P.I.F. - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (189)
  • Diskuze (10)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - P.I.F.
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	763.50	0.00%	0	0	751.00	-1.70%	208 887	272
28.12.2000	763.50	+0.32%	106 890	140	764.00	+1.17%	388 318	509
27.12.2000	761.00	+0.13%	159 810	210	755.10	+1.82%	154 681	207
22.12.2000	760.00	0.00%	340 480	448	741.60	-1.13%	8 469 574	10 352
21.12.2000	760.00	0.00%	403 560	531	750.10	+0.54%	205 706	275
20.12.2000	760.00	0.00%	228 000	300	746.00	-0.01%	4 737 125	6 264
19.12.2000	760.00	0.00%	1 137 720	1 497	746.10	-0.53%	332 357	442
18.12.2000	760.00	-0.52%	22 800	30	750.10	+1.09%	321 171	427
15.12.2000	764.00	-0.13%	1 146 000	1 500	742.00	+2.33%	194 302	262
14.12.2000	765.00	-0.26%	382 500	500	725.10	-3.33%	4 641 749	6 192
13.12.2000	767.00	-0.26%	747 825	975	750.10	+0.28%	324 258	433
12.12.2000	769.00	0.00%	253 770	330	748.00	-0.26%	384 045	511
11.12.2000	769.00	-0.38%	55 368	72	750.00	-1.97%	282 878	371
8.12.2000	772.00	-0.38%	138 960	180	765.10	-0.18%	273 614	355
7.12.2000	775.00	0.00%	387 500	500	766.50	+1.24%	413 573	530
6.12.2000	775.00	-0.01%	675 025	871	757.10	0.00%	440 653	582
5.12.2000	775.10	+0.59%	465 060	600	757.10	-0.02%	418 198	552
4.12.2000	770.50	-0.58%	302 807	393	757.30	-0.36%	1 089 322	1 435
1.12.2000	775.00	0.00%	677 350	874	760.10	+0.52%	640 304	836
30.11.2000	775.00	+0.64%	465 000	600	756.10	0.00%	382 505	507
29.11.2000	770.00	-0.64%	611 380	794	756.10	+0.27%	300 119	397
28.11.2000	775.00	+0.64%	247 225	319	754.00	-0.01%	497 215	662
27.11.2000	770.00	+0.66%	616 000	800	754.10	+0.41%	452 577	602
24.11.2000	764.90	-0.01%	799 321	1 045	751.00	+0.10%	671 609	889
23.11.2000	765.00	0.00%	887 400	1 160	750.20	+0.36%	445 937	596
22.11.2000	765.00	0.00%	140 760	184	747.50	-1.42%	859 289	1 142
21.11.2000	765.00	-0.64%	521 730	682	758.30	+0.01%	722 259	951
20.11.2000	770.00	-0.25%	318 780	414	758.20	0.00%	434 200	573
16.11.2000	772.00	+0.27%	369 788	479	758.20	-0.23%	836 051	1 096
15.11.2000	769.90	+0.24%	307 960	400	760.00	-0.03%	349 490	460
14.11.2000	768.00	-0.11%	767 232	999	760.30	0.00%	575 530	754
13.11.2000	768.90	-0.78%	61 512	80	760.30	-1.00%	873 769	1 147
10.11.2000	775.00	-0.03%	62 000	80	768.00	+0.51%	381 870	496
9.11.2000	775.30	+0.03%	385 324	497	764.10	-1.02%	290 449	380
8.11.2000	775.00	0.00%	337 125	435	772.00	+0.77%	329 656	429
7.11.2000	775.00	-0.01%	107 725	139	766.10	-1.40%	371 350	484
6.11.2000	775.10	+0.14%	1 729 248	2 231	777.00	-0.89%	441 352	567
3.11.2000	774.00	+0.38%	2 755 440	3 560	784.00	+1.01%	1 550 495	1 993
2.11.2000	771.00	+0.12%	1 949 088	2 528	776.10	+0.01%	1 111 374	1 428
1.11.2000	770.00	0.00%	1 378 300	1 790	776.00	+2.57%	2 004 694	2 582
31.10.2000	770.00	0.00%	26 950	35	756.50	-1.68%	718 291	937
30.10.2000	770.00	-0.25%	1 960 420	2 546	769.50	+1.05%	995 177	1 291
27.10.2000	772.00	+0.25%	7 720	10	761.50	-0.07%	222 276	292
26.10.2000	770.00	0.00%	770 000	1 000	762.10	+0.23%	2 132 826	2 742
25.10.2000	770.00	-0.38%	643 720	836	760.30	-0.61%	299 946	394
24.10.2000	773.00	+0.38%	126 772	164	765.00	+4.67%	467 178	609
23.10.2000	770.00	-0.38%	853 160	1 108	730.80	-5.09%	350 062	456
20.10.2000	773.00	0.00%	281 372	364	770.00	0.00%	149 848	195
19.10.2000	773.00	+0.38%	125 226	162	770.00	+0.62%	254 033	332
18.10.2000	770.00	+0.26%	112 420	146	765.20	+0.68%	293 632	383
17.10.2000	768.00	0.00%	76 800	100	760.00	-0.01%	535 056	672
16.10.2000	768.00	+0.39%	61 440	80	760.10	+0.66%	702 257	919
13.10.2000	765.00	+0.65%	381 735	499	755.10	+1.13%	1 833 735	2 411
12.10.2000	760.00	+0.13%	329 840	434	746.60	+0.02%	1 048 230	1 392
11.10.2000	759.00	+0.26%	324 093	427	746.40	-1.66%	1 041 433	1 275
10.10.2000	757.00	-0.38%	7 570	10	759.00	+0.52%	118 375	157
9.10.2000	759.90	-0.27%	83 589	110	755.00	-0.01%	195 796	259
6.10.2000	762.00	+0.26%	194 310	255	755.10	-0.27%	228 470	302
5.10.2000	760.00	0.00%	15 200	20	757.20	+0.02%	2 844 012	3 749
4.10.2000	760.00	+1.27%	15 200	20	757.00	-0.02%	124 168	164
3.10.2000	750.40	0.00%	0	0	757.20	+0.01%	160 572	212
2.10.2000	750.40	-3.42%	34 518	46	757.10	+0.33%	154 264	202
29.9.2000	777.00	+2.90%	408 702	526	754.60	-0.72%	171 808	225
27.9.2000	755.10	-2.81%	15 102	20	760.10	-0.26%	155 332	204
26.9.2000	777.00	-0.11%	447 552	576	762.10	+0.39%	85 458	112
25.9.2000	777.90	0.00%	0	0	759.10	-1.42%	506 111	660
22.9.2000	777.90	+1.02%	178 917	230	770.10	-0.31%	171 980	223
21.9.2000	770.00	0.00%	770 000	1 000	772.50	+0.06%	61 785	80
20.9.2000	770.00	+3.24%	7 700	10	772.00	+0.11%	357 692	462
19.9.2000	745.80	0.00%	0	0	771.10	-0.02%	273 778	355
18.9.2000	745.80	-4.99%	1 491 600	2 000	771.30	-1.61%	511 861	656
15.9.2000	785.00	0.00%	86 350	110	784.00	+0.24%	221 544	283
14.9.2000	785.00	+0.12%	1 570	2	782.10	-0.12%	357 584	455
13.9.2000	784.00	0.00%	0	0	783.10	-0.25%	149 138	190
12.9.2000	784.00	-0.12%	4 704	6	785.10	+0.25%	139 593	178
11.9.2000	785.00	0.00%	157 000	200	783.10	+0.03%	205 175	262
8.9.2000	785.00	0.00%	0	0	782.80	+0.08%	1 159 752	1 478
7.9.2000	785.00	0.00%	146 010	186	782.10	+0.17%	154 720	198
6.9.2000	785.00	0.00%	23 550	30	780.70	-0.05%	401 673	514
5.9.2000	785.00	+0.12%	7 850	10	781.10	-0.38%	214 159	274
4.9.2000	784.00	0.00%	0	0	784.10	0.00%	231 318	295
1.9.2000	784.00	-1.13%	86 240	110	784.10	-0.25%	70 654	90
31.8.2000	793.00	+0.37%	558 272	704	786.10	+0.39%	319 170	407
30.8.2000	790.00	0.00%	0	0	783.00	-0.01%	206 395	263
29.8.2000	790.00	-0.37%	79 000	100	783.10	-0.12%	213 360	272
28.8.2000	793.00	0.00%	0	0	784.10	-0.10%	54 911	70
25.8.2000	793.00	0.00%	0	0	784.90	-0.12%	94 355	120
24.8.2000	793.00	+0.63%	192 699	243	785.90	+0.22%	101 253	129
23.8.2000	788.00	-0.63%	7 880	10	784.10	-1.19%	191 080	243
22.8.2000	793.00	+0.12%	158 600	200	793.60	-0.08%	202 835	256
21.8.2000	792.00	0.00%	0	0	794.30	+0.02%	18 636 709	22 242
18.8.2000	792.00	0.00%	0	0	794.10	+0.10%	383 041	482
17.8.2000	792.00	-0.12%	6 336	8	793.30	-0.02%	195 622	248
16.8.2000	793.00	0.00%	0	0	793.50	+0.11%	707 043	888
15.8.2000	793.00	-0.06%	55 510	70	792.60	+0.01%	317 267	400
14.8.2000	793.50	+0.06%	15 870	20	792.50	-0.43%	99 886	126
11.8.2000	793.00	0.00%	182 390	230	796.00	+0.34%	98 584	124
10.8.2000	793.00	0.00%	0	0	793.30	+0.03%	110 901	140
9.8.2000	793.00	0.00%	0	0	793.00	+0.08%	194 848	246
8.8.2000	793.00	0.00%	0	0	792.30	+1.31%	202 636	256
7.8.2000	793.00	+0.25%	317 993	401	782.00	-1.13%	179 548	227
4.8.2000	791.00	+0.12%	319 564	404	791.00	-0.22%	100 230	127
3.8.2000	790.00	+1.02%	15 800	20	792.80	+1.64%	133 123	168
2.8.2000	782.00	0.00%	0	0	780.00	-1.55%	361 039	460
1.8.2000	782.00	0.00%	0	0	792.30	+1.82%	433 642	552
31.7.2000	782.00	+0.25%	34 408	44	778.10	-0.24%	212 420	272
28.7.2000	780.00	0.00%	0	0	780.00	+0.38%	314 062	403
27.7.2000	780.00	0.00%	64 740	83	777.00	+0.24%	128 554	165
26.7.2000	780.00	0.00%	67 860	87	775.10	+0.37%	334 504	430
25.7.2000	780.00	0.00%	143 520	184	772.20	+0.01%	134 712	174
24.7.2000	780.00	-0.12%	7 800	10	772.10	-0.56%	156 939	202
21.7.2000	781.00	0.00%	93 720	120	776.50	-0.06%	331 064	425
20.7.2000	781.00	+0.12%	156 200	200	777.00	+0.12%	303 642	392
19.7.2000	780.00	-0.63%	74 880	96	776.00	+0.11%	540 278	693
18.7.2000	785.00	0.00%	116 965	149	775.10	+1.12%	734 818	944
17.7.2000	785.00	+0.89%	365 810	466	766.50	+0.31%	895 125	1 152
14.7.2000	778.00	+1.03%	99 584	128	764.10	-0.13%	741 480	970
13.7.2000	770.00	0.00%	0	0	765.10	+0.26%	3 869 659	4 917
12.7.2000	770.00	0.00%	30 800	40	763.10	+0.14%	258 593	335
11.7.2000	770.00	0.00%	0	0	762.00	+0.10%	88 589	116
10.7.2000	770.00	0.00%	115 500	150	761.20	-1.65%	30 450	40
7.7.2000	770.00	-1.40%	30 800	40	774.00	+1.92%	325 402	420
4.7.2000	781.00	0.00%	0	0	759.40	-0.88%	236 881	306
3.7.2000	781.00	-0.88%	4 686	6	766.20	-3.13%	810 287	1 037
30.6.2000	788.00	+1.02%	15 760	20	791.00	+0.95%	231 242	293
29.6.2000	780.00	+0.12%	39 780	51	783.50	+1.33%	265 504	339
28.6.2000	779.00	-1.24%	38 950	50	773.20	-0.24%	411 667	528
27.6.2000	788.80	-1.40%	39 440	50	775.10	-0.01%	513 553	662
26.6.2000	800.00	+1.52%	43 200	54	775.20	-3.06%	249 645	322
23.6.2000	788.00	-1.50%	7 880	10	799.70	+4.44%	109 422	138
22.6.2000	800.00	+1.91%	48 000	60	765.70	-0.71%	201 633	260
21.6.2000	785.00	-3.06%	9 420	12	771.20	-1.26%	212 395	275
20.6.2000	809.80	-0.02%	153 862	190	781.10	-0.24%	789 989	1 002
19.6.2000	810.00	+1.75%	32 400	40	783.00	+7.09%	444 877	567
16.6.2000	796.00	-0.82%	15 920	20	731.10	-6.26%	271 044	354
15.6.2000	802.60	-4.99%	0	0	780.00	-3.12%	204 472	257
14.6.2000	844.80	+0.32%	42 240	50	805.20	-1.93%	223 531	272
13.6.2000	842.10	0.00%	0	0	821.10	-2.07%	768 681	916
12.6.2000	842.10	-0.92%	16 842	20	838.50	-0.78%	315 025	373
9.6.2000	850.00	0.00%	56 950	67	845.10	+1.07%	357 810	422
8.6.2000	850.00	0.00%	41 650	49	836.10	-0.94%	198 458	235
7.6.2000	850.00	-1.10%	42 500	50	844.10	-0.48%	201 984	238
6.6.2000	859.50	-0.05%	171 900	200	848.20	+0.21%	145 447	172
5.6.2000	860.00	+0.04%	83 420	97	846.40	+0.02%	177 747	210
2.6.2000	859.60	+0.53%	85 960	100	846.20	+0.02%	124 410	147
1.6.2000	855.00	-0.32%	46 170	54	846.00	0.00%	385 720	456
31.5.2000	857.80	+0.89%	60 046	70	846.00	+0.57%	201 628	238
30.5.2000	850.20	+0.01%	58 664	69	841.20	-1.61%	251 051	297
29.5.2000	850.10	+0.01%	3 400	4	855.00	+0.57%	291 799	342
26.5.2000	850.00	+0.11%	136 000	160	850.10	+0.72%	186 061	219
25.5.2000	849.00	+0.47%	539 115	635	844.00	+0.93%	306 738	363
24.5.2000	845.00	+0.77%	240 825	285	836.20	-0.10%	421 847	504
23.5.2000	838.50	+0.72%	33 540	40	837.10	+0.01%	712 981	855
22.5.2000	832.50	-1.59%	2 498	3	837.00	-0.61%	1 130 967	1 336
19.5.2000	846.00	0.00%	8 460	10	842.20	-1.06%	208 764	246
18.5.2000	846.00	-0.82%	54 144	64	851.30	+0.08%	182 168	214
17.5.2000	853.00	0.00%	0	0	850.60	-0.16%	242 593	285
16.5.2000	853.00	0.00%	103 213	121	852.00	-0.23%	311 822	365
15.5.2000	853.00	-0.58%	17 060	20	854.00	+1.42%	165 502	194
12.5.2000	858.00	+0.35%	36 036	42	842.00	-1.41%	664 307	804
11.5.2000	855.00	-0.58%	51 300	60	854.10	+0.28%	297 795	350
10.5.2000	860.00	-0.34%	860 000	1 000	851.70	-0.15%	9 035 158	10 473
9.5.2000	863.00	0.00%	324 488	376	853.00	+0.19%	282 126	330
5.5.2000	863.00	-0.23%	196 764	228	851.30	-0.66%	369 541	433
4.5.2000	865.00	-1.14%	241 335	279	857.00	+0.93%	283 008	331
3.5.2000	875.00	+0.57%	87 500	100	849.10	+0.24%	937 803	1 093
2.5.2000	870.00	+2.11%	8 700	10	847.00	0.00%	183 874	217
28.4.2000	852.00	+0.47%	143 988	169	847.00	+0.35%	180 752	215
27.4.2000	848.00	-0.11%	97 520	115	844.00	+0.39%	326 692	389
26.4.2000	849.00	+1.31%	971 256	1 144	840.70	+0.31%	12 185 179	14 355
25.4.2000	838.00	-0.35%	1 642 480	1 960	838.10	-0.32%	1 266 711	1 488
21.4.2000	841.00	-0.11%	112 694	134	840.80	-0.03%	324 344	386
20.4.2000	842.00	0.00%	408 370	485	841.10	+0.13%	406 472	482
19.4.2000	842.00	-0.11%	815 898	969	840.00	-0.11%	3 152 239	3 741
18.4.2000	843.00	+0.59%	17 703 000	21 000	841.00	+0.59%	648 369	775
17.4.2000	838.00	-1.52%	259 780	310	836.00	-1.06%	738 285	880
14.4.2000	851.00	0.00%	17 379 973	20 423	845.00	+0.11%	5 307 913	6 240
13.4.2000	851.00	0.00%	382 950	450	844.00	-0.15%	6 807 608	8 050
12.4.2000	851.00	0.00%	651 015	765	845.30	+0.36%	570 788	676
11.4.2000	851.00	+0.47%	255 300	300	842.20	+0.01%	330 359	393
10.4.2000	847.00	+0.11%	376 068	444	842.10	+0.35%	454 385	540
7.4.2000	846.00	+0.23%	398 466	471	839.10	-0.10%	261 248	313
6.4.2000	844.00	-0.23%	627 092	743	840.00	+0.71%	315 668	376
5.4.2000	846.00	+0.23%	222 498	263	834.00	-0.60%	490 284	589
4.4.2000	844.00	-0.23%	882 824	1 046	839.10	-0.02%	522 307	628
3.4.2000	846.00	0.00%	244 494	289	839.30	-0.09%	7 930 863	9 380
31.3.2000	846.00	0.00%	2 361 186	2 791	840.10	-0.69%	2 627 408	3 109
30.3.2000	846.00	0.00%	994 896	1 176	846.00	+0.23%	568 738	676
29.3.2000	846.00	0.00%	465 300	550	844.00	+0.22%	2 296 561	2 794
28.3.2000	846.00	+0.23%	638 730	755	842.10	+0.72%	855 915	1 021
27.3.2000	844.00	-0.11%	1 341 116	1 589	836.00	+1.08%	1 478 494	1 760
24.3.2000	845.00	+0.23%	845 000	1 000	827.00	-0.06%	12 292 474	14 503
23.3.2000	843.00	+0.35%	1 686 000	2 000	827.50	-0.31%	1 330 519	1 594
22.3.2000	840.00	-0.35%	173 040	206	830.10	-1.17%	3 311 755	3 957
21.3.2000	843.00	-0.70%	1 461 762	1 734	840.00	-0.08%	524 330	628
20.3.2000	849.00	0.00%	970 407	1 143	840.70	-0.86%	7 738 910	9 173
17.3.2000	849.00	-0.11%	250 455	295	848.00	+0.35%	978 149	1 153
16.3.2000	850.00	+1.07%	2 065 500	2 430	845.00	+1.41%	1 093 214	1 310
15.3.2000	841.00	+0.71%	1 330 462	1 582	833.20	+0.48%	1 387 712	1 662
14.3.2000	835.00	-0.94%	423 345	507	829.20	+0.37%	824 011	991
‹‹ First 60 ‹‹ First 20 Next 200 ›