OBCHODNÍ TISKÁRNY - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (37)
  • Diskuze (67)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ TISKÁRNY
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					189.60	-9.41%	0	0
28.12.2000					209.30	+9.98%	0	0
27.12.2000					190.30	+12.20%	381	2
22.12.2000					169.60	-2.58%	0	0
21.12.2000					174.10	-11.89%	4 136	22
20.12.2000					197.60	+2.80%	4 052	21
19.12.2000					192.20	+9.82%	8 987	50
18.12.2000					175.00	+0.17%	0	0
15.12.2000					174.70	-6.97%	874	5
14.12.2000					187.80	-3.34%	0	0
13.12.2000					194.30	-2.80%	0	0
12.12.2000					199.90	-0.05%	3 112	16
11.12.2000					200.00	+2.56%	0	0
8.12.2000					195.00	+2.79%	5 153	26
7.12.2000					189.70	+4.17%	2 030	11
6.12.2000					182.10	+9.96%	3 193	18
5.12.2000					165.60	-8.76%	2 484	15
4.12.2000					181.50	-9.83%	1 997	11
1.12.2000					201.30	+9.81%	2 620	13
30.11.2000					183.30	-10.23%	733	4
29.11.2000					204.20	+1.84%	2 442	12
28.11.2000					200.50	+9.98%	2 787	15
27.11.2000					182.30	+1.50%	4 376	24
24.11.2000					179.60	+9.98%	1 992	12
23.11.2000					163.30	-10.07%	1 960	12
22.11.2000					181.60	+1.67%	3 627	20
21.11.2000					178.60	-9.88%	3 751	21
20.11.2000					198.20	-0.10%	2 777	14
16.11.2000					198.40	0.00%	4 365	22
15.11.2000					198.40	0.00%	6 547	33
14.11.2000					198.40	-1.19%	2 381	12
13.11.2000					200.80	+0.24%	6 024	30
10.11.2000					200.30	-0.09%	1 602	8
9.11.2000					200.50	-0.39%	3 599	18
8.11.2000					201.30	+0.04%	1 409	7
7.11.2000					201.20	+2.28%	19 075	91
6.11.2000					196.70	-2.72%	6 803	33
3.11.2000					202.20	+1.50%	2 422	12
2.11.2000					199.20	-0.05%	3 985	20
1.11.2000					199.30	+5.89%	1 196	6
31.10.2000					188.20	-8.77%	9 397	46
30.10.2000					206.30	-4.18%	1 238	6
27.10.2000					215.30	+0.04%	7 751	36
26.10.2000					215.20	-1.51%	9 763	46
25.10.2000					218.50	-0.18%	2 185	10
24.10.2000					218.90	+0.18%	6 129	28
23.10.2000					218.50	-0.18%	2 185	10
20.10.2000					218.90	0.00%	10 945	50
19.10.2000					218.90	+0.18%	2 189	10
18.10.2000					218.50	+2.72%	3 061	14
17.10.2000					212.70	-2.87%	17 716	82
16.10.2000					219.00	+0.22%	0	0
13.10.2000					218.50	-0.18%	1 748	8
12.10.2000					218.90	0.00%	1 093	5
11.10.2000					218.90	+0.96%	7 439	34
10.10.2000					216.80	+0.64%	2 578	12
9.10.2000					215.40	+4.15%	9 104	43
6.10.2000					206.80	-4.91%	1 032	5
5.10.2000					217.50	+10.96%	2 785	13
4.10.2000					196.00	+1.44%	11 403	57
3.10.2000					193.20	-1.62%	10 046	52
2.10.2000					196.40	-0.70%	1 373	7
29.9.2000					197.80	+2.59%	1 978	10
27.9.2000					192.80	+0.31%	11 551	60
26.9.2000					192.20	-2.78%	12 719	69
25.9.2000					197.70	+1.38%	3 361	17
22.9.2000					195.00	+1.40%	8 190	42
21.9.2000					192.30	+2.12%	1 731	9
20.9.2000					188.30	+0.53%	7 900	42
19.9.2000					187.30	-6.35%	0	0
18.9.2000					200.00	+1.41%	0	0
15.9.2000					197.20	-0.05%	4 022	20
14.9.2000					197.30	0.00%	2 959	15
13.9.2000					197.30	0.00%	0	0
12.9.2000					197.30	0.00%	0	0
11.9.2000					197.30	+6.82%	0	0
8.9.2000					184.70	-9.59%	8 518	46
7.9.2000					204.30	0.00%	0	0
6.9.2000					204.30	0.00%	0	0
5.9.2000					204.30	0.00%	409	2
4.9.2000					204.30	0.00%	0	0
1.9.2000					204.30	+0.04%	0	0
31.8.2000					204.20	+0.09%	1 634	8
30.8.2000					204.00	0.00%	408	2
29.8.2000					204.00	-2.62%	2 652	13
28.8.2000					209.50	-0.09%	0	0
25.8.2000					209.70	+2.69%	0	0
24.8.2000					204.20	-2.62%	613	3
23.8.2000					209.70	+0.91%	0	0
22.8.2000					207.80	0.00%	0	0
21.8.2000					207.80	+3.64%	0	0
18.8.2000					200.50	+0.09%	3 208	16
17.8.2000					200.30	-2.29%	6 009	30
16.8.2000					205.00	-0.63%	14 350	70
15.8.2000					206.30	+2.02%	4 126	20
14.8.2000					202.20	-1.98%	6 130	29
11.8.2000					206.30	+0.48%	413	2
10.8.2000					205.30	+3.01%	2 464	12
9.8.2000					199.30	+0.40%	0	0
8.8.2000					198.50	+0.25%	0	0
7.8.2000					198.00	-0.15%	4 555	23
4.8.2000					198.30	+0.05%	0	0
3.8.2000					198.20	+0.45%	1 189	6
2.8.2000					197.30	0.00%	4 735	24
1.8.2000					197.30	0.00%	0	0
31.7.2000					197.30	+0.15%	0	0
28.7.2000					197.00	-4.04%	13 915	68
27.7.2000					205.30	+5.12%	0	0
26.7.2000					195.30	0.00%	19 530	100
25.7.2000					195.30	+10.33%	0	0
24.7.2000					177.00	+6.43%	4 264	24
21.7.2000					166.30	+0.60%	0	0
20.7.2000					165.30	+0.18%	0	0
19.7.2000					165.00	+4.89%	0	0
18.7.2000					157.30	0.00%	0	0
17.7.2000					157.30	0.00%	0	0
14.7.2000					157.30	+0.63%	0	0
13.7.2000					156.30	+9.83%	0	0
12.7.2000					142.30	+0.77%	0	0
11.7.2000					141.20	-0.07%	565	4
10.7.2000					141.30	+0.21%	0	0
7.7.2000					141.00	0.00%	0	0
4.7.2000					141.00	-0.07%	0	0
3.7.2000					141.10	-9.55%	0	0
30.6.2000					156.00	+5.19%	0	0
29.6.2000					148.30	-4.50%	0	0
28.6.2000					155.30	-9.55%	3 727	24
27.6.2000					171.70	0.00%	0	0
26.6.2000					171.70	-9.63%	0	0
23.6.2000					190.00	-5.09%	13 300	70
22.6.2000					200.20	+18.53%	308 108	1 539
21.6.2000					168.90	0.00%	0	0
20.6.2000					168.90	+9.96%	0	0
19.6.2000					153.60	+9.94%	0	0
16.6.2000					139.70	+10.00%	0	0
15.6.2000					127.00	+0.07%	508	4
14.6.2000					126.90	+9.96%	0	0
13.6.2000					115.40	+0.34%	1 385	12
12.6.2000					115.00	-7.48%	0	0
9.6.2000					124.30	+0.08%	0	0
8.6.2000					124.20	-4.90%	0	0
7.6.2000					130.60	-9.93%	0	0
6.6.2000					145.00	+2.47%	0	0
5.6.2000					141.50	+9.94%	0	0
2.6.2000					128.70	+2.46%	0	0
1.6.2000					125.60	+9.98%	0	0
31.5.2000					114.20	+9.91%	0	0
30.5.2000					103.90	-4.94%	1 247	12
29.5.2000					109.30	-12.62%	0	0
26.5.2000					125.10	+15.94%	0	0
25.5.2000					107.90	-9.85%	0	0
24.5.2000					119.70	+11.24%	1 436	12
23.5.2000					107.60	+0.27%	0	0
22.5.2000					107.30	-9.98%	0	0
19.5.2000					119.20	-0.08%	0	0
18.5.2000					119.30	+0.08%	0	0
17.5.2000					119.20	-9.90%	0	0
16.5.2000					132.30	+9.97%	0	0
15.5.2000					120.30	+9.96%	0	0
12.5.2000					109.40	+2.33%	328	3
11.5.2000					106.90	+16.19%	0	0
10.5.2000					92.00	-4.95%	12 446	128
9.5.2000					96.80	-4.91%	0	0
5.5.2000					101.80	-5.03%	0	0
4.5.2000					107.20	-4.88%	0	0
3.5.2000					112.70	-4.97%	0	0
2.5.2000					118.60	-9.87%	0	0
28.4.2000					131.60	+8.67%	1 316	10
27.4.2000					121.10	+9.99%	0	0
26.4.2000					110.10	+2.51%	0	0
25.4.2000					107.40	+15.85%	0	0
21.4.2000					92.70	-15.95%	0	0
20.4.2000					110.30	+15.98%	0	0
19.4.2000					95.10	+1.06%	0	0
18.4.2000					94.10	-9.95%	0	0
17.4.2000					104.50	+0.09%	0	0
14.4.2000					104.40	-6.53%	0	0
13.4.2000					111.70	-6.68%	0	0
12.4.2000					119.70	-9.86%	0	0
11.4.2000					132.80	+12.06%	1 328	10
10.4.2000					118.50	-1.90%	0	0
7.4.2000					120.80	-9.91%	0	0
6.4.2000					134.10	+6.00%	268	2
5.4.2000					126.50	+10.00%	0	0
4.4.2000					115.00	+9.94%	0	0
3.4.2000					104.60	-9.90%	418	4
31.3.2000					116.10	+0.60%	813	7
30.3.2000					115.40	-9.98%	0	0
29.3.2000					128.20	0.00%	6 149	48
28.3.2000					128.20	+0.07%	4 577	36
27.3.2000					128.10	-0.62%	1 281	10
24.3.2000					128.90	+13.96%	0	0
23.3.2000					113.10	-7.52%	0	0
22.3.2000					122.30	-9.74%	31 349	249
21.3.2000					135.50	+9.80%	1 626	12
20.3.2000					123.40	+0.98%	0	0
17.3.2000					122.20	+0.65%	4 891	40
16.3.2000					121.40	+0.66%	2 428	20
15.3.2000					120.60	-9.59%	0	0
14.3.2000					133.40	+0.90%	267	2
‹‹ First 60 ‹‹ First 20 Next 200 ›