PF PRAVID.PŘ. 1.IN - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (3)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - PF PRAVID.PŘ. 1.IN
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	347.20	0.00%	0	0	350.50	+0.45%	46 934	135
29.12.1999	347.20	+0.05%	43 400	125	348.90	+0.34%	4 187	12
28.12.1999	347.00	0.00%	0	0	347.70	+0.37%	7 282	21
27.12.1999	347.00	0.00%	0	0	346.40	-2.96%	15 590	45
23.12.1999	347.00	-2.80%	20 820	60	357.00	+3.74%	83 162	238
22.12.1999	357.00	0.00%	0	0	344.10	-2.02%	10 323	30
21.12.1999	357.00	+3.47%	540 498	1 514	351.20	+1.76%	1 104 822	3 510
20.12.1999	345.00	+1.47%	297 390	862	345.10	+1.47%	233 366	677
17.12.1999	340.00	+0.29%	30 600	90	340.10	+0.02%	147 596	434
16.12.1999	339.00	+0.89%	7 119	21	340.00	+0.50%	52 923	156
15.12.1999	336.00	0.00%	0	0	338.30	+0.02%	181 833	537
14.12.1999	336.00	+0.29%	47 376	141	338.20	-0.52%	141 015	415
13.12.1999	335.00	+0.29%	24 120	72	340.00	+2.37%	254 963	755
10.12.1999	334.00	+2.45%	86 840	260	332.10	+2.53%	76 378	232
9.12.1999	326.00	+1.21%	34 230	105	323.90	-1.34%	942 760	2 749
8.12.1999	322.10	-4.98%	22 547	70	328.30	-0.09%	91 326	277
7.12.1999	339.00	-1.42%	108 480	320	328.60	-1.08%	74 693	225
6.12.1999	343.90	+1.14%	237 635	691	332.20	0.00%	79 743	240
3.12.1999	340.00	+1.49%	108 800	320	332.20	+1.03%	103 859	312
2.12.1999	335.00	+0.60%	2 010	6	328.80	+0.09%	406 855	1 208
1.12.1999	333.00	0.00%	0	0	328.50	-0.60%	87 169	264
30.11.1999	333.00	+0.90%	134 865	405	330.50	+2.25%	131 458	405
29.11.1999	330.00	+1.47%	69 300	210	323.20	+0.34%	38 696	120
26.11.1999	325.20	+0.77%	14 634	45	322.10	+0.62%	66 438	207
25.11.1999	322.70	0.00%	0	0	320.10	+0.75%	250 766	786
24.11.1999	322.70	-3.61%	20 976	65	317.70	+1.46%	30 606	96
23.11.1999	334.80	-0.47%	55 242	165	313.10	-4.01%	90 176	285
22.11.1999	336.40	+0.41%	15 138	45	326.20	-0.88%	160 586	493
19.11.1999	335.00	0.00%	0	0	329.10	-0.90%	152 024	460
18.11.1999	335.00	+0.29%	30 150	90	332.10	+0.33%	54 403	165
17.11.1999	334.00	0.00%	0	0	331.00	-0.60%	199 142	597
16.11.1999	334.00	-4.46%	15 030	45	333.00	+0.66%	225 066	677
15.11.1999	349.60	+4.98%	115 368	330	330.80	-0.06%	1 221 536	3 583
12.11.1999	333.00	0.00%	36 963	111	331.00	+0.48%	98 934	298
11.11.1999	333.00	-0.59%	141 525	425	329.40	-0.18%	66 455	202
10.11.1999	335.00	+0.72%	233 830	698	330.00	-0.03%	95 807	286
9.11.1999	332.60	-0.15%	19 956	60	330.10	+0.30%	134 129	406
8.11.1999	333.10	+0.57%	46 634	140	329.10	-2.92%	8 636 023	26 336
5.11.1999	331.20	-0.39%	9 936	30	339.00	+3.03%	114 458	344
4.11.1999	332.50	+1.55%	29 925	90	329.00	+0.30%	296 611	888
3.11.1999	327.40	-1.23%	44 199	135	328.00	+1.14%	85 646	261
2.11.1999	331.50	+0.75%	66 300	200	324.30	-1.42%	77 189	238
1.11.1999	329.00	+1.23%	39 480	120	329.00	+0.58%	114 205	346
29.10.1999	325.00	0.00%	0	0	327.10	-2.61%	76 916	237
27.10.1999	325.00	-0.15%	81 250	250	335.90	+4.15%	237 239	715
26.10.1999	325.50	-1.42%	43 943	135	322.50	-1.40%	29 767	96
25.10.1999	330.20	+0.36%	132 080	400	327.10	+0.09%	86 337	264
22.10.1999	329.00	0.00%	106 925	325	326.80	-0.99%	60 572	186
21.10.1999	329.00	-0.30%	19 082	58	330.10	+3.12%	24 603	75
20.10.1999	330.00	0.00%	33 000	100	320.10	-1.96%	93 227	291
19.10.1999	330.00	0.00%	26 400	80	326.50	-0.03%	128 783	396
18.10.1999	330.00	0.00%	0	0	326.60	-0.45%	132 341	405
15.10.1999	330.00	0.00%	173 250	525	328.10	+0.24%	85 313	261
14.10.1999	330.00	0.00%	64 680	196	327.30	+0.09%	90 249	276
13.10.1999	330.00	0.00%	16 500	50	327.00	-0.69%	119 251	366
12.10.1999	330.00	+0.33%	339 570	1 029	329.30	-1.11%	195 500	590
11.10.1999	328.90	0.00%	0	0	333.00	+0.90%	151 842	458
8.10.1999	328.90	-1.11%	49 335	150	330.00	+1.50%	49 212	150
7.10.1999	332.60	+0.06%	22 949	69	325.10	+1.43%	17 447	54
6.10.1999	332.40	0.00%	14 958	45	320.50	-2.87%	301 162	914
5.10.1999	332.40	-2.23%	24 930	75	330.00	-1.22%	45 048	135
4.10.1999	340.00	+1.76%	17 000	50	334.10	+0.17%	17 039	51
1.10.1999	334.10	-0.26%	15 035	45	333.50	+0.75%	77 265	234
30.9.1999	335.00	-1.75%	64 320	192	331.00	-2.64%	58 024	175
29.9.1999	341.00	+0.29%	44 330	130	340.00	0.00%	37 400	110
28.9.1999	340.00	-0.29%	10 200	30	340.00	0.00%	132 534	390
27.9.1999	341.00	0.00%	115 940	340	340.00	-0.87%	109 224	321
24.9.1999	341.00	0.00%	58 311	171	343.00	+1.15%	162 016	474
23.9.1999	341.00	+0.29%	327 360	960	339.10	+0.20%	197 898	585
22.9.1999	340.00	+1.19%	92 480	272	338.40	+9.16%	70 781	211
21.9.1999	336.00	-1.17%	199 248	593	310.00	-9.35%	144 515	426
20.9.1999	340.00	-0.43%	10 200	30	342.00	0.00%	84 654	249
17.9.1999	341.50	0.00%	10 245	30	342.00	+0.29%	182 070	525
16.9.1999	341.50	0.00%	0	0	341.00	+0.29%	95 238	281
15.9.1999	341.50	+0.14%	37 907	111	340.00	+0.59%	68 890	201
14.9.1999	341.00	+0.20%	150 040	440	338.00	0.00%	75 477	225
13.9.1999	340.30	+0.08%	28 926	85	338.00	+0.02%	71 030	210
10.9.1999	340.00	+0.26%	51 000	150	337.90	+1.16%	226 447	670
9.9.1999	339.10	+0.02%	25 433	75	334.00	-0.94%	51 487	153
8.9.1999	339.00	0.00%	45 765	135	337.20	+0.62%	80 922	240
7.9.1999	339.00	0.00%	145 431	429	335.10	+1.20%	8 314 863	26 176
6.9.1999	339.00	+0.89%	112 209	331	331.10	-0.24%	8 305 454	26 338
3.9.1999	336.00	0.00%	0	0	331.90	-0.21%	36 413	110
2.9.1999	336.00	0.00%	106 176	316	332.60	-0.21%	61 495	185
1.9.1999	336.00	0.00%	79 296	236	333.30	-0.80%	84 480	255
31.8.1999	336.00	+0.59%	270 480	805	336.00	+1.02%	130 253	395
30.8.1999	334.00	-1.76%	76 820	230	332.60	+0.18%	71 410	215
27.8.1999	340.00	+0.29%	102 000	300	332.00	0.00%	131 205	396
26.8.1999	339.00	0.00%	99 666	294	332.00	+0.27%	138 503	417
25.8.1999	339.00	0.00%	0	0	331.10	-2.58%	31 775	96
24.8.1999	339.00	0.00%	96 615	285	339.90	+4.13%	130 776	391
23.8.1999	339.00	+0.29%	50 850	150	326.40	-1.09%	62 853	189
20.8.1999	338.00	+0.89%	21 970	65	330.00	-0.93%	68 066	206
19.8.1999	335.00	+0.26%	257 615	769	333.10	+0.90%	304 062	942
18.8.1999	334.10	+0.02%	192 442	576	330.10	-0.60%	167 242	506
17.8.1999	334.00	+0.30%	183 700	550	332.10	+0.60%	36 758	111
16.8.1999	333.00	+0.30%	56 943	171	330.10	-0.87%	112 925	338
13.8.1999	332.00	+0.30%	9 960	30	333.00	+0.75%	44 858	135
12.8.1999	331.00	+1.22%	9 930	30	330.50	-0.45%	75 695	230
11.8.1999	327.00	0.00%	0	0	332.00	0.00%	136 234	410
10.8.1999	327.00	+0.30%	37 605	115	332.00	0.00%	96 220	290
9.8.1999	326.00	0.00%	0	0	332.00	-0.03%	137 426	414
6.8.1999	326.00	0.00%	0	0	332.10	0.00%	63 374	191
5.8.1999	326.00	0.00%	0	0	332.10	+0.33%	79 272	240
4.8.1999	326.00	-1.33%	60 962	187	331.00	+1.84%	107 031	325
3.8.1999	330.40	+1.66%	3 304	10	325.00	-0.09%	101 330	312
2.8.1999	325.00	+1.24%	209 300	644	325.30	+0.09%	54 129	166
30.7.1999	321.00	0.00%	0	0	325.00	-0.91%	88 258	270
29.7.1999	321.00	0.00%	0	0	328.00	+0.92%	226 692	692
28.7.1999	321.00	+0.31%	24 075	75	325.00	+5.82%	117 587	365
27.7.1999	320.00	+0.62%	36 800	115	307.10	-4.03%	49 008	156
26.7.1999	318.00	0.00%	34 980	110	320.00	+1.58%	181 885	569
23.7.1999	318.00	+0.95%	28 620	90	315.00	+5.95%	93 088	296
22.7.1999	315.00	-1.86%	9 450	30	297.30	-3.53%	63 002	202
21.7.1999	321.00	0.00%	0	0	308.20	+0.06%	126 087	402
20.7.1999	321.00	+2.22%	17 655	55	308.00	-1.44%	248 532	807
19.7.1999	314.00	0.00%	0	0	312.50	-1.72%	23 528	75
16.7.1999	314.00	-0.63%	67 824	216	318.00	+2.58%	84 566	266
15.7.1999	316.00	-0.31%	42 660	135	310.00	-0.35%	160 140	515
14.7.1999	317.00	-0.37%	36 455	115	311.10	0.00%	72 925	237
13.7.1999	318.20	+1.66%	31 820	100	311.10	+0.32%	74 631	240
12.7.1999	313.00	-2.49%	14 085	45	310.10	-2.48%	47 321	151
9.7.1999	321.00	0.00%	0	0	318.00	-7.82%	17 355	55
8.7.1999	321.00	-0.71%	31 458	98	345.00	+9.48%	8 670 567	28 159
7.7.1999	323.30	+0.71%	9 699	30	315.10	-2.44%	86 288	270
2.7.1999	321.00	-4.17%	19 260	60	323.00	+0.93%	69 627	222
1.7.1999	335.00	+4.03%	33 500	100	320.00	+2.20%	63 892	200
30.6.1999	322.00	+0.31%	232 484	722	313.10	-1.23%	139 717	440
29.6.1999	321.00	+0.28%	16 371	51	317.00	-2.16%	139 729	441
28.6.1999	320.10	+0.31%	30 730	96	324.00	+3.68%	161 186	508
25.6.1999	319.10	+0.34%	28 719	90	312.50	-1.57%	36 072	114
24.6.1999	318.00	+1.27%	23 214	73	317.50	+1.43%	1 509 376	5 197
23.6.1999	314.00	+0.31%	9 420	30	313.00	+0.74%	582 228	1 841
22.6.1999	313.00	+0.64%	131 773	421	310.70	+1.00%	303 229	974
21.6.1999	311.00	+0.29%	45 095	145	307.60	-0.19%	141 977	461
18.6.1999	310.10	+0.03%	79 076	255	308.20	+0.39%	103 278	334
17.6.1999	310.00	+0.55%	10 850	35	307.00	-0.32%	99 182	324
16.6.1999	308.30	-0.22%	128 253	416	308.00	+0.32%	158 807	521
15.6.1999	309.00	+0.09%	154 500	500	307.00	+0.82%	64 052	209
14.6.1999	308.70	+0.03%	38 896	126	304.50	-0.84%	142 233	467
11.6.1999	308.60	+0.09%	12 035	39	307.10	+0.55%	75 798	247
10.6.1999	308.30	+1.08%	9 249	30	305.40	-0.13%	73 031	240
9.6.1999	305.00	-1.00%	13 725	45	305.80	+0.89%	202 624	664
8.6.1999	308.10	-0.29%	40 053	130	303.10	+2.71%	140 316	465
7.6.1999	309.00	+0.25%	13 905	45	295.10	-4.18%	460 902	1 538
4.6.1999	308.20	-0.58%	27 738	90	308.00	+1.65%	117 263	381
3.6.1999	310.00	0.00%	31 000	100	303.00	-0.75%	217 026	715
2.6.1999	310.00	+0.97%	61 380	198	305.30	+1.73%	580 996	1 899
1.6.1999	307.00	+0.32%	101 003	329	300.10	+0.67%	63 002	211
31.5.1999	306.00	+0.32%	199 512	652	298.10	+0.37%	266 848	887
28.5.1999	305.00	+0.23%	91 500	300	297.00	+1.53%	224 790	755
27.5.1999	304.30	+0.39%	60 860	200	292.50	-0.44%	521 318	1 756
26.5.1999	303.10	+0.33%	9 093	30	293.80	-0.67%	133 174	445
25.5.1999	302.10	+0.63%	45 315	150	295.80	-0.70%	387 709	1 296
24.5.1999	300.20	0.00%	0	0	297.90	-0.70%	252 288	841
21.5.1999	300.20	-1.31%	68 446	228	300.00	+2.17%	202 811	682
20.5.1999	304.20	+1.40%	72 400	238	293.60	-0.54%	912 106	3 039
19.5.1999	300.00	+1.35%	93 600	312	295.20	+0.37%	166 271	561
18.5.1999	296.00	+1.26%	28 416	96	294.10	-1.96%	486 871	1 596
17.5.1999	292.30	-2.56%	17 538	60	300.00	+0.97%	321 015	1 136
14.5.1999	300.00	0.00%	186 600	622	297.10	-0.96%	137 570	449
13.5.1999	300.00	+0.67%	271 500	905	300.00	+2.31%	197 618	668
12.5.1999	298.00	+0.33%	47 680	160	293.20	+0.37%	192 801	660
11.5.1999	297.00	+0.67%	12 474	42	292.10	-1.31%	61 605	209
10.5.1999	295.00	-0.10%	32 450	110	296.00	+1.61%	163 132	555
7.5.1999	295.30	+0.03%	68 510	232	291.30	+0.10%	140 673	480
6.5.1999	295.20	-0.30%	17 712	60	291.00	-1.38%	95 402	327
5.5.1999	296.10	+0.33%	4 442	15	295.10	-5.38%	87 433	296
4.5.1999	295.10	-4.25%	10 033	34	311.90	+2.59%	1 441 105	5 033
3.5.1999	308.20	+4.97%	30 820	100	304.00	+2.70%	103 931	344
30.4.1999	293.60	0.00%	0	0	296.00	+1.92%	3 941 110	13 919
29.4.1999	293.60	-4.98%	22 020	75	290.40	-4.47%	50 048	171
28.4.1999	309.00	+1.64%	581 538	1 882	304.00	+3.75%	169 570	562
27.4.1999	304.00	+3.57%	304 000	1 000	293.00	-0.67%	45 486	156
26.4.1999	293.50	+2.91%	38 155	130	295.00	+0.51%	69 703	241
23.4.1999	285.20	-3.32%	25 668	90	293.50	-0.50%	202 229	688
22.4.1999	295.00	-0.37%	62 245	211	295.00	+3.07%	3 248 243	11 153
21.4.1999	296.10	-0.63%	26 945	91	286.20	-1.00%	4 791 787	16 469
20.4.1999	298.00	0.00%	0	0	289.10	-3.72%	181 816	609
19.4.1999	298.00	-1.19%	26 820	90	300.30	-0.06%	91 971	306
16.4.1999	301.60	+0.43%	27 144	90	300.50	-0.19%	108 619	361
15.4.1999	300.30	-0.89%	22 523	75	301.10	-0.98%	88 865	294
14.4.1999	303.00	-1.62%	92 415	305	304.10	+0.66%	72 558	240
13.4.1999	308.00	+2.32%	810 964	2 633	302.10	+0.66%	71 105	236
12.4.1999	301.00	-4.14%	133 945	445	300.10	-0.06%	48 651	160
9.4.1999	314.00	+0.64%	94 200	300	300.30	+0.43%	86 684	288
8.4.1999	312.00	+0.74%	156 000	500	299.00	+0.30%	98 996	330
7.4.1999	309.70	+1.87%	185 820	600	298.10	-1.06%	12 995	45
6.4.1999	304.00	+3.05%	38 608	127	301.30	+1.72%	26 918	90
2.4.1999	295.00	-0.33%	4 425	15	296.20	+0.67%	133 768	450
1.4.1999	296.00	+0.33%	56 832	192	294.20	+1.06%	62 017	212
31.3.1999	295.00	-0.60%	88 500	300	291.10	-0.98%	193 154	660
30.3.1999	296.80	-0.36%	94 976	320	294.00	+1.65%	53 907	184
29.3.1999	297.90	0.00%	0	0	289.20	+3.80%	43 112	150
26.3.1999	297.90	-0.03%	89 370	300	278.60	-5.23%	57 458	197
25.3.1999	298.00	+0.33%	89 400	300	294.00	+5.00%	122 694	420
24.3.1999	297.00	+0.57%	176 715	595	280.00	-5.21%	189 508	654
23.3.1999	295.30	-0.80%	17 718	60	295.40	+0.27%	84 933	287
22.3.1999	297.70	+0.16%	188 742	634	294.60	-0.16%	94 495	321
19.3.1999	297.20	+0.26%	1 783	6	295.10	+0.13%	80 487	273
‹‹ First 60 ‹‹ First 20 Next 200 ›