MSA - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (91)
  • Diskuze (34)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - MSA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
24.10.2000	104.96	+4.99%	0	0
23.10.2000	99.97	+4.99%	0	0
20.10.2000	95.21	+4.99%	0	0
19.10.2000	90.68	+4.99%	0	0
18.10.2000	86.37	+4.99%	0	0
17.10.2000	82.26	0.00%	0	0	160.10	0.00%	17 131	107
16.10.2000	82.26	0.00%	0	0	160.10	-1.83%	2 402	15
13.10.2000	82.26	0.00%	0	0	163.10	+1.87%	2 120	13
12.10.2000	82.26	0.00%	0	0	160.10	0.00%	11 687	73
11.10.2000	82.26	0.00%	0	0	160.10	+0.06%	2 081	13
10.10.2000	82.26	0.00%	0	0	160.00	+3.29%	2 400	15
9.10.2000	82.26	0.00%	0	0	154.90	+6.60%	0	0
6.10.2000	82.26	0.00%	0	0	145.30	+9.99%	0	0
5.10.2000	82.26	0.00%	0	0	132.10	+3.93%	1 321	10
4.10.2000	82.26	0.00%	0	0	127.10	-6.06%	1 652	13
3.10.2000	82.26	0.00%	0	0	135.30	-9.80%	4 027	29
2.10.2000	82.26	0.00%	0	0	150.00	+7.91%	600	4
29.9.2000	82.26	0.00%	0	0	139.00	+9.36%	10 981	79
27.9.2000	82.26	0.00%	0	0	127.10	0.00%	1 779	14
26.9.2000	82.26	0.00%	0	0	127.10	+0.15%	0	0
25.9.2000	82.26	0.00%	0	0	126.90	+0.23%	8 932	77
22.9.2000	82.26	0.00%	0	0	126.60	0.00%	506	4
21.9.2000	82.26	0.00%	0	0	126.60	0.00%	2 660	21
20.9.2000	82.26	0.00%	0	0	126.60	+0.31%	506	4
19.9.2000	82.26	0.00%	0	0	126.20	+0.96%	0	0
18.9.2000	82.26	0.00%	0	0	125.00	+1.54%	500	4
15.9.2000	82.26	0.00%	0	0	123.10	+0.81%	6 401	52
14.9.2000	82.26	0.00%	0	0	122.10	+0.90%	0	0
13.9.2000	82.26	0.00%	0	0	121.00	0.00%	3 509	29
12.9.2000	82.26	0.00%	0	0	121.00	0.00%	242	2
11.9.2000	82.26	0.00%	0	0	121.00	0.00%	0	0
8.9.2000	82.26	0.00%	0	0	121.00	-9.49%	0	0
7.9.2000	82.26	0.00%	0	0	133.70	+9.95%	535	4
6.9.2000	82.26	0.00%	0	0	121.60	+0.24%	0	0
5.9.2000	82.26	0.00%	0	0	121.30	-0.24%	3 158	26
4.9.2000	82.26	0.00%	0	0	121.60	+0.49%	0	0
1.9.2000	82.26	0.00%	0	0	121.00	+3.59%	0	0
31.8.2000	82.26	0.00%	0	0	116.80	+0.34%	0	0
30.8.2000	82.26	0.00%	0	0	116.40	-0.25%	815	7
29.8.2000	82.26	0.00%	0	0	116.70	-14.19%	0	0
28.8.2000	82.26	0.00%	0	0	136.00	+8.80%	4 657	36
25.8.2000	82.26	0.00%	0	0	125.00	-0.39%	10 905	88
24.8.2000	82.26	0.00%	0	0	125.50	-5.70%	502	4
23.8.2000	82.26	0.00%	0	0	133.10	+3.33%	0	0
22.8.2000	82.26	0.00%	0	0	128.80	+0.23%	0	0
21.8.2000	82.26	0.00%	0	0	128.50	+1.02%	900	7
18.8.2000	82.26	0.00%	0	0	127.20	+0.15%	1 018	8
17.8.2000	82.26	0.00%	0	0	127.00	+9.29%	0	0
16.8.2000	82.26	0.00%	0	0	116.20	-4.83%	0	0
15.8.2000	82.26	0.00%	0	0	122.10	+9.90%	488	4
14.8.2000	82.26	0.00%	0	0	111.10	+2.96%	778	7
11.8.2000	82.26	0.00%	0	0	107.90	+9.98%	2 984	29
10.8.2000	82.26	0.00%	0	0	98.10	+3.15%	1 373	14
9.8.2000	82.26	0.00%	0	0	95.10	-9.08%	2 282	24
8.8.2000	82.26	0.00%	0	0	104.60	+0.19%	22 000	202
7.8.2000	82.26	0.00%	0	0	104.40	+0.67%	418	4
4.8.2000	82.26	0.00%	0	0	103.70	-4.42%	726	7
3.8.2000	82.26	+4.99%	0	0	108.50	-4.90%	651	6
2.8.2000	78.35	0.00%	0	0	114.10	0.00%	456	4
1.8.2000	78.35	0.00%	0	0	114.10	+0.08%	3 309	29
31.7.2000	78.35	0.00%	0	0	114.00	+0.26%	2 163	19
28.7.2000	78.35	0.00%	0	0	113.70	+0.08%	1 592	14
27.7.2000	78.35	0.00%	0	0	113.60	+0.26%	1 250	11
26.7.2000	78.35	0.00%	0	0	113.30	+0.08%	0	0
25.7.2000	78.35	0.00%	0	0	113.20	-0.08%	792	7
24.7.2000	78.35	0.00%	0	0	113.30	0.00%	0	0
21.7.2000	78.35	0.00%	0	0	113.30	0.00%	793	7
20.7.2000	78.35	0.00%	0	0	113.30	+0.17%	793	7
19.7.2000	78.35	0.00%	0	0	113.10	+2.26%	792	7
18.7.2000	78.35	0.00%	0	0	110.60	+0.09%	442	4
17.7.2000	78.35	0.00%	0	0	110.50	-0.27%	1 217	11
14.7.2000	78.35	0.00%	0	0	110.80	+9.81%	0	0
13.7.2000	78.35	0.00%	0	0	100.90	+0.49%	0	0
12.7.2000	78.35	0.00%	0	0	100.40	+0.19%	0	0
11.7.2000	78.35	0.00%	0	0	100.20	+1.82%	200	2
10.7.2000	78.35	0.00%	0	0	98.40	+0.10%	394	4
7.7.2000	78.35	0.00%	0	0	98.30	+0.30%	0	0
4.7.2000	78.35	0.00%	0	0	98.00	+0.20%	4 220	43
3.7.2000	78.35	0.00%	0	0	97.80	+0.10%	782	8
30.6.2000	78.35	0.00%	0	0	97.70	+0.20%	0	0
29.6.2000	78.35	0.00%	0	0	97.50	+0.30%	0	0
28.6.2000	78.35	0.00%	0	0	97.20	+0.20%	1 732	18
27.6.2000	78.35	0.00%	0	0	97.00	+0.51%	0	0
26.6.2000	78.35	0.00%	0	0	96.50	0.00%	4 825	50
23.6.2000	78.35	0.00%	0	0	96.50	0.00%	0	0
22.6.2000	78.35	0.00%	0	0	96.50	+0.94%	0	0
21.6.2000	78.35	0.00%	0	0	95.60	-0.41%	1 816	19
20.6.2000	78.35	0.00%	0	0	96.00	+9.83%	0	0
19.6.2000	78.35	0.00%	0	0	87.40	-6.02%	0	0
16.6.2000	78.35	0.00%	0	0	93.00	+8.01%	1 302	14
15.6.2000	78.35	0.00%	0	0	86.10	0.00%	0	0
14.6.2000	78.35	0.00%	0	0	86.10	-9.84%	0	0
13.6.2000	78.35	0.00%	0	0	95.50	+0.95%	0	0
12.6.2000	78.35	0.00%	0	0	94.60	+12.88%	378	4
9.6.2000	78.35	0.00%	0	0	83.80	-4.66%	1 032	12
8.6.2000	78.35	0.00%	0	0	87.90	+0.45%	1 231	14
7.6.2000	78.35	0.00%	0	0	87.50	0.00%	0	0
6.6.2000	78.35	0.00%	0	0	87.50	+1.27%	0	0
5.6.2000	78.35	0.00%	0	0	86.40	-9.43%	1 296	15
2.6.2000	78.35	0.00%	0	0	95.40	-0.41%	119 259	1 324
1.6.2000	78.35	0.00%	0	0	95.80	-6.89%	0	0
31.5.2000	78.35	0.00%	0	0	102.90	+0.48%	0	0
30.5.2000	78.35	0.00%	0	0	102.40	+0.19%	717	7
29.5.2000	78.35	0.00%	0	0	102.20	-3.85%	1 125	11
26.5.2000	78.35	0.00%	0	0	106.30	+4.72%	0	0
25.5.2000	78.35	0.00%	0	0	101.50	+9.96%	2 224	23
24.5.2000	78.35	0.00%	0	0	92.30	0.00%	738	8
23.5.2000	78.35	0.00%	0	0	92.30	+0.21%	0	0
22.5.2000	78.35	0.00%	0	0	92.10	+0.10%	0	0
19.5.2000	78.35	0.00%	0	0	92.00	+1.21%	736	8
18.5.2000	78.35	0.00%	0	0	90.90	-8.45%	636	7
17.5.2000	78.35	0.00%	0	0	99.30	-8.98%	0	0
16.5.2000	78.35	0.00%	0	0	109.10	-7.54%	3 159	29
15.5.2000	78.35	0.00%	0	0	118.00	+9.76%	3 810	34
12.5.2000	78.35	0.00%	0	0	107.50	+0.27%	0	0
11.5.2000	78.35	0.00%	0	0	107.20	+0.37%	1 286	12
10.5.2000	78.35	0.00%	0	0	106.80	-0.09%	1 282	12
9.5.2000	78.35	0.00%	0	0	106.90	+0.46%	0	0
5.5.2000	78.35	0.00%	0	0	106.40	+0.28%	6 698	63
4.5.2000	78.35	+4.99%	0	0	106.10	+0.09%	743	7
3.5.2000	74.62	0.00%	0	0	106.00	+0.47%	1 272	12
2.5.2000	74.62	0.00%	0	0	105.50	+0.18%	0	0
28.4.2000	74.62	0.00%	0	0	105.30	+0.09%	1 053	10
27.4.2000	74.62	0.00%	0	0	105.20	+0.19%	1 988	19
26.4.2000	74.62	0.00%	0	0	105.00	-7.40%	420	4
25.4.2000	74.62	0.00%	0	0	113.40	+7.89%	29 028	258
21.4.2000	74.62	+4.99%	0	0	105.10	+4.47%	0	0
20.4.2000	71.07	0.00%	0	0	100.60	-0.09%	1 412	14
19.4.2000	71.07	0.00%	0	0	100.70	+0.39%	0	0
18.4.2000	71.07	0.00%	0	0	100.30	0.00%	1 103	11
17.4.2000	71.07	0.00%	0	0	100.30	0.00%	57 881	578
14.4.2000	71.07	0.00%	0	0	100.30	0.00%	5 732	57
13.4.2000	71.07	0.00%	0	0	100.30	0.00%	802	8
12.4.2000	71.07	0.00%	0	0	100.30	-15.99%	2 506	24
11.4.2000	71.07	0.00%	0	0	119.40	+15.80%	0	0
10.4.2000	71.07	0.00%	0	0	103.10	+0.09%	21 629	181
7.4.2000	71.07	0.00%	0	0	103.00	-0.09%	26 906	238
6.4.2000	71.07	-4.99%	569	8	103.10	+10.50%	5 155	50
5.4.2000	74.81	0.00%	0	0	93.30	+0.10%	0	0
4.4.2000	74.81	0.00%	0	0	93.20	+0.75%	373	4
3.4.2000	74.81	0.00%	0	0	92.50	+2.77%	2 387	26
31.3.2000	74.81	0.00%	0	0	90.00	+0.55%	0	0
30.3.2000	74.81	0.00%	0	0	89.50	+0.33%	1 343	15
29.3.2000	74.81	0.00%	0	0	89.20	+0.11%	1 873	21
28.3.2000	74.81	0.00%	0	0	89.10	0.00%	2 197	25
27.3.2000	74.81	0.00%	0	0	89.10	-1.00%	1 871	21
24.3.2000	74.81	0.00%	0	0	90.00	+1.01%	2 053	23
23.3.2000	74.81	0.00%	0	0	89.10	-1.00%	0	0
22.3.2000	74.81	0.00%	0	0	90.00	+1.01%	0	0
21.3.2000	74.81	0.00%	0	0	89.10	0.00%	1 247	14
20.3.2000	74.81	0.00%	0	0	89.10	0.00%	713	8
17.3.2000	74.81	0.00%	0	0	89.10	+0.11%	0	0
16.3.2000	74.81	0.00%	0	0	89.00	-0.11%	1 866	21
15.3.2000	74.81	0.00%	0	0	89.10	0.00%	0	0
14.3.2000	74.81	0.00%	0	0	89.10	0.00%	713	8
13.3.2000	74.81	0.00%	0	0	89.10	0.00%	980	11
10.3.2000	74.81	0.00%	0	0	89.10	+1.13%	891	10
9.3.2000	74.81	0.00%	0	0	88.10	+8.76%	881	10
8.3.2000	74.81	0.00%	0	0	81.00	-10.00%	3 321	41
7.3.2000	74.81	0.00%	0	0	90.00	-2.17%	1 440	16
6.3.2000	74.81	0.00%	0	0	92.00	0.00%	0	0
3.3.2000	74.81	0.00%	0	0	92.00	0.00%	2 300	25
2.3.2000	74.81	0.00%	0	0	92.00	+2.10%	0	0
1.3.2000	74.81	0.00%	0	0	90.10	+0.11%	2 072	23
29.2.2000	74.81	0.00%	0	0	90.00	-0.11%	3 151	35
28.2.2000	74.81	0.00%	0	0	90.10	0.00%	1 352	15
25.2.2000	74.81	0.00%	0	0	90.10	+0.11%	2 162	24
24.2.2000	74.81	0.00%	0	0	90.00	0.00%	0	0
23.2.2000	74.81	0.00%	0	0	90.00	+7.65%	360	4
22.2.2000	74.81	0.00%	0	0	83.60	+0.11%	585	7
21.2.2000	74.81	+4.99%	1 197	16	83.50	+0.36%	0	0
18.2.2000	71.25	-5.00%	0	0	83.20	+0.12%	2 827	34
17.2.2000	75.00	0.00%	0	0	83.10	+0.12%	1 494	18
16.2.2000	75.00	0.00%	0	0	83.00	-0.12%	1 736	21
15.2.2000	75.00	0.00%	0	0	83.10	+0.72%	2 992	36
14.2.2000	75.00	0.00%	0	0	82.50	-0.72%	1 489	18
11.2.2000	75.00	0.00%	0	0	83.10	+0.12%	1 994	24
10.2.2000	75.00	0.00%	0	0	83.00	+1.21%	652	8
9.2.2000	75.00	0.00%	0	0	82.00	+1.86%	2 436	30
8.2.2000	75.00	0.00%	0	0	80.50	-0.61%	888	11
7.2.2000	75.00	0.00%	0	0	81.00	+1.88%	0	0
4.2.2000	75.00	0.00%	0	0	79.50	0.00%	557	7
3.2.2000	75.00	0.00%	0	0	79.50	-0.12%	1 884	24
2.2.2000	75.00	0.00%	0	0	79.60	+0.63%	2 317	29
1.2.2000	75.00	0.00%	0	0	79.10	-0.12%	1 900	24
31.1.2000	75.00	0.00%	0	0	79.20	+0.38%	0	0
28.1.2000	75.00	0.00%	0	0	78.90	+1.02%	316	4
27.1.2000	75.00	0.00%	0	0	78.10	+1.42%	0	0
26.1.2000	75.00	0.00%	0	0	77.00	-9.94%	0	0
25.1.2000	75.00	0.00%	0	0	85.50	0.00%	0	0
24.1.2000	75.00	0.00%	0	0	85.50	0.00%	0	0
21.1.2000	75.00	0.00%	0	0	85.50	+0.23%	0	0
20.1.2000	75.00	0.00%	0	0	85.30	-0.23%	341	4
19.1.2000	75.00	0.00%	0	0	85.50	-0.11%	684	8
18.1.2000	75.00	0.00%	0	0	85.60	0.00%	1 370	16
17.1.2000	75.00	0.00%	0	0	85.60	0.00%	0	0
14.1.2000	75.00	0.00%	0	0	85.60	+0.11%	0	0
13.1.2000	75.00	0.00%	0	0	85.50	0.00%	599	7
12.1.2000	75.00	0.00%	0	0	85.50	0.00%	0	0
11.1.2000	75.00	0.00%	0	0	85.50	+0.23%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›