PLIVA - LACHEMA - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (53)
  • Diskuze (22)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - PLIVA - LACHEMA
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	522.50	-4.51%	523	1	518.30	0.00%	183 626	360
29.12.1999	547.20	-5.00%	4 925	9	518.30	+0.01%	3 628	7
28.12.1999	576.00	-4.99%	0	0	518.20	-9.50%	9 848	19
27.12.1999	606.30	-4.99%	0	0	572.60	-5.00%	0	0
23.12.1999	638.20	-4.98%	0	0	602.80	-9.98%	182 046	302
22.12.1999	671.70	-4.99%	16 121	24	669.70	-13.75%	136 619	204
21.12.1999	707.00	-1.80%	3 535	5	776.50	+4.91%	15 617	21
20.12.1999	720.00	0.00%	0	0	740.10	+0.25%	2 960	4
17.12.1999	720.00	+0.84%	7 200	10	738.20	+0.55%	8 120	11
16.12.1999	714.00	+5.00%	0	0	734.10	+4.11%	86 896	123
15.12.1999	680.00	0.00%	0	0	705.10	-4.45%	139 573	199
14.12.1999	680.00	+0.38%	20 400	30	738.00	+6.18%	58 141	81
13.12.1999	677.40	0.00%	0	0	695.00	+3.36%	82 924	132
10.12.1999	677.40	-4.99%	3 387	5	672.40	-3.25%	43 076	64
9.12.1999	713.00	-4.99%	46 345	65	695.00	-2.79%	54 579	78
8.12.1999	750.50	-5.00%	38 276	51	715.00	-7.99%	137 658	188
7.12.1999	790.00	-0.07%	24 490	31	777.10	+4.94%	26 400	34
6.12.1999	790.60	+4.99%	77 479	98	740.50	-4.51%	107 781	140
3.12.1999	753.00	+0.21%	28 614	38	775.50	+0.58%	13 163	17
2.12.1999	751.40	+4.98%	0	0	771.00	-5.97%	44 721	58
1.12.1999	715.70	+4.98%	0	0	820.00	-2.94%	52 486	64
30.11.1999	681.70	+4.98%	0	0	844.90	-9.10%	43 045	48
29.11.1999	649.30	+4.99%	0	0	929.50	+7.84%	76 040	81
26.11.1999	618.40	+4.99%	0	0	861.90	+9.75%	85 373	100
25.11.1999	589.00	+4.99%	0	0	785.30	+9.95%	10 210	13
24.11.1999	561.00	+4.99%	0	0	714.20	+7.77%	3 571	5
23.11.1999	534.30	+4.99%	0	0	662.70	+10.00%	5 844	9
22.11.1999	508.90	+4.99%	0	0	602.40	+7.26%	44 592	74
19.11.1999	484.70	+4.98%	0	0	561.60	+9.40%	4 932	9
18.11.1999	461.70	+4.97%	0	0	513.30	+8.65%	9 192	18
17.11.1999	439.80	+4.98%	0	0	472.40	+9.98%	5 135	11
16.11.1999	418.90	+4.98%	0	0	429.50	+9.93%	0	0
15.11.1999	399.00	+5.00%	0	0	390.70	+1.19%	1 562	4
12.11.1999	380.00	-4.95%	760	2	386.10	+9.87%	0	0
11.11.1999	399.80	+4.98%	0	0	351.40	+0.11%	2 106	6
10.11.1999	380.80	+4.99%	0	0	351.00	0.00%	2 808	8
9.11.1999	362.70	+4.97%	0	0	351.00	-4.51%	5 744	16
8.11.1999	345.50	+4.98%	0	0	367.60	+5.02%	0	0
5.11.1999	329.10	0.00%	0	0	350.00	-1.40%	350	1
4.11.1999	329.10	0.00%	0	0	355.00	-1.38%	2 825	8
3.11.1999	329.10	0.00%	0	0	360.00	-2.04%	3 255	9
2.11.1999	329.10	0.00%	0	0	367.50	-6.13%	1 485	4
1.11.1999	329.10	0.00%	0	0	391.50	+4.40%	0	0
29.10.1999	329.10	0.00%	0	0	375.00	0.00%	3 000	8
27.10.1999	329.10	0.00%	0	0	375.00	0.00%	375	1
26.10.1999	329.10	0.00%	0	0	375.00	0.00%	1 125	3
25.10.1999	329.10	0.00%	0	0	375.00	0.00%	3 375	9
22.10.1999	329.10	0.00%	0	0	375.00	0.00%	375	1
21.10.1999	329.10	+4.97%	0	0	375.00	-2.59%	5 242	14
20.10.1999	313.50	0.00%	0	0	385.00	+2.66%	0	0
19.10.1999	313.50	0.00%	0	0	375.00	+1.07%	2 612	7
18.10.1999	313.50	0.00%	0	0	371.00	+1.64%	0	0
15.10.1999	313.50	0.00%	0	0	365.00	-3.94%	1 095	3
14.10.1999	313.50	0.00%	0	0	380.00	+4.10%	0	0
13.10.1999	313.50	-4.94%	627	2	365.00	+0.68%	1 095	3
12.10.1999	329.80	-4.98%	0	0	362.50	-3.33%	2 945	8
11.10.1999	347.10	0.00%	0	0	375.00	+2.04%	750	2
8.10.1999	347.10	0.00%	0	0	367.50	-2.00%	1 118	3
7.10.1999	347.10	0.00%	0	0	375.00	+0.67%	6 257	16
6.10.1999	347.10	0.00%	0	0	372.50	-0.66%	1 495	4
5.10.1999	347.10	0.00%	0	0	375.00	0.00%	1 125	3
4.10.1999	347.10	0.00%	0	0	375.00	0.00%	3 914	10
1.10.1999	347.10	0.00%	0	0	375.00	0.00%	750	2
30.9.1999	347.10	0.00%	0	0	375.00	0.00%	2 250	6
29.9.1999	347.10	0.00%	0	0	375.00	+4.16%	4 110	11
28.9.1999	347.10	0.00%	0	0	360.00	-10.00%	29 120	73
27.9.1999	347.10	0.00%	0	0	400.00	0.00%	3 200	8
24.9.1999	347.10	0.00%	0	0	400.00	0.00%	6 800	17
23.9.1999	347.10	-4.51%	694	2	400.00	0.00%	1 198	3
22.9.1999	363.50	-4.99%	0	0	400.00	0.00%	400	1
21.9.1999	382.60	-4.99%	0	0	400.00	0.00%	10 400	26
20.9.1999	402.70	-4.97%	0	0	400.00	0.00%	4 800	12
17.9.1999	423.80	0.00%	0	0	400.00	-1.96%	3 967	10
16.9.1999	423.80	+4.97%	4 238	10	408.00	+2.25%	8 961	22
15.9.1999	403.70	0.00%	0	0	399.00	+8.13%	1 995	5
14.9.1999	403.70	+4.99%	0	0	369.00	+4.82%	369	1
13.9.1999	384.50	0.00%	0	0	352.00	-4.60%	1 459	4
10.9.1999	384.50	+4.99%	0	0	369.00	0.00%	1 107	3
9.9.1999	366.20	0.00%	0	0	369.00	-0.56%	2 179	6
8.9.1999	366.20	+4.98%	0	0	371.10	-7.47%	7 059	19
7.9.1999	348.80	0.00%	0	0	401.10	+1.00%	1 605	4
6.9.1999	348.80	0.00%	0	0	397.10	-2.86%	3 181	8
3.9.1999	348.80	+4.99%	0	0	408.80	+4.02%	0	0
2.9.1999	332.20	0.00%	0	0	393.00	+1.81%	786	2
1.9.1999	332.20	0.00%	0	0	386.00	0.00%	3 088	8
31.8.1999	332.20	0.00%	0	0	386.00	+5.26%	160 761	428
30.8.1999	332.20	0.00%	0	0	366.70	-5.00%	1 505	4
27.8.1999	332.20	0.00%	0	0	386.00	0.00%	2 316	6
26.8.1999	332.20	0.00%	0	0	386.00	-0.02%	1 158	3
25.8.1999	332.20	0.00%	0	0	386.10	+0.02%	3 861	10
24.8.1999	332.20	0.00%	0	0	386.00	+0.23%	4 229	11
23.8.1999	332.20	-4.97%	664	2	385.10	0.00%	22 550	55
20.8.1999	349.60	+4.98%	0	0	385.10	+0.52%	20 364	53
19.8.1999	333.00	+1.83%	333	1	383.10	-1.79%	23 363	59
18.8.1999	327.00	0.00%	0	0	390.10	+2.65%	0	0
17.8.1999	327.00	0.00%	0	0	380.00	0.00%	2 280	6
16.8.1999	327.00	0.00%	0	0	380.00	0.00%	1 885	5
13.8.1999	327.00	0.00%	0	0	380.00	0.00%	1 520	4
12.8.1999	327.00	0.00%	0	0	380.00	+4.74%	1 883	5
11.8.1999	327.00	0.00%	0	0	362.80	-9.30%	28 493	72
10.8.1999	327.00	0.00%	0	0	400.00	+6.07%	25 547	64
9.8.1999	327.00	0.00%	0	0	377.10	-8.02%	9 676	24
6.8.1999	327.00	0.00%	0	0	410.00	0.00%	410	1
5.8.1999	327.00	-3.99%	327	1	410.00	+2.50%	13 077	32
4.8.1999	340.60	-4.99%	0	0	400.00	-2.43%	23 740	58
3.8.1999	358.50	-4.98%	0	0	410.00	+2.47%	17 195	42
2.8.1999	377.30	-4.98%	0	0	400.10	-3.59%	6 018	15
30.7.1999	397.10	0.00%	0	0	415.00	+1.21%	2 090	5
29.7.1999	397.10	0.00%	0	0	410.00	-2.38%	7 090	17
28.7.1999	397.10	0.00%	0	0	420.00	0.00%	5 040	12
27.7.1999	397.10	0.00%	0	0	420.00	0.00%	420	1
26.7.1999	397.10	0.00%	0	0	420.00	+0.47%	2 940	7
23.7.1999	397.10	0.00%	0	0	418.00	+1.92%	836	2
22.7.1999	397.10	0.00%	0	0	410.10	+2.52%	7 213	18
21.7.1999	397.10	0.00%	0	0	400.00	+6.07%	4 000	10
20.7.1999	397.10	0.00%	0	0	377.10	-5.98%	22 933	55
19.7.1999	397.10	0.00%	0	0	401.10	+4.18%	24 294	58
16.7.1999	397.10	0.00%	0	0	385.00	+2.63%	770	2
15.7.1999	397.10	+4.99%	0	0	375.10	+1.37%	3 335	9
14.7.1999	378.20	0.00%	0	0	370.00	-5.12%	137 750	371
13.7.1999	378.20	0.00%	0	0	390.00	0.00%	1 950	5
12.7.1999	378.20	0.00%	0	0	390.00	0.00%	1 950	5
9.7.1999	378.20	+4.99%	0	0	390.00	0.00%	5 070	13
8.7.1999	360.20	0.00%	0	0	390.00	-4.87%	3 121	8
7.7.1999	360.20	0.00%	0	0	410.00	0.00%	15 990	39
2.7.1999	360.20	0.00%	0	0	410.00	0.00%	820	2
1.7.1999	360.20	0.00%	0	0	410.00	0.00%	410	1
30.6.1999	360.20	-4.98%	720	2	410.00	+2.50%	3 280	8
29.6.1999	379.10	-4.98%	0	0	400.00	-10.11%	69 815	167
28.6.1999	399.00	-4.97%	0	0	445.00	+1.11%	1 765	4
25.6.1999	419.90	0.00%	0	0	440.10	-6.36%	440	1
24.6.1999	419.90	0.00%	0	0	470.00	-1.87%	40 744	86
23.6.1999	419.90	0.00%	0	0	479.00	0.00%	4 311	9
22.6.1999	419.90	0.00%	0	0	479.00	+3.01%	3 805	8
21.6.1999	419.90	0.00%	0	0	465.00	-1.06%	4 685	10
18.6.1999	419.90	0.00%	0	0	470.00	0.00%	935	2
17.6.1999	419.90	0.00%	0	0	470.00	+3.29%	8 263	18
16.6.1999	419.90	0.00%	0	0	455.00	-5.01%	46 500	99
15.6.1999	419.90	0.00%	0	0	479.00	+6.42%	5 180	11
14.6.1999	419.90	0.00%	0	0	450.10	+2.27%	4 501	10
11.6.1999	419.90	-5.00%	0	0	440.10	-8.12%	24 714	52
10.6.1999	442.00	0.00%	0	0	479.00	+8.83%	2 757	6
9.6.1999	442.00	0.00%	0	0	440.10	+2.32%	6 172	14
8.6.1999	442.00	0.00%	0	0	430.10	-10.19%	8 616	19
7.6.1999	442.00	0.00%	0	0	478.90	+4.10%	1 878	4
4.6.1999	442.00	0.00%	0	0	460.00	-3.96%	4 771	10
3.6.1999	442.00	0.00%	0	0	479.00	+4.13%	6 227	13
2.6.1999	442.00	0.00%	0	0	460.00	+5.11%	9 660	21
1.6.1999	442.00	0.00%	0	0	437.60	-4.89%	6 329	14
31.5.1999	442.00	0.00%	0	0	460.10	0.00%	1 380	3
28.5.1999	442.00	0.00%	0	0	460.10	0.00%	1 380	3
27.5.1999	442.00	0.00%	0	0	460.10	0.00%	4 601	10
26.5.1999	442.00	0.00%	0	0	460.10	0.00%	17 481	38
25.5.1999	442.00	0.00%	0	0	460.10	0.00%	10 582	23
24.5.1999	442.00	0.00%	0	0	460.10	+0.02%	1 840	4
21.5.1999	442.00	0.00%	0	0	460.00	+1.07%	920	2
20.5.1999	442.00	0.00%	0	0	455.10	+1.11%	9 546	21
19.5.1999	442.00	0.00%	0	0	450.10	+0.02%	900	2
18.5.1999	442.00	0.00%	0	0	450.00	+3.42%	1 800	4
17.5.1999	442.00	0.00%	0	0	435.10	-1.13%	863	2
14.5.1999	442.00	0.00%	0	0	440.10	+3.52%	0	0
13.5.1999	442.00	+4.98%	0	0	425.10	-3.38%	1 275	3
12.5.1999	421.00	+4.98%	0	0	440.00	+4.73%	9 038	21
11.5.1999	401.00	0.00%	0	0	420.10	+0.02%	11 343	27
10.5.1999	401.00	0.00%	0	0	420.00	-5.61%	7 101	17
7.5.1999	401.00	0.00%	0	0	445.00	+5.92%	21 360	48
6.5.1999	401.00	0.00%	0	0	420.10	+3.19%	5 748	14
5.5.1999	401.00	0.00%	802	2	407.10	+3.42%	407	1
4.5.1999	401.00	0.00%	0	0	393.60	-3.31%	3 243	8
3.5.1999	401.00	-3.74%	802	2	407.10	0.00%	3 599	9
30.4.1999	416.60	0.00%	0	0	407.10	0.00%	1 621	4
29.4.1999	416.60	0.00%	0	0	407.10	-9.93%	1 718	4
28.4.1999	416.60	0.00%	0	0	452.00	+9.94%	2 260	5
27.4.1999	416.60	0.00%	0	0	411.10	+6.83%	411	1
26.4.1999	416.60	0.00%	0	0	384.80	-7.27%	778	2
23.4.1999	416.60	-4.99%	4 166	10	415.00	+9.78%	2 475	6
22.4.1999	438.50	0.00%	0	0	378.00	0.00%	378	1
21.4.1999	438.50	0.00%	0	0	378.00	-0.02%	1 512	4
20.4.1999	438.50	0.00%	0	0	378.10	-9.97%	3 172	8
19.4.1999	438.50	0.00%	0	0	420.00	+7.69%	2 476	6
16.4.1999	438.50	0.00%	0	0	390.00	+4.83%	0	0
15.4.1999	438.50	0.00%	0	0	372.00	+0.26%	4 915	13
14.4.1999	438.50	+4.97%	0	0	371.00	-7.25%	6 999	18
13.4.1999	417.70	+4.97%	0	0	400.00	-2.91%	2 801	7
12.4.1999	397.90	+4.98%	0	0	412.00	0.00%	2 060	5
9.4.1999	379.00	0.00%	0	0	412.00	-1.67%	5 389	13
8.4.1999	379.00	0.00%	0	0	419.00	+2.31%	838	2
7.4.1999	379.00	0.00%	0	0	409.50	-2.26%	35 953	80
6.4.1999	379.00	-4.98%	379	1	419.00	+10.11%	2 057	5
2.4.1999	398.90	-4.97%	0	0	380.50	-4.89%	2 771	7
1.4.1999	419.80	-4.97%	0	0	400.10	+0.02%	400	1
31.3.1999	441.80	-4.98%	0	0	400.00	-5.90%	1 208	3
30.3.1999	465.00	0.00%	0	0	425.10	-1.59%	4 251	10
29.3.1999	465.00	0.00%	0	0	432.00	-13.60%	1 335	3
26.3.1999	465.00	0.00%	0	0	500.00	+6.15%	6 710	14
25.3.1999	465.00	0.00%	0	0	471.00	-5.61%	2 343	5
24.3.1999	465.00	+0.86%	465	1	499.00	+12.64%	81 077	163
23.3.1999	461.00	+1.31%	2 305	5	443.00	+1.83%	58 616	126
22.3.1999	455.00	0.00%	0	0	435.00	+2.35%	8 911	21
19.3.1999	455.00	0.00%	0	0	425.00	0.00%	4 250	10
‹‹ First 60 ‹‹ First 20 Next 200 ›