.2000					333.10	-1.01%	66 481	198
22.3.2000					336.50	-1.00%	75 683	225
21.3.2000					339.90	0.00%	64 744	192
20.3.2000					339.90	-3.68%	53 559	159
17.3.2000					352.90	+4.10%	0	0
16.3.2000					339.00	0.00%	156 815	464
15.3.2000					339.00	-0.14%	22 299	66
14.3.2000					339.50	+0.32%	31 547	93
13.3.2000					338.40	-0.32%	52 593	155
10.3.2000					339.50	+5.30%	20 280	60
9.3.2000					322.40	-4.72%	25 218	75
8.3.2000					338.40	-0.32%	60 955	180
7.3.2000					339.50	-0.11%	40 770	120
6.3.2000					339.90	+0.11%	15 284	45
3.3.2000					339.50	-0.11%	40 742	120
2.3.2000					339.90	0.00%	66 089	195
1.3.2000					339.90	+0.56%	55 743	165
29.2.2000					338.00	-0.44%	37 650	111
28.2.2000					339.50	-0.11%	45 776	135
25.2.2000					339.90	0.00%	40 248	120
24.2.2000					339.90	+0.02%	25 448	75
23.2.2000					339.80	+0.41%	50 849	150
22.2.2000					338.40	+1.01%	91 365	270
21.2.2000					335.00	-1.49%	81 422	240
18.2.2000					340.10	0.00%	49 641	146
17.2.2000					340.10	+1.22%	63 148	177
16.2.2000					336.00	-0.14%	60 696	180
15.2.2000					336.50	+0.44%	25 250	75
14.2.2000					335.00	-0.44%	80 661	240
11.2.2000					336.50	0.00%	2 019	6
10.2.2000					336.50	+1.05%	30 285	90
9.2.2000					333.00	-0.89%	2 997	9
8.2.2000					336.00	0.00%	25 200	75
7.2.2000					336.00	+1.57%	8 072	24
4.2.2000					330.80	-1.69%	53 268	159
3.2.2000					336.50	-0.29%	60 471	180
2.2.2000					337.50	+0.29%	0	0
1.2.2000					336.50	+0.59%	20 190	60
31.1.2000					334.50	-0.68%	40 212	120
28.1.2000					336.80	+9.99%	30 300	90
27.1.2000					306.20	-8.86%	9 186	30
26.1.2000					336.00	+3.03%	10 080	30
25.1.2000					326.10	+1.55%	23 825	75
24.1.2000					321.10	-4.32%	4 817	15
21.1.2000					335.60	+6.87%	0	0
20.1.2000					314.00	+0.15%	21 054	69
19.1.2000					313.50	+0.15%	28 206	90
18.1.2000					313.00	+0.28%	9 377	30
17.1.2000					312.10	+0.61%	37 287	120
14.1.2000					310.20	-0.28%	0	0
13.1.2000					311.10	+0.03%	19 599	63
12.1.2000					311.00	0.00%	74 154	240
11.1.2000					311.00	-1.92%	9 344	30
10.1.2000					317.10	+0.92%	9 513	30
7.1.2000					314.20	+5.89%	4 713	15
6.1.2000					296.70	-4.32%	13 874	45
5.1.2000					310.10	-0.03%	9 303	30
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
‹‹ First 60 ‹‹ First 20 Next 200 ›