PLZEŇSKÁ TEPLÁREN. - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (21)
  • Diskuze (48)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - PLZEŇSKÁ TEPLÁREN.
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	509.80	0.00%	0	0	452.00	-3.31%	3 616	8
28.12.2000	509.80	0.00%	0	0	467.50	-0.48%	0	0
27.12.2000	509.80	0.00%	0	0	469.80	+9.99%	11 198	24
22.12.2000	509.80	0.00%	0	0	427.10	+0.94%	0	0
21.12.2000	509.80	0.00%	0	0	423.10	-1.83%	846	2
20.12.2000	509.80	0.00%	0	0	431.00	+1.86%	25 948	58
19.12.2000	509.80	0.00%	0	0	423.10	+2.17%	0	0
18.12.2000	509.80	0.00%	0	0	414.10	+2.47%	0	0
15.12.2000	509.80	0.00%	0	0	404.10	+2.27%	3 233	8
14.12.2000	509.80	0.00%	0	0	395.10	+0.02%	3 161	8
13.12.2000	509.80	0.00%	0	0	395.00	+5.89%	4 716	12
12.12.2000	509.80	0.00%	0	0	373.00	-1.84%	7 471	20
11.12.2000	509.80	0.00%	0	0	380.00	-7.33%	7 600	20
8.12.2000	509.80	0.00%	0	0	410.10	0.00%	0	0
7.12.2000	509.80	0.00%	0	0	410.10	+2.52%	0	0
6.12.2000	509.80	0.00%	0	0	400.00	-0.64%	1 600	4
5.12.2000	509.80	0.00%	0	0	402.60	0.00%	0	0
4.12.2000	509.80	0.00%	0	0	402.60	-1.82%	0	0
1.12.2000	509.80	0.00%	0	0	410.10	0.00%	1 230	3
30.11.2000	509.80	0.00%	0	0	410.10	0.00%	11 073	27
29.11.2000	509.80	0.00%	0	0	410.10	0.00%	1 640	4
28.11.2000	509.80	0.00%	0	0	410.10	0.00%	4 101	10
27.11.2000	509.80	0.00%	0	0	410.10	-2.35%	6 562	16
24.11.2000	509.80	0.00%	0	0	420.00	-5.10%	9 961	24
23.11.2000	509.80	0.00%	0	0	442.60	-3.78%	0	0
22.11.2000	509.80	0.00%	0	0	460.00	+3.48%	33 160	74
21.11.2000	509.80	0.00%	0	0	444.50	+9.99%	0	0
20.11.2000	509.80	0.00%	0	0	404.10	-8.15%	4 041	10
16.11.2000	509.80	0.00%	0	0	440.00	0.00%	7 180	16
15.11.2000	509.80	0.00%	0	0	440.00	-2.80%	880	2
14.11.2000	509.80	0.00%	0	0	452.70	-4.71%	0	0
13.11.2000	509.80	0.00%	0	0	475.10	-2.90%	4 751	10
10.11.2000	509.80	0.00%	0	0	489.30	+2.98%	0	0
9.11.2000	509.80	0.00%	0	0	475.10	0.00%	4 751	10
8.11.2000	509.80	0.00%	0	0	475.10	-3.37%	2 851	6
7.11.2000	509.80	0.00%	0	0	491.70	+3.49%	0	0
6.11.2000	509.80	0.00%	0	0	475.10	0.00%	950	2
3.11.2000	509.80	0.00%	0	0	475.10	0.00%	6 651	14
2.11.2000	509.80	0.00%	0	0	475.10	0.00%	27 556	58
1.11.2000	509.80	0.00%	0	0	475.10	-2.90%	7 602	16
31.10.2000	509.80	0.00%	0	0	489.30	+2.98%	0	0
30.10.2000	509.80	0.00%	0	0	475.10	-2.90%	1 900	4
27.10.2000	509.80	0.00%	0	0	489.30	0.00%	0	0
26.10.2000	509.80	0.00%	0	0	489.30	+4.10%	0	0
25.10.2000	509.80	0.00%	0	0	470.00	0.00%	3 760	8
24.10.2000	509.80	0.00%	0	0	470.00	0.00%	1 880	4
23.10.2000	509.80	0.00%	0	0	470.00	-3.43%	1 880	4
20.10.2000	509.80	0.00%	0	0	486.70	-0.67%	0	0
19.10.2000	509.80	+1.45%	5 098	10	490.00	+4.25%	9 800	20
18.10.2000	502.50	0.00%	0	0	470.00	+4.37%	0	0
17.10.2000	502.50	0.00%	0	0	450.30	-4.71%	0	0
16.10.2000	502.50	0.00%	0	0	472.60	+4.95%	0	0
13.10.2000	502.50	0.00%	0	0	450.30	-0.06%	1 801	4
12.10.2000	502.50	0.00%	0	0	450.60	0.00%	0	0
11.10.2000	502.50	0.00%	0	0	450.60	+0.08%	0	0
10.10.2000	502.50	0.00%	0	0	450.20	-0.04%	2 702	6
9.10.2000	502.50	0.00%	0	0	450.40	+0.04%	0	0
6.10.2000	502.50	0.00%	0	0	450.20	+0.02%	0	0
5.10.2000	502.50	+4.94%	5 025	10	450.10	0.00%	3 601	8
4.10.2000	478.80	0.00%	0	0	450.10	+2.27%	900	2
3.10.2000	478.80	0.00%	0	0	440.10	+0.02%	1 760	4
2.10.2000	478.80	0.00%	0	0	440.00	-0.02%	8 800	20
29.9.2000	478.80	0.00%	0	0	440.10	0.00%	0	0
27.9.2000	478.80	0.00%	0	0	440.10	+0.02%	0	0
26.9.2000	478.80	0.00%	0	0	440.00	-0.90%	4 400	10
25.9.2000	478.80	0.00%	0	0	444.00	0.00%	1 776	4
22.9.2000	478.80	0.00%	0	0	444.00	+13.03%	1 776	4
21.9.2000	478.80	0.00%	0	0	392.80	-9.97%	0	0
20.9.2000	478.80	+5.00%	0	0	436.30	-9.98%	2 618	6
19.9.2000	456.00	0.00%	0	0	484.70	+5.71%	0	0
18.9.2000	456.00	0.00%	0	0	458.50	-13.16%	5 817	12
15.9.2000	456.00	-1.14%	912	2	528.00	+0.85%	0	0
14.9.2000	461.30	0.00%	0	0	523.50	+1.74%	0	0
13.9.2000	461.30	0.00%	0	0	514.50	+5.00%	0	0
12.9.2000	461.30	0.00%	0	0	490.00	-2.25%	0	0
11.9.2000	461.30	-4.98%	0	0	501.30	+2.30%	0	0
8.9.2000	485.50	+4.99%	9 225	19	490.00	+4.21%	0	0
7.9.2000	462.40	+4.99%	0	0	470.20	+1.31%	0	0
6.9.2000	440.40	+4.98%	0	0	464.10	+5.00%	0	0
5.9.2000	419.50	0.00%	0	0	442.00	0.00%	0	0
4.9.2000	419.50	0.00%	0	0	442.00	0.00%	0	0
1.9.2000	419.50	0.00%	0	0	442.00	+0.45%	0	0
31.8.2000	419.50	0.00%	0	0	440.00	+9.72%	880	2
30.8.2000	419.50	0.00%	0	0	401.00	-8.86%	4 010	10
29.8.2000	419.50	0.00%	0	0	440.00	0.00%	0	0
28.8.2000	419.50	0.00%	0	0	440.00	-1.01%	0	0
25.8.2000	419.50	0.00%	0	0	444.50	+0.11%	0	0
24.8.2000	419.50	0.00%	0	0	444.00	+0.22%	3 552	8
23.8.2000	419.50	0.00%	0	0	443.00	+0.22%	0	0
22.8.2000	419.50	0.00%	0	0	442.00	+0.09%	0	0
21.8.2000	419.50	-4.98%	3 356	8	441.60	-1.00%	883	2
18.8.2000	441.50	-4.99%	0	0	446.10	+0.11%	0	0
17.8.2000	464.70	-4.98%	0	0	445.60	+1.27%	0	0
16.8.2000	489.10	-4.99%	0	0	440.00	-1.23%	4 840	11
15.8.2000	514.80	-4.98%	0	0	445.50	+3.24%	0	0
14.8.2000	541.80	-4.99%	0	0	431.50	+0.09%	0	0
11.8.2000	570.30	-4.99%	0	0	431.10	+5.14%	0	0
10.8.2000	600.30	0.00%	0	0	410.00	-0.02%	0	0
9.8.2000	600.30	0.00%	0	0	410.10	0.00%	0	0
8.8.2000	600.30	0.00%	0	0	410.10	+0.02%	0	0
7.8.2000	600.30	0.00%	0	0	410.00	-0.02%	9 840	24
4.8.2000	600.30	0.00%	0	0	410.10	+4.59%	0	0
3.8.2000	600.30	0.00%	0	0	392.10	-0.40%	1 568	4
2.8.2000	600.30	0.00%	0	0	393.70	+0.05%	0	0
1.8.2000	600.30	0.00%	0	0	393.50	+0.12%	0	0
31.7.2000	600.30	0.00%	0	0	393.00	-0.50%	0	0
28.7.2000	600.30	0.00%	0	0	395.00	+0.48%	1 580	4
27.7.2000	600.30	0.00%	0	0	393.10	+0.28%	3 136	8
26.7.2000	600.30	0.00%	0	0	392.00	+0.51%	0	0
25.7.2000	600.30	0.00%	0	0	390.00	+1.56%	0	0
24.7.2000	600.30	0.00%	0	0	384.00	+0.52%	0	0
21.7.2000	600.30	0.00%	0	0	382.00	0.00%	3 820	10
20.7.2000	600.30	0.00%	0	0	382.00	0.00%	0	0
19.7.2000	600.30	0.00%	0	0	382.00	-8.50%	3 820	10
18.7.2000	600.30	0.00%	0	0	417.50	+0.19%	0	0
17.7.2000	600.30	0.00%	0	0	416.70	+9.83%	0	0
14.7.2000	600.30	0.00%	0	0	379.40	+0.18%	0	0
13.7.2000	600.30	0.00%	0	0	378.70	+1.12%	2 272	6
12.7.2000	600.30	0.00%	0	0	374.50	0.00%	749	2
11.7.2000	600.30	0.00%	0	0	374.50	+9.92%	0	0
10.7.2000	600.30	0.00%	0	0	340.70	-4.16%	0	0
7.7.2000	600.30	0.00%	0	0	355.50	-10.00%	0	0
4.7.2000	600.30	0.00%	0	0	395.00	-6.50%	3 950	10
3.7.2000	600.30	0.00%	0	0	422.50	-3.25%	0	0
30.6.2000	600.30	0.00%	0	0	436.70	-4.44%	0	0
29.6.2000	600.30	0.00%	0	0	457.00	-1.61%	6 785	15
28.6.2000	600.30	0.00%	0	0	464.50	+0.10%	929	2
27.6.2000	600.30	0.00%	0	0	464.00	0.00%	4 640	10
26.6.2000	600.30	0.00%	0	0	464.00	+0.36%	0	0
23.6.2000	600.30	0.00%	0	0	462.30	+0.39%	0	0
22.6.2000	600.30	0.00%	0	0	460.50	+0.54%	4 605	10
21.6.2000	600.30	0.00%	0	0	458.00	-8.76%	0	0
20.6.2000	600.30	0.00%	0	0	502.00	+0.27%	7 108	14
19.6.2000	600.30	0.00%	0	0	500.60	-4.68%	0	0
16.6.2000	600.30	0.00%	0	0	525.20	+2.41%	9 454	18
15.6.2000	600.30	0.00%	0	0	512.80	-2.17%	0	0
14.6.2000	600.30	0.00%	0	0	524.20	0.00%	0	0
13.6.2000	600.30	0.00%	0	0	524.20	0.00%	0	0
12.6.2000	600.30	-4.98%	0	0	524.20	+4.77%	0	0
9.6.2000	631.80	0.00%	0	0	500.30	0.00%	0	0
8.6.2000	631.80	0.00%	0	0	500.30	0.00%	0	0
7.6.2000	631.80	0.00%	0	0	500.30	0.00%	0	0
6.6.2000	631.80	0.00%	0	0	500.30	-3.43%	0	0
5.6.2000	631.80	0.00%	0	0	518.10	+9.92%	5 181	10
2.6.2000	631.80	0.00%	0	0	471.30	+2.52%	0	0
1.6.2000	631.80	0.00%	0	0	459.70	-1.98%	1 839	4
31.5.2000	631.80	0.00%	0	0	469.00	+0.86%	0	0
30.5.2000	631.80	0.00%	0	0	465.00	+0.41%	2 790	6
29.5.2000	631.80	0.00%	0	0	463.10	0.00%	1 852	4
26.5.2000	631.80	0.00%	0	0	463.10	+10.00%	0	0
25.5.2000	631.80	0.00%	0	0	421.00	-6.44%	842	2
24.5.2000	631.80	0.00%	0	0	450.00	+5.75%	4 500	10
23.5.2000	631.80	0.00%	0	0	425.50	+1.18%	0	0
22.5.2000	631.80	0.00%	0	0	420.50	-0.11%	2 523	6
19.5.2000	631.80	0.00%	0	0	421.00	+3.69%	0	0
18.5.2000	631.80	0.00%	0	0	406.00	-9.97%	0	0
17.5.2000	631.80	0.00%	0	0	451.00	-3.01%	0	0
16.5.2000	631.80	0.00%	0	0	465.00	-9.70%	7 010	14
15.5.2000	631.80	0.00%	0	0	515.00	0.00%	0	0
12.5.2000	631.80	0.00%	0	0	515.00	-4.98%	5 150	10
11.5.2000	631.80	0.00%	0	0	542.00	-9.96%	0	0
10.5.2000	631.80	0.00%	0	0	602.00	-6.81%	1 204	2
9.5.2000	631.80	0.00%	0	0	646.00	+2.21%	0	0
5.5.2000	631.80	0.00%	0	0	632.00	0.00%	0	0
4.5.2000	631.80	0.00%	0	0	632.00	+4.98%	0	0
3.5.2000	631.80	0.00%	0	0	602.00	0.00%	4 816	8
2.5.2000	631.80	0.00%	0	0	602.00	0.00%	0	0
28.4.2000	631.80	0.00%	0	0	602.00	0.00%	0	0
27.4.2000	631.80	0.00%	0	0	602.00	0.00%	0	0
26.4.2000	631.80	0.00%	0	0	602.00	0.00%	602	1
25.4.2000	631.80	0.00%	0	0	602.00	0.00%	2 408	4
21.4.2000	631.80	0.00%	0	0	602.00	-0.01%	0	0
20.4.2000	631.80	-4.99%	0	0	602.10	-1.37%	602	1
19.4.2000	665.00	-5.00%	0	0	610.50	-7.20%	2 442	4
18.4.2000	700.00	0.00%	0	0	657.90	+9.94%	25 000	38
17.4.2000	700.00	0.00%	0	0	598.40	+0.21%	0	0
14.4.2000	700.00	0.00%	0	0	597.10	+0.43%	0	0
13.4.2000	700.00	0.00%	0	0	594.50	+0.42%	1 189	2
12.4.2000	700.00	0.00%	0	0	592.00	-4.91%	10 662	18
11.4.2000	700.00	0.00%	0	0	622.60	+9.17%	4 991	8
10.4.2000	700.00	0.00%	0	0	570.30	+0.92%	0	0
7.4.2000	700.00	0.00%	0	0	565.10	+0.62%	0	0
6.4.2000	700.00	0.00%	0	0	561.60	+0.14%	5 616	10
5.4.2000	700.00	0.00%	0	0	560.80	-8.91%	0	0
4.4.2000	700.00	0.00%	0	0	615.70	+0.11%	7 388	12
3.4.2000	700.00	0.00%	0	0	615.00	0.00%	0	0
31.3.2000	700.00	0.00%	0	0	615.00	-0.14%	12 300	20
30.3.2000	700.00	0.00%	0	0	615.90	+0.01%	1 232	2
29.3.2000	700.00	0.00%	0	0	615.80	+0.13%	0	0
28.3.2000	700.00	0.00%	0	0	615.00	+0.30%	8 607	14
27.3.2000	700.00	0.00%	0	0	613.10	+0.16%	0	0
24.3.2000	700.00	0.00%	0	0	612.10	+0.47%	2 448	4
23.3.2000	700.00	0.00%	0	0	609.20	+0.03%	2 437	4
22.3.2000	700.00	0.00%	0	0	609.00	+0.29%	0	0
21.3.2000	700.00	0.00%	0	0	607.20	+0.51%	2 429	4
20.3.2000	700.00	0.00%	0	0	604.10	+0.49%	0	0
17.3.2000	700.00	0.00%	0	0	601.10	-5.08%	0	0
16.3.2000	700.00	0.00%	0	0	633.30	+0.01%	2 533	4
15.3.2000	700.00	0.00%	0	0	633.20	-0.15%	6 332	10
14.3.2000	700.00	0.00%	0	0	634.20	+0.14%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›