OBCHODNÍ SLADOVNY - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (8)
  • Diskuze (12)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ SLADOVNY
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	97.65	0.00%	0	0	132.30	+1.53%	794	6
28.12.2000	97.65	0.00%	0	0	130.30	0.00%	0	0
27.12.2000	97.65	0.00%	0	0	130.30	+1.55%	0	0
22.12.2000	97.65	0.00%	0	0	128.30	+2.31%	0	0
21.12.2000	97.65	0.00%	0	0	125.40	+10.00%	0	0
20.12.2000	97.65	0.00%	0	0	114.00	-1.89%	684	6
19.12.2000	97.65	0.00%	0	0	116.20	+4.49%	1 938	17
18.12.2000	97.65	0.00%	0	0	111.20	-1.85%	2 888	26
15.12.2000	97.65	0.00%	0	0	113.30	-4.22%	0	0
14.12.2000	97.65	0.00%	0	0	118.30	+5.34%	0	0
13.12.2000	97.65	+5.00%	0	0	112.30	+9.99%	2 583	23
12.12.2000	93.00	0.00%	0	0	102.10	+9.90%	408	4
11.12.2000	93.00	0.00%	0	0	92.90	+7.52%	186	2
8.12.2000	93.00	0.00%	0	0	86.40	+1.28%	1 480	17
7.12.2000	93.00	0.00%	0	0	85.30	+5.30%	497	6
6.12.2000	93.00	0.00%	0	0	81.00	-10.00%	1 161	14
5.12.2000	93.00	-0.87%	372	4	90.00	0.00%	540	6
4.12.2000	93.82	-4.99%	0	0	90.00	+5.75%	720	8
1.12.2000	98.75	-4.99%	0	0	85.10	+9.94%	170	2
30.11.2000	103.94	-4.99%	0	0	77.40	-9.15%	232	3
29.11.2000	109.41	-4.99%	0	0	85.20	+9.93%	426	5
28.11.2000	115.16	-4.99%	0	0	77.50	-8.06%	1 550	20
27.11.2000	121.22	-4.99%	0	0	84.30	-9.64%	1 602	19
24.11.2000	127.59	-4.99%	0	0	93.30	-9.15%	560	6
23.11.2000	134.30	-4.99%	0	0	102.70	-4.19%	0	0
22.11.2000	141.36	-5.00%	0	0	107.20	-9.30%	2 178	20
21.11.2000	148.80	0.00%	0	0	118.20	-9.90%	2 128	18
20.11.2000	148.80	0.00%	0	0	131.20	0.00%	394	3
16.11.2000	148.80	0.00%	0	0	131.20	0.00%	1 575	12
15.11.2000	148.80	0.00%	0	0	131.20	0.00%	394	3
14.11.2000	148.80	0.00%	0	0	131.20	-0.07%	1 837	14
13.11.2000	148.80	0.00%	0	0	131.30	+0.07%	2 362	18
10.11.2000	148.80	0.00%	0	0	131.20	0.00%	4 196	32
9.11.2000	148.80	0.00%	0	0	131.20	0.00%	2 755	21
8.11.2000	148.80	0.00%	0	0	131.20	+0.15%	3 746	29
7.11.2000	148.80	0.00%	0	0	131.00	-0.15%	654	5
6.11.2000	148.80	0.00%	0	0	131.20	+14.48%	2 884	22
3.11.2000	148.80	0.00%	0	0	114.60	-5.52%	1 314	11
2.11.2000	148.80	0.00%	0	0	121.30	-0.41%	1 077	9
1.11.2000	148.80	0.00%	0	0	121.80	-5.50%	3 083	25
31.10.2000	148.80	0.00%	0	0	128.90	+9.51%	387	3
30.10.2000	148.80	0.00%	0	0	117.70	-0.42%	1 993	17
27.10.2000	148.80	0.00%	0	0	118.20	-0.08%	591	5
26.10.2000	148.80	0.00%	0	0	118.30	+2.69%	785	7
25.10.2000	148.80	0.00%	0	0	115.20	-1.20%	691	6
24.10.2000	148.80	0.00%	0	0	116.60	-8.04%	1 422	12
23.10.2000	148.80	0.00%	0	0	126.80	+9.97%	0	0
20.10.2000	148.80	0.00%	0	0	115.30	-7.98%	461	4
19.10.2000	148.80	0.00%	0	0	125.30	-8.73%	877	7
18.10.2000	148.80	0.00%	0	0	137.30	-2.83%	0	0
17.10.2000	148.80	0.00%	0	0	141.30	-8.95%	6 199	42
16.10.2000	148.80	0.00%	0	0	155.20	-9.87%	2 794	18
13.10.2000	148.80	0.00%	0	0	172.20	+5.25%	0	0
12.10.2000	148.80	0.00%	0	0	163.60	-4.93%	491	3
11.10.2000	148.80	0.00%	0	0	172.10	0.00%	516	3
10.10.2000	148.80	0.00%	0	0	172.10	+6.56%	1 894	11
9.10.2000	148.80	0.00%	0	0	161.50	-9.97%	1 292	8
6.10.2000	148.80	0.00%	0	0	179.40	0.00%	0	0
5.10.2000	148.80	0.00%	0	0	179.40	0.00%	0	0
4.10.2000	148.80	0.00%	0	0	179.40	0.00%	0	0
3.10.2000	148.80	0.00%	0	0	179.40	+5.52%	0	0
2.10.2000	148.80	0.00%	0	0	170.00	-9.95%	0	0
29.9.2000	148.80	0.00%	0	0	188.80	+1.34%	0	0
27.9.2000	148.80	0.00%	0	0	186.30	+0.05%	1 117	6
26.9.2000	148.80	0.00%	0	0	186.20	-3.22%	745	4
25.9.2000	148.80	0.00%	0	0	192.40	+0.62%	0	0
22.9.2000	148.80	0.00%	0	0	191.20	-0.62%	765	4
21.9.2000	148.80	0.00%	0	0	192.40	+0.05%	2 693	14
20.9.2000	148.80	0.00%	0	0	192.30	0.00%	577	3
19.9.2000	148.80	0.00%	0	0	192.30	+1.85%	0	0
18.9.2000	148.80	-4.99%	298	2	188.80	+1.94%	1 320	7
15.9.2000	156.63	+4.99%	0	0	185.20	-0.05%	1 852	10
14.9.2000	149.18	+4.99%	0	0	185.30	0.00%	0	0
13.9.2000	142.08	+4.99%	0	0	185.30	0.00%	0	0
12.9.2000	135.32	+4.99%	0	0	185.30	-4.63%	0	0
11.9.2000	128.88	+4.99%	0	0	194.30	+0.46%	0	0
8.9.2000	122.75	0.00%	0	0	193.40	+9.82%	387	2
7.9.2000	122.75	0.00%	0	0	176.10	+0.34%	352	2
6.9.2000	122.75	0.00%	0	0	175.50	-0.28%	2 106	12
5.9.2000	122.75	+4.99%	0	0	176.00	+8.44%	0	0
4.9.2000	116.91	+4.99%	0	0	162.30	-9.98%	649	4
1.9.2000	111.35	+4.99%	0	0	180.30	0.00%	0	0
31.8.2000	106.05	+5.00%	0	0	180.30	+2.91%	0	0
30.8.2000	101.00	0.00%	0	0	175.20	-2.61%	876	5
29.8.2000	101.00	0.00%	0	0	179.90	0.00%	0	0
28.8.2000	101.00	0.00%	0	0	179.90	-0.05%	1 079	6
25.8.2000	101.00	0.00%	0	0	180.00	0.00%	0	0
24.8.2000	101.00	0.00%	0	0	180.00	+0.05%	0	0
23.8.2000	101.00	0.00%	0	0	179.90	-0.05%	1 079	6
22.8.2000	101.00	0.00%	0	0	180.00	+0.05%	0	0
21.8.2000	101.00	0.00%	0	0	179.90	+2.44%	1 079	6
18.8.2000	101.00	0.00%	0	0	175.60	-1.18%	1 580	9
17.8.2000	101.00	0.00%	0	0	177.70	-0.28%	0	0
16.8.2000	101.00	+0.15%	101	1	178.20	+2.12%	0	0
15.8.2000	100.84	-4.99%	0	0	174.50	+0.11%	3 330	19
14.8.2000	106.14	-4.99%	0	0	174.30	-0.57%	0	0
11.8.2000	111.72	-5.00%	0	0	175.30	-2.77%	0	0
10.8.2000	117.60	0.00%	0	0	180.30	+9.80%	1 263	7
9.8.2000	117.60	0.00%	0	0	164.20	-1.26%	328	2
8.8.2000	117.60	0.00%	0	0	166.30	+1.21%	0	0
7.8.2000	117.60	0.00%	0	0	164.30	-5.02%	822	5
4.8.2000	117.60	0.00%	0	0	173.00	+9.98%	0	0
3.8.2000	117.60	0.00%	0	0	157.30	+1.15%	315	2
2.8.2000	117.60	0.00%	0	0	155.50	+0.77%	0	0
1.8.2000	117.60	0.00%	0	0	154.30	+0.58%	0	0
31.7.2000	117.60	0.00%	0	0	153.40	+9.96%	307	2
28.7.2000	117.60	0.00%	0	0	139.50	-0.07%	0	0
27.7.2000	117.60	0.00%	0	0	139.60	+0.07%	1 396	10
26.7.2000	117.60	0.00%	0	0	139.50	+0.21%	0	0
25.7.2000	117.60	0.00%	0	0	139.20	0.00%	278	2
24.7.2000	117.60	0.00%	0	0	139.20	+0.07%	974	7
21.7.2000	117.60	0.00%	0	0	139.10	-0.07%	278	2
20.7.2000	117.60	0.00%	0	0	139.20	0.00%	0	0
19.7.2000	117.60	0.00%	0	0	139.20	0.00%	835	6
18.7.2000	117.60	0.00%	0	0	139.20	+0.07%	0	0
17.7.2000	117.60	0.00%	0	0	139.10	+2.58%	0	0
14.7.2000	117.60	0.00%	0	0	135.60	-2.44%	1 933	14
13.7.2000	117.60	0.00%	0	0	139.00	0.00%	278	2
12.7.2000	117.60	0.00%	0	0	139.00	+4.90%	815	6
11.7.2000	117.60	0.00%	0	0	132.50	0.00%	0	0
10.7.2000	117.60	0.00%	0	0	132.50	0.00%	0	0
7.7.2000	117.60	0.00%	0	0	132.50	-9.80%	0	0
4.7.2000	117.60	0.00%	0	0	146.90	-4.85%	1 469	10
3.7.2000	117.60	0.00%	0	0	154.40	-0.19%	618	4
30.6.2000	117.60	0.00%	0	0	154.70	0.00%	464	3
29.6.2000	117.60	0.00%	0	0	154.70	-1.65%	309	2
28.6.2000	117.60	0.00%	0	0	157.30	+1.94%	0	0
27.6.2000	117.60	0.00%	0	0	154.30	-1.90%	772	5
26.6.2000	117.60	0.00%	0	0	157.30	+1.81%	0	0
23.6.2000	117.60	0.00%	0	0	154.50	-1.78%	464	3
22.6.2000	117.60	0.00%	0	0	157.30	0.00%	0	0
21.6.2000	117.60	0.00%	0	0	157.30	+1.81%	0	0
20.6.2000	117.60	0.00%	0	0	154.50	+0.12%	618	4
19.6.2000	117.60	0.00%	0	0	154.30	0.00%	463	3
16.6.2000	117.60	0.00%	0	0	154.30	-0.12%	772	5
15.6.2000	117.60	0.00%	0	0	154.50	-5.96%	1 900	12
14.6.2000	117.60	0.00%	0	0	164.30	-9.97%	1 314	8
13.6.2000	117.60	0.00%	0	0	182.50	+6.47%	730	4
12.6.2000	117.60	0.00%	0	0	171.40	+3.19%	0	0
9.6.2000	117.60	0.00%	0	0	166.10	-4.70%	831	5
8.6.2000	117.60	0.00%	0	0	174.30	+4.93%	0	0
7.6.2000	117.60	0.00%	0	0	166.10	0.00%	0	0
6.6.2000	117.60	0.00%	0	0	166.10	0.00%	831	5
5.6.2000	117.60	0.00%	0	0	166.10	0.00%	0	0
2.6.2000	117.60	0.00%	0	0	166.10	+0.30%	0	0
1.6.2000	117.60	0.00%	0	0	165.60	-0.24%	1 656	10
31.5.2000	117.60	0.00%	0	0	166.00	+0.54%	0	0
30.5.2000	117.60	0.00%	0	0	165.10	0.00%	330	2
29.5.2000	117.60	0.00%	0	0	165.10	-4.62%	330	2
26.5.2000	117.60	0.00%	0	0	173.10	+4.84%	0	0
25.5.2000	117.60	0.00%	0	0	165.10	0.00%	0	0
24.5.2000	117.60	0.00%	0	0	165.10	0.00%	1 321	8
23.5.2000	117.60	0.00%	0	0	165.10	0.00%	495	3
22.5.2000	117.60	0.00%	0	0	165.10	+0.06%	0	0
19.5.2000	117.60	0.00%	0	0	165.00	0.00%	0	0
18.5.2000	117.60	0.00%	0	0	165.00	+2.93%	0	0
17.5.2000	117.60	0.00%	0	0	160.30	0.00%	0	0
16.5.2000	117.60	0.00%	0	0	160.30	0.00%	1 603	10
15.5.2000	117.60	0.00%	0	0	160.30	0.00%	0	0
12.5.2000	117.60	0.00%	0	0	160.30	0.00%	0	0
11.5.2000	117.60	0.00%	0	0	160.30	0.00%	0	0
10.5.2000	117.60	0.00%	0	0	160.30	0.00%	2 084	13
9.5.2000	117.60	0.00%	0	0	160.30	-8.40%	321	2
5.5.2000	117.60	0.00%	0	0	175.00	-2.88%	6 125	35
4.5.2000	117.60	0.00%	0	0	180.20	+0.05%	0	0
3.5.2000	117.60	0.00%	0	0	180.10	+0.05%	2 702	15
2.5.2000	117.60	0.00%	0	0	180.00	-0.11%	2 700	15
28.4.2000	117.60	0.00%	0	0	180.20	+0.11%	0	0
27.4.2000	117.60	0.00%	0	0	180.00	0.00%	1 800	10
26.4.2000	117.60	0.00%	0	0	180.00	0.00%	0	0
25.4.2000	117.60	0.00%	0	0	180.00	0.00%	1 080	6
21.4.2000	117.60	0.00%	0	0	180.00	0.00%	0	0
20.4.2000	117.60	0.00%	0	0	180.00	+9.09%	3 780	21
19.4.2000	117.60	0.00%	0	0	165.00	0.00%	1 650	10
18.4.2000	117.60	0.00%	0	0	165.00	+4.76%	1 320	8
17.4.2000	117.60	0.00%	0	0	157.50	-4.54%	2 753	17
14.4.2000	117.60	0.00%	0	0	165.00	+5.22%	330	2
13.4.2000	117.60	0.00%	0	0	156.80	-4.96%	470	3
12.4.2000	117.60	0.00%	0	0	165.00	+3.12%	330	2
11.4.2000	117.60	0.00%	0	0	160.00	-3.03%	965	6
10.4.2000	117.60	0.00%	0	0	165.00	+4.76%	3 465	21
7.4.2000	117.60	0.00%	0	0	157.50	+5.00%	0	0
6.4.2000	117.60	0.00%	0	0	150.00	-4.76%	1 500	10
5.4.2000	117.60	+5.00%	0	0	157.50	+5.00%	0	0
4.4.2000	112.00	0.00%	0	0	150.00	+7.14%	3 000	20
3.4.2000	112.00	0.00%	0	0	140.00	0.00%	2 100	15
31.3.2000	112.00	0.00%	0	0	140.00	0.00%	1 680	12
30.3.2000	112.00	0.00%	0	0	140.00	0.00%	3 080	22
29.3.2000	112.00	0.00%	0	0	140.00	-6.04%	980	7
28.3.2000	112.00	-4.78%	1 120	10	149.00	+9.55%	15 180	102
27.3.2000	117.63	-4.99%	0	0	136.00	0.00%	816	6
24.3.2000	123.82	-4.99%	0	0	136.00	+0.36%	6 256	46
23.3.2000	130.33	-4.99%	0	0	135.50	+5.03%	2 168	16
22.3.2000	137.18	-5.00%	0	0	129.00	-0.76%	0	0
21.3.2000	144.40	-5.00%	0	0	130.00	-3.70%	130	1
20.3.2000	152.00	-5.00%	0	0	135.00	0.00%	10 935	81
17.3.2000	160.00	0.00%	0	0	135.00	0.00%	270	2
16.3.2000	160.00	0.00%	0	0	135.00	0.00%	1 350	10
15.3.2000	160.00	0.00%	0	0	135.00	+5.22%	0	0
14.3.2000	160.00	0.00%	0	0	128.30	-4.96%	1 175	9
‹‹ First 60 ‹‹ First 20 Next 200 ›