OSTROJ - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (57)
  • Diskuze (275)
  • 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 - OSTROJ
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	24.15	0.00%	0	0	31.10	+2.98%	0	0
29.12.1999	24.15	0.00%	0	0	30.20	+0.33%	423	14
28.12.1999	24.15	0.00%	0	0	30.10	-5.93%	361	12
27.12.1999	24.15	0.00%	0	0	32.00	+6.31%	2 240	70
23.12.1999	24.15	0.00%	0	0	30.10	+9.05%	1 174	39
22.12.1999	24.15	0.00%	0	0	27.60	+0.72%	221	8
21.12.1999	24.15	+5.00%	0	0	27.40	-0.72%	959	35
20.12.1999	23.00	0.00%	0	0	27.60	+1.09%	331	12
17.12.1999	23.00	0.00%	0	0	27.30	-1.08%	1 092	40
16.12.1999	23.00	0.00%	0	0	27.60	-0.36%	883	32
15.12.1999	23.00	0.00%	0	0	27.70	+1.46%	0	0
14.12.1999	23.00	0.00%	0	0	27.30	-9.00%	218	8
13.12.1999	23.00	0.00%	0	0	30.00	-0.33%	27 270	909
10.12.1999	23.00	0.00%	0	0	30.10	+0.33%	1 625	54
9.12.1999	23.00	0.00%	0	0	30.00	0.00%	15 482	516
8.12.1999	23.00	0.00%	0	0	30.00	0.00%	17 649	588
7.12.1999	23.00	0.00%	0	0	30.00	0.00%	750	25
6.12.1999	23.00	0.00%	0	0	30.00	+2.73%	32 654	1 095
3.12.1999	23.00	0.00%	0	0	29.20	+12.30%	3 387	116
2.12.1999	23.00	0.00%	0	0	26.00	-3.70%	0	0
1.12.1999	23.00	0.00%	0	0	27.00	0.00%	9 315	345
30.11.1999	23.00	-3.56%	552	24	27.00	0.00%	1 188	44
29.11.1999	23.85	-4.98%	0	0	27.00	-10.00%	8 424	312
26.11.1999	25.10	-4.99%	0	0	30.00	0.00%	50 100	1 670
25.11.1999	26.42	0.00%	0	0	30.00	0.00%	600	20
24.11.1999	26.42	0.00%	0	0	30.00	-0.33%	2 373	79
23.11.1999	26.42	0.00%	0	0	30.10	0.00%	783	26
22.11.1999	26.42	0.00%	0	0	30.10	0.00%	2 408	80
19.11.1999	26.42	0.00%	0	0	30.10	0.00%	1 448	49
18.11.1999	26.42	0.00%	0	0	30.10	0.00%	2 167	72
17.11.1999	26.42	+4.96%	0	0	30.10	-3.21%	211	7
16.11.1999	25.17	0.00%	0	0	31.10	+3.32%	0	0
15.11.1999	25.17	0.00%	0	0	30.10	+0.33%	241	8
12.11.1999	25.17	0.00%	0	0	30.00	-0.33%	4 775	159
11.11.1999	25.17	0.00%	0	0	30.10	-1.63%	542	18
10.11.1999	25.17	0.00%	0	0	30.60	+1.66%	0	0
9.11.1999	25.17	0.00%	0	0	30.10	-2.90%	211 742	6 618
8.11.1999	25.17	0.00%	0	0	31.00	+3.33%	2 254	74
5.11.1999	25.17	0.00%	0	0	30.00	0.00%	5 250	175
4.11.1999	25.17	0.00%	0	0	30.00	+7.14%	360	12
3.11.1999	25.17	0.00%	0	0	28.00	+9.80%	728	26
2.11.1999	25.17	0.00%	0	0	25.50	-9.89%	536	21
1.11.1999	25.17	0.00%	0	0	28.30	0.00%	962	34
29.10.1999	25.17	0.00%	0	0	28.30	-9.87%	1 132	40
27.10.1999	25.17	-4.98%	554	22	31.40	+0.64%	60 790	1 936
26.10.1999	26.49	-4.98%	1 430	54	31.20	-0.63%	812	26
25.10.1999	27.88	-4.97%	0	0	31.40	+0.31%	0	0
22.10.1999	29.34	-4.98%	0	0	31.30	-0.63%	3 230	102
21.10.1999	30.88	-4.98%	0	0	31.50	-1.56%	1 432	45
20.10.1999	32.50	0.00%	0	0	32.00	0.00%	896	28
19.10.1999	32.50	0.00%	0	0	32.00	+0.62%	256	8
18.10.1999	32.50	0.00%	0	0	31.80	+0.95%	445	14
15.10.1999	32.50	0.00%	0	0	31.50	+2.60%	1 539	49
14.10.1999	32.50	0.00%	0	0	30.70	-1.28%	2 724	88
13.10.1999	32.50	0.00%	0	0	31.10	-2.81%	902	29
12.10.1999	32.50	0.00%	0	0	32.00	0.00%	1 120	35
11.10.1999	32.50	0.00%	0	0	32.00	+2.89%	448	14
8.10.1999	32.50	0.00%	0	0	31.10	0.00%	3 172	102
7.10.1999	32.50	0.00%	0	0	31.10	0.00%	1 337	43
6.10.1999	32.50	0.00%	0	0	31.10	0.00%	0	0
5.10.1999	32.50	0.00%	0	0	31.10	-2.81%	1 617	52
4.10.1999	32.50	0.00%	0	0	32.00	-0.31%	1 984	62
1.10.1999	32.50	0.00%	0	0	32.10	-7.22%	35 239	1 006
30.9.1999	32.50	0.00%	0	0	34.60	+7.78%	629	18
29.9.1999	32.50	0.00%	0	0	32.10	0.00%	1 124	35
28.9.1999	32.50	0.00%	0	0	32.10	+8.08%	449	14
27.9.1999	32.50	-3.15%	455	14	29.70	-7.47%	928	30
24.9.1999	33.56	-4.98%	0	0	32.10	+1.58%	10 793	354
23.9.1999	35.32	0.00%	0	0	31.60	-9.71%	758	24
22.9.1999	35.32	0.00%	0	0	35.00	+1.44%	2 135	61
21.9.1999	35.32	0.00%	0	0	34.50	-1.42%	891	26
20.9.1999	35.32	0.00%	0	0	35.00	-0.84%	0	0
17.9.1999	35.32	0.00%	0	0	35.30	-3.28%	53 691	1 521
16.9.1999	35.32	0.00%	0	0	36.50	+1.38%	17 492	480
15.9.1999	35.32	0.00%	0	0	36.00	+2.56%	2 880	80
14.9.1999	35.32	0.00%	0	0	35.10	-3.03%	211	6
13.9.1999	35.32	0.00%	0	0	36.20	+0.27%	760	21
10.9.1999	35.32	0.00%	0	0	36.10	+2.55%	2 455	68
9.9.1999	35.32	0.00%	0	0	35.20	-5.12%	6 924	176
8.9.1999	35.32	0.00%	0	0	37.10	-7.25%	2 560	69
7.9.1999	35.32	0.00%	0	0	40.00	+7.81%	10 678	269
6.9.1999	35.32	0.00%	0	0	37.10	+2.48%	4 011	110
3.9.1999	35.32	+4.99%	0	0	36.20	-3.72%	22 516	622
2.9.1999	33.64	0.00%	0	0	37.60	-3.58%	0	0
1.9.1999	33.64	0.00%	0	0	39.00	0.00%	6 552	168
31.8.1999	33.64	0.00%	0	0	39.00	-9.30%	2 763	65
30.8.1999	33.64	-4.99%	673	20	43.00	+9.69%	9 235	217
27.8.1999	35.41	-4.99%	0	0	39.20	+0.25%	1 019	26
26.8.1999	37.27	0.00%	0	0	39.10	+0.25%	626	16
25.8.1999	37.27	0.00%	0	0	39.00	+4.27%	0	0
24.8.1999	37.27	0.00%	0	0	37.40	+0.53%	0	0
23.8.1999	37.27	0.00%	0	0	37.20	+0.26%	4 016	108
20.8.1999	37.27	0.00%	0	0	37.10	+1.64%	2 354	64
19.8.1999	37.27	0.00%	0	0	36.50	-5.68%	1 161	32
18.8.1999	37.27	0.00%	0	0	38.70	-5.60%	327 239	7 278
17.8.1999	37.27	0.00%	0	0	41.00	+5.94%	246	6
16.8.1999	37.27	0.00%	0	0	38.70	+1.04%	2 076	54
13.8.1999	37.27	0.00%	0	0	38.30	-8.37%	615	16
12.8.1999	37.27	0.00%	0	0	41.80	0.00%	0	0
11.8.1999	37.27	0.00%	0	0	41.80	+3.20%	0	0
10.8.1999	37.27	0.00%	0	0	40.50	+0.49%	243	6
9.8.1999	37.27	+4.98%	0	0	40.30	-3.35%	1 733	43
6.8.1999	35.50	0.00%	0	0	41.70	+3.73%	0	0
5.8.1999	35.50	0.00%	0	0	40.20	+5.51%	0	0
4.8.1999	35.50	0.00%	0	0	38.10	+0.26%	229	6
3.8.1999	35.50	0.00%	0	0	38.00	+5.26%	1 585	43
2.8.1999	35.50	0.00%	0	0	36.10	0.00%	1 949	54
30.7.1999	35.50	0.00%	0	0	36.10	-0.27%	796	22
29.7.1999	35.50	0.00%	0	0	36.20	+0.27%	543	15
28.7.1999	35.50	0.00%	0	0	36.10	+4.94%	7 306	202
27.7.1999	35.50	0.00%	0	0	34.40	-4.97%	275	8
26.7.1999	35.50	0.00%	0	0	36.20	+0.27%	507	14
23.7.1999	35.50	0.00%	0	0	36.10	-0.27%	614	17
22.7.1999	35.50	0.00%	0	0	36.20	+0.27%	290	8
21.7.1999	35.50	0.00%	0	0	36.10	-0.27%	505	14
20.7.1999	35.50	0.00%	0	0	36.20	0.00%	0	0
19.7.1999	35.50	0.00%	0	0	36.20	-9.50%	507	14
16.7.1999	35.50	0.00%	0	0	40.00	0.00%	4 000	100
15.7.1999	35.50	0.00%	710	20	40.00	+7.81%	0	0
14.7.1999	35.50	0.00%	0	0	37.10	-3.13%	1 299	35
13.7.1999	35.50	0.00%	0	0	38.30	-3.76%	0	0
12.7.1999	35.50	0.00%	0	0	39.80	+10.24%	4 577	115
9.7.1999	35.50	0.00%	0	0	36.10	-1.36%	1 522	42
8.7.1999	35.50	0.00%	0	0	36.60	0.00%	5 368	147
7.7.1999	35.50	0.00%	0	0	36.60	+0.27%	0	0
2.7.1999	35.50	0.00%	0	0	36.50	+0.55%	511	14
1.7.1999	35.50	-4.97%	710	20	36.30	-4.72%	436	12
30.6.1999	37.36	-4.98%	0	0	38.10	+2.97%	0	0
29.6.1999	39.32	0.00%	0	0	37.00	-8.41%	9 410	250
28.6.1999	39.32	0.00%	0	0	40.40	+1.00%	848	21
25.6.1999	39.32	-4.97%	12 189	310	40.00	+5.82%	3 994	100
24.6.1999	41.38	-4.98%	0	0	37.80	+14.54%	0	0
23.6.1999	43.55	0.00%	0	0	33.00	-7.30%	4 440	120
22.6.1999	43.55	0.00%	0	0	35.60	+0.56%	3 074	86
21.6.1999	43.55	+4.99%	2 178	50	35.40	-1.66%	11 063	316
18.6.1999	41.48	0.00%	0	0	36.00	0.00%	12 270	322
17.6.1999	41.48	0.00%	0	0	36.00	-9.77%	1 440	40
16.6.1999	41.48	-4.99%	8 296	200	39.90	-1.48%	0	0
15.6.1999	43.66	0.00%	0	0	40.50	-1.21%	5 102	126
14.6.1999	43.66	0.00%	0	0	41.00	-6.81%	3 015	74
11.6.1999	43.66	+4.97%	0	0	44.00	0.00%	0	0
10.6.1999	41.59	0.00%	0	0	44.00	+4.76%	0	0
9.6.1999	41.59	0.00%	0	0	42.00	-10.63%	67 093	1 375
8.6.1999	41.59	0.00%	0	0	47.00	+9.30%	2 752	59
7.6.1999	41.59	0.00%	0	0	43.00	0.00%	1 032	24
4.6.1999	41.59	0.00%	0	0	43.00	0.00%	774	18
3.6.1999	41.59	-4.98%	582	14	43.00	+8.58%	2 178	51
2.6.1999	43.77	-4.99%	0	0	39.60	-3.41%	119	3
1.6.1999	46.07	-4.99%	0	0	41.00	+2.50%	3 930	95
31.5.1999	48.49	-4.99%	0	0	40.00	-4.76%	840	21
28.5.1999	51.04	-4.98%	0	0	42.00	-4.76%	51 725	1 231
27.5.1999	53.72	-4.98%	0	0	44.10	-9.07%	1 195	26
26.5.1999	56.54	0.00%	0	0	48.50	-1.02%	3 792 504	75 853
25.5.1999	56.54	0.00%	0	0	49.00	0.00%	1 617	33
24.5.1999	56.54	-4.99%	0	0	49.00	+0.82%	4 804	98
21.5.1999	59.51	0.00%	0	0	48.60	+3.18%	3 483	72
20.5.1999	59.51	0.00%	0	0	47.10	-7.64%	5 398	106
19.5.1999	59.51	0.00%	0	0	51.00	+8.28%	2 193	43
18.5.1999	59.51	0.00%	0	0	47.10	-5.80%	4 631	98
17.5.1999	59.51	0.00%	0	0	50.00	+5.70%	700	14
14.5.1999	59.51	0.00%	0	0	47.30	-9.03%	61 177	1 103
13.5.1999	59.51	+4.99%	29 755	500	52.00	+15.29%	936	18
12.5.1999	56.68	0.00%	0	0	45.10	-4.04%	7 442	157
11.5.1999	56.68	0.00%	0	0	47.00	-2.08%	1 739	37
10.5.1999	56.68	0.00%	0	0	48.00	+2.12%	1 728	36
7.5.1999	56.68	+4.98%	0	0	47.00	-8.02%	7 363	140
6.5.1999	53.99	0.00%	0	0	51.10	-1.91%	9 586	186
5.5.1999	53.99	0.00%	0	0	52.10	-3.51%	15 078	269
4.5.1999	53.99	0.00%	0	0	54.00	+2.66%	1 728	32
3.5.1999	53.99	0.00%	0	0	52.60	+7.34%	3 542	71
30.4.1999	53.99	+4.99%	0	0	49.00	+8.88%	7 351 233	162 631
29.4.1999	51.42	+4.98%	0	0	45.00	0.00%	900	20
28.4.1999	48.98	-4.98%	2 449	50	45.00	0.00%	2 160	48
27.4.1999	51.55	0.00%	0	0	45.00	-8.16%	4 137	84
26.4.1999	51.55	0.00%	0	0	49.00	+9.86%	4 018	82
23.4.1999	51.55	+4.98%	619	12	44.60	-3.04%	892	20
22.4.1999	49.10	+4.98%	0	0	46.00	+8.74%	6 573	151
21.4.1999	46.77	+4.98%	0	0	42.30	-6.00%	507	12
20.4.1999	44.55	0.00%	0	0	45.00	-9.81%	2 430	54
19.4.1999	44.55	0.00%	0	0	49.90	+3.95%	2 295	46
16.4.1999	44.55	+4.99%	0	0	48.00	-4.00%	0	0
15.4.1999	42.43	+4.99%	0	0	50.00	+5.04%	2 442	50
14.4.1999	40.41	+4.98%	0	0	47.60	-4.80%	143	3
13.4.1999	38.49	-4.98%	0	0	50.00	+6.38%	19 350	387
12.4.1999	40.51	+4.97%	0	0	47.00	+4.44%	3 628	79
9.4.1999	38.59	-4.99%	0	0	45.00	0.00%	3 060	68
8.4.1999	40.62	-4.98%	0	0	45.00	-10.00%	270	6
7.4.1999	42.75	-5.00%	0	0	50.00	0.00%	150	3
6.4.1999	45.00	0.00%	0	0	50.00	+2.04%	4 850	97
2.4.1999	45.00	0.00%	0	0	49.00	-2.00%	0	0
1.4.1999	45.00	0.00%	0	0	50.00	0.00%	50	1
31.3.1999	45.00	0.00%	0	0	50.00	0.00%	2 000	40
30.3.1999	45.00	+2.27%	225	5	50.00	0.00%	5 750	115
29.3.1999	44.00	0.00%	0	0	50.00	0.00%	400	8
26.3.1999	44.00	0.00%	0	0	50.00	0.00%	0	0
25.3.1999	44.00	0.00%	0	0	50.00	-0.99%	1 800	36
24.3.1999	44.00	0.00%	0	0	50.50	0.00%	0	0
23.3.1999	44.00	0.00%	0	0	50.50	0.00%	1 111	22
22.3.1999	44.00	0.00%	0	0	50.50	+0.19%	5 190	103
19.3.1999	44.00	0.00%	0	0	50.40	+0.80%	3 341	67
‹‹ First 60 ‹‹ First 20 Next 200 ›