MADETA - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (66)
  • Diskuze (57)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - MADETA
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	275.20	0.00%	0	0	320.00	0.00%	0	0
29.12.1999	275.20	0.00%	0	0	320.00	0.00%	0	0
28.12.1999	275.20	0.00%	0	0	320.00	0.00%	0	0
27.12.1999	275.20	-4.97%	0	0	320.00	0.00%	0	0
23.12.1999	289.60	-4.98%	0	0	320.00	0.00%	74 480	214
22.12.1999	304.80	0.00%	0	0	320.00	+0.78%	15 680	49
21.12.1999	304.80	0.00%	0	0	317.50	-0.78%	2 223	7
20.12.1999	304.80	-4.98%	0	0	320.00	+1.55%	6 686	21
17.12.1999	320.80	-4.97%	0	0	315.10	0.00%	0	0
16.12.1999	337.60	-4.98%	0	0	315.10	-0.28%	6 617	21
15.12.1999	355.30	-4.97%	0	0	316.00	+0.31%	2 212	7
14.12.1999	373.90	0.00%	0	0	315.00	-9.48%	0	0
13.12.1999	373.90	0.00%	0	0	348.00	+5.26%	4 872	14
10.12.1999	373.90	0.00%	0	0	330.60	-5.00%	7 064	21
9.12.1999	373.90	0.00%	0	0	348.00	0.00%	0	0
8.12.1999	373.90	0.00%	0	0	348.00	+4.66%	3 894 996	11 592
7.12.1999	373.90	0.00%	0	0	332.50	-5.00%	7 105	21
6.12.1999	373.90	0.00%	0	0	350.00	0.00%	2 450	7
3.12.1999	373.90	-4.98%	0	0	350.00	0.00%	9 800	28
2.12.1999	393.50	+4.98%	0	0	350.00	0.00%	3 827 950	11 599
1.12.1999	374.80	+4.98%	0	0	350.00	-13.17%	0	0
30.11.1999	357.00	+5.00%	0	0	403.10	+6.21%	0	0
29.11.1999	340.00	0.00%	0	0	379.50	+8.42%	5 866	16
26.11.1999	340.00	0.00%	0	0	350.00	+9.37%	4 830	14
25.11.1999	340.00	0.00%	0	0	320.00	0.00%	4 480	14
24.11.1999	340.00	0.00%	0	0	320.00	-9.88%	6 860	21
23.11.1999	340.00	0.00%	0	0	355.10	+10.96%	7 457	21
22.11.1999	340.00	0.00%	0	0	320.00	0.00%	6 505	20
19.11.1999	340.00	-1.79%	4 760	14	320.00	-3.08%	2 240	7
18.11.1999	346.20	0.00%	0	0	330.20	+4.00%	13 797	42
17.11.1999	346.20	0.00%	0	0	317.50	+2.98%	6 668	21
16.11.1999	346.20	0.00%	0	0	308.30	-6.57%	15 259	49
15.11.1999	346.20	0.00%	0	0	330.00	-2.94%	11 956	35
12.11.1999	346.20	+4.97%	0	0	340.00	-4.22%	2 380	7
11.11.1999	329.80	+4.99%	0	0	355.00	+1.42%	0	0
10.11.1999	314.10	+4.97%	0	0	350.00	0.00%	717 850	2 051
9.11.1999	299.20	+4.98%	0	0	350.00	0.00%	12 250	35
8.11.1999	285.00	0.00%	0	0	350.00	0.00%	7 350	21
5.11.1999	285.00	0.00%	0	0	350.00	+6.06%	29 226	84
4.11.1999	285.00	0.00%	0	0	330.00	0.00%	9 240	28
3.11.1999	285.00	0.00%	0	0	330.00	+7.73%	15 201	49
2.11.1999	285.00	0.00%	0	0	306.30	-3.77%	6 432	21
1.11.1999	285.00	0.00%	0	0	318.30	+3.91%	0	0
29.10.1999	285.00	0.00%	0	0	306.30	-3.77%	4 288	14
27.10.1999	285.00	0.00%	0	0	318.30	+3.91%	0	0
26.10.1999	285.00	0.00%	0	0	306.30	+0.06%	14 403	47
25.10.1999	285.00	-4.33%	5 985	21	306.10	-4.04%	17 823	56
22.10.1999	297.90	-4.97%	0	0	319.00	+4.24%	638	2
21.10.1999	313.50	-4.97%	0	0	306.00	-10.00%	5 984	19
20.10.1999	329.90	-4.98%	0	0	340.00	-0.14%	23 120	68
19.10.1999	347.20	0.00%	0	0	340.50	0.00%	21 312	61
18.10.1999	347.20	0.00%	0	0	340.50	0.00%	2 384	7
15.10.1999	347.20	0.00%	0	0	340.50	-2.15%	38 945	112
14.10.1999	347.20	0.00%	0	0	348.00	+2.20%	3 825 486	11 592
13.10.1999	347.20	0.00%	0	0	340.50	-0.72%	14 333	42
12.10.1999	347.20	+4.98%	0	0	343.00	-3.78%	12 201	35
11.10.1999	330.70	0.00%	0	0	356.50	+1.85%	0	0
8.10.1999	330.70	0.00%	0	0	350.00	0.00%	9 800	28
7.10.1999	330.70	0.00%	0	0	350.00	0.00%	5 950	17
6.10.1999	330.70	0.00%	0	0	350.00	+7.69%	4 900	14
5.10.1999	330.70	0.00%	0	0	325.00	-1.51%	3 373	10
4.10.1999	330.70	+4.98%	0	0	330.00	+0.76%	2 310	7
1.10.1999	315.00	0.00%	0	0	327.50	-0.75%	8 515	26
30.9.1999	315.00	0.00%	0	0	330.00	0.00%	2 310	7
29.9.1999	315.00	0.00%	0	0	330.00	+3.12%	6 930	21
28.9.1999	315.00	0.00%	0	0	320.00	+3.05%	3 737	12
27.9.1999	315.00	0.00%	0	0	310.50	+0.12%	0	0
24.9.1999	315.00	0.00%	0	0	310.10	+0.03%	4 341	14
23.9.1999	315.00	0.00%	0	0	310.00	0.00%	4 340	14
22.9.1999	315.00	0.00%	0	0	310.00	0.00%	2 170	7
21.9.1999	315.00	0.00%	0	0	310.00	0.00%	1 284 220	3 892
20.9.1999	315.00	0.00%	0	0	310.00	0.00%	4 340	14
17.9.1999	315.00	0.00%	0	0	310.00	-6.06%	4 340	14
16.9.1999	315.00	0.00%	0	0	330.00	+3.12%	13 018	41
15.9.1999	315.00	0.00%	0	0	320.00	+3.22%	0	0
14.9.1999	315.00	0.00%	0	0	310.00	0.00%	0	0
13.9.1999	315.00	0.00%	0	0	310.00	0.00%	3 150	10
10.9.1999	315.00	0.00%	0	0	310.00	-1.89%	0	0
9.9.1999	315.00	0.00%	0	0	316.00	+1.93%	2 212	7
8.9.1999	315.00	0.00%	0	0	310.00	+1.63%	8 680	28
7.9.1999	315.00	0.00%	2 205	7	305.00	-1.61%	8 540	28
6.9.1999	315.00	0.00%	0	0	310.00	0.00%	0	0
3.9.1999	315.00	0.00%	0	0	310.00	0.00%	4 340	14
2.9.1999	315.00	+5.00%	0	0	310.00	0.00%	2 170	7
1.9.1999	300.00	0.00%	0	0	310.00	+1.63%	4 340	14
31.8.1999	300.00	0.00%	0	0	305.00	-10.55%	4 305	14
30.8.1999	300.00	0.00%	0	0	341.00	+10.00%	105 141	318
27.8.1999	300.00	0.00%	0	0	310.00	0.00%	6 664	21
26.8.1999	300.00	0.00%	0	0	310.00	-6.06%	2 790	9
25.8.1999	300.00	0.00%	0	0	330.00	+9.96%	12 001	37
24.8.1999	300.00	0.00%	0	0	300.10	-4.76%	2 101	7
23.8.1999	300.00	0.00%	0	0	315.10	0.00%	0	0
20.8.1999	300.00	0.00%	0	0	315.10	+5.03%	0	0
19.8.1999	300.00	0.00%	0	0	300.00	0.00%	8 400	28
18.8.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
17.8.1999	300.00	0.00%	0	0	300.00	0.00%	12 390	42
16.8.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
13.8.1999	300.00	0.00%	0	0	300.00	0.00%	5 100	17
12.8.1999	300.00	0.00%	0	0	300.00	0.00%	11 400	38
11.8.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
10.8.1999	300.00	0.00%	0	0	300.00	0.00%	10 500	35
9.8.1999	300.00	0.00%	0	0	300.00	-0.03%	8 401	28
6.8.1999	300.00	0.00%	0	0	300.10	0.00%	2 101	7
5.8.1999	300.00	0.00%	0	0	300.10	0.00%	300	1
4.8.1999	300.00	0.00%	0	0	300.10	0.00%	4 201	14
3.8.1999	300.00	0.00%	0	0	300.10	+0.03%	2 101	7
2.8.1999	300.00	0.00%	1 500	5	300.00	0.00%	26 520	81
30.7.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
29.7.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
28.7.1999	300.00	0.00%	2 100	7	300.00	0.00%	12 180	42
27.7.1999	300.00	0.00%	0	0	300.00	0.00%	0	0
26.7.1999	300.00	0.00%	0	0	300.00	+5.44%	45 900	153
23.7.1999	300.00	0.00%	0	0	284.50	-5.16%	0	0
22.7.1999	300.00	0.00%	0	0	300.00	0.00%	9 600	32
21.7.1999	300.00	0.00%	0	0	300.00	0.00%	0	0
20.7.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
19.7.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
16.7.1999	300.00	0.00%	0	0	300.00	0.00%	0	0
15.7.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
14.7.1999	300.00	0.00%	0	0	300.00	0.00%	900	3
13.7.1999	300.00	0.00%	0	0	300.00	-1.63%	4 200	14
12.7.1999	300.00	0.00%	0	0	305.00	-4.08%	0	0
9.7.1999	300.00	0.00%	0	0	318.00	+6.00%	15 096	48
8.7.1999	300.00	0.00%	0	0	300.00	+3.62%	5 700	19
7.7.1999	300.00	0.00%	0	0	289.50	-5.85%	2 027	7
2.7.1999	300.00	0.00%	0	0	307.50	+2.50%	0	0
1.7.1999	300.00	0.00%	0	0	300.00	-2.59%	6 300	21
30.6.1999	300.00	0.00%	0	0	308.00	+2.66%	0	0
29.6.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
28.6.1999	300.00	0.00%	0	0	300.00	-2.59%	2 100	7
25.6.1999	300.00	0.00%	0	0	308.00	+2.66%	0	0
24.6.1999	300.00	0.00%	0	0	300.00	0.00%	14 700	49
23.6.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
22.6.1999	300.00	0.00%	0	0	300.00	0.00%	2 100	7
21.6.1999	300.00	-0.66%	3 000	10	300.00	0.00%	8 400	28
18.6.1999	302.00	0.00%	0	0	300.00	-2.59%	2 100	7
17.6.1999	302.00	0.00%	0	0	308.00	0.00%	0	0
16.6.1999	302.00	0.00%	0	0	308.00	0.00%	0	0
15.6.1999	302.00	0.00%	6 342	21	308.00	+2.66%	0	0
14.6.1999	302.00	0.00%	0	0	300.00	0.00%	2 100	7
11.6.1999	302.00	0.00%	0	0	300.00	-2.62%	6 301	21
10.6.1999	302.00	0.00%	0	0	308.10	+2.70%	0	0
9.6.1999	302.00	0.00%	0	0	300.00	0.00%	2 100	7
8.6.1999	302.00	0.00%	0	0	300.00	0.00%	6 300	21
7.6.1999	302.00	0.00%	0	0	300.00	0.00%	2 100	7
4.6.1999	302.00	0.00%	0	0	300.00	-0.99%	19 047	63
3.6.1999	302.00	0.00%	0	0	303.00	0.00%	7 575	25
2.6.1999	302.00	0.00%	0	0	303.00	0.00%	4 242	14
1.6.1999	302.00	0.00%	0	0	303.00	-5.57%	12 727	42
31.5.1999	302.00	0.00%	0	0	320.90	-4.49%	15 716	49
28.5.1999	302.00	0.00%	0	0	336.00	0.00%	0	0
27.5.1999	302.00	0.00%	0	0	336.00	+4.51%	0	0
26.5.1999	302.00	-4.30%	6 342	21	321.50	-0.18%	6 752	21
25.5.1999	315.60	-4.99%	0	0	322.10	+0.03%	0	0
24.5.1999	332.20	-4.97%	0	0	322.00	-4.02%	16 883	52
21.5.1999	349.60	-5.00%	0	0	335.50	-1.61%	9 471	28
20.5.1999	368.00	0.00%	0	0	341.00	0.00%	4 774	14
19.5.1999	368.00	-2.64%	18 400	50	341.00	-3.12%	0	0
18.5.1999	378.00	+3.90%	44 982	119	352.00	+3.22%	11 818	34
17.5.1999	363.80	+4.99%	0	0	341.00	0.00%	8 214	24
14.5.1999	346.50	+5.00%	2 772	8	341.00	+9.29%	27 315	82
13.5.1999	330.00	0.00%	6 930	21	312.00	+0.58%	8 705	28
12.5.1999	330.00	0.00%	72 930	221	310.20	-1.61%	10 958	35
11.5.1999	330.00	0.00%	0	0	315.30	-1.46%	2 207	7
10.5.1999	330.00	0.00%	0	0	320.00	0.00%	2 240	7
7.5.1999	330.00	0.00%	0	0	320.00	-0.15%	6 720	21
6.5.1999	330.00	0.00%	0	0	320.50	0.00%	6 731	21
5.5.1999	330.00	-4.62%	2 310	7	320.50	+0.12%	4 487	14
4.5.1999	346.00	0.00%	0	0	320.10	-5.85%	35 925	112
3.5.1999	346.00	0.00%	0	0	340.00	-1.73%	15 035	44
30.4.1999	346.00	0.00%	0	0	346.00	0.00%	15 916	46
29.4.1999	346.00	0.00%	0	0	346.00	0.00%	66 388	190
28.4.1999	346.00	0.00%	0	0	346.00	-4.02%	5 908	17
27.4.1999	346.00	0.00%	4 844	14	360.50	+4.19%	0	0
26.4.1999	346.00	0.00%	0	0	346.00	+5.81%	2 422	7
23.4.1999	346.00	0.00%	0	0	327.00	-0.90%	16 569	49
22.4.1999	346.00	0.00%	1 038	3	330.00	0.00%	17 350	51
21.4.1999	346.00	0.00%	0	0	330.00	-2.94%	8 910	27
20.4.1999	346.00	0.00%	0	0	340.00	-2.85%	4 596	14
19.4.1999	346.00	0.00%	0	0	350.00	+10.06%	4 200	12
16.4.1999	346.00	0.00%	0	0	318.00	-7.09%	6 699	21
15.4.1999	346.00	0.00%	0	0	342.30	-2.20%	4 790	14
14.4.1999	346.00	0.00%	8 650	25	350.00	+2.33%	19 940	60
13.4.1999	346.00	0.00%	3 460	10	342.00	-2.28%	48 076	138
12.4.1999	346.00	0.00%	0	0	350.00	0.00%	4 872	14
9.4.1999	346.00	+4.53%	2 422	7	350.00	0.00%	2 450	7
8.4.1999	331.00	0.00%	0	0	350.00	0.00%	4 690	14
7.4.1999	331.00	0.00%	0	0	350.00	+9.37%	32 776	94
6.4.1999	331.00	0.00%	0	0	320.00	+6.59%	8 355	26
2.4.1999	331.00	0.00%	0	0	300.20	-3.47%	18 296	58
1.4.1999	331.00	-4.61%	6 951	21	311.00	+3.66%	18 038	58
31.3.1999	347.00	0.00%	0	0	300.00	+4.49%	9 927	35
30.3.1999	347.00	0.00%	0	0	287.10	-3.33%	2 010	7
29.3.1999	347.00	0.00%	0	0	297.00	-0.03%	16 930	57
26.3.1999	347.00	0.00%	0	0	297.10	0.00%	2 080	7
25.3.1999	347.00	-0.85%	24 290	70	297.10	-9.69%	20 799	66
24.3.1999	350.00	+3.51%	24 500	70	329.00	-6.26%	20 727	63
23.3.1999	338.10	+5.00%	0	0	351.00	+3.23%	89 509	245
22.3.1999	322.00	+4.98%	0	0	340.00	+7.25%	21 760	64
19.3.1999	306.70	+4.99%	0	0	317.00	+0.79%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›