PPF INVEST.HOLDING - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (124)
  • Diskuze (64)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - PPF INVEST.HOLDING
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	470.00	0.00%	0	0	498.90	+4.15%	788 042	1 602
29.12.1999	470.00	0.00%	0	0	479.00	+0.71%	478 403	996
28.12.1999	470.00	0.00%	0	0	475.60	+1.62%	38 214	80
27.12.1999	470.00	0.00%	0	0	468.00	+1.73%	32 012	69
23.12.1999	470.00	0.00%	0	0	460.00	-1.49%	260 114	558
22.12.1999	470.00	+4.44%	9 870	21	467.00	+2.63%	1 391 312	3 114
21.12.1999	450.00	+2.73%	53 550	119	455.00	-0.43%	287 628	631
20.12.1999	438.00	-4.98%	13 578	31	457.00	+0.43%	2 371 288	4 859
17.12.1999	461.00	+1.54%	13 830	30	455.00	-0.78%	1 333 730	2 771
16.12.1999	454.00	0.00%	16 344	36	458.60	+0.79%	159 176	348
15.12.1999	454.00	+2.94%	34 050	75	455.00	+2.47%	148 073	327
14.12.1999	441.00	+3.03%	13 230	30	444.00	+3.13%	157 058	357
13.12.1999	428.00	+3.88%	28 248	66	430.50	+2.47%	251 884	590
10.12.1999	412.00	+1.22%	42 024	102	420.10	+0.38%	172 315	413
9.12.1999	407.00	+0.99%	81 400	200	418.50	+4.28%	1 838 683	4 677
8.12.1999	403.00	+4.67%	10 478	26	401.30	+0.45%	170 855	423
7.12.1999	385.00	+1.77%	10 395	27	399.50	+2.56%	550 428	1 399
6.12.1999	378.30	0.00%	0	0	389.50	+2.20%	1 933 769	5 378
3.12.1999	378.30	+1.91%	1 135	3	381.10	+0.55%	208 700	578
2.12.1999	371.20	0.00%	0	0	379.00	-0.13%	3 880 997	10 676
1.12.1999	371.20	+1.55%	4 454	12	379.50	+1.74%	262 557	698
30.11.1999	365.50	0.00%	0	0	373.00	+1.33%	119 163	321
29.11.1999	365.50	0.00%	0	0	368.10	+0.54%	209 068	566
26.11.1999	365.50	+0.10%	31 799	87	366.10	+0.02%	179 795	491
25.11.1999	365.10	0.00%	38 336	105	366.00	+0.13%	467 713	1 287
24.11.1999	365.10	+0.24%	27 383	75	365.50	+0.10%	368 461	1 007
23.11.1999	364.20	+0.74%	18 574	51	365.10	0.00%	136 059	373
22.11.1999	361.50	0.00%	32 535	90	365.10	-1.32%	329 175	903
19.11.1999	361.50	+0.27%	21 690	60	370.00	+2.46%	149 847	413
18.11.1999	360.50	0.00%	0	0	361.10	+0.02%	140 670	390
17.11.1999	360.50	+0.08%	25 956	72	361.00	0.00%	1 320 735	3 665
16.11.1999	360.20	+0.30%	43 224	120	361.00	+0.83%	166 882	465
15.11.1999	359.10	+0.11%	33 396	93	358.00	+0.25%	293 406	822
12.11.1999	358.70	+0.16%	18 294	51	357.10	0.00%	136 235	381
11.11.1999	358.10	+0.16%	21 486	60	357.10	+0.30%	173 544	487
10.11.1999	357.50	0.00%	71 858	201	356.00	+0.28%	135 444	381
9.11.1999	357.50	+0.05%	17 875	50	355.00	0.00%	180 984	508
8.11.1999	357.30	+0.33%	107 190	300	355.00	-0.08%	122 381	345
5.11.1999	356.10	+0.56%	5 342	15	355.30	-0.19%	50 496	142
4.11.1999	354.10	+0.11%	35 410	100	356.00	-0.14%	168 351	476
3.11.1999	353.70	+0.02%	21 222	60	356.50	+0.70%	146 667	411
2.11.1999	353.60	+0.16%	17 680	50	354.00	+0.14%	108 033	306
1.11.1999	353.00	-0.02%	39 183	111	353.50	+0.14%	103 815	294
29.10.1999	353.10	+0.82%	6 356	18	353.00	-0.05%	191 309	541
27.10.1999	350.20	-1.37%	5 253	15	353.20	-0.05%	210 283	593
26.10.1999	355.10	+0.59%	14 204	40	353.40	+0.08%	113 485	321
25.10.1999	353.00	-1.45%	37 065	105	353.10	-1.45%	206 633	580
22.10.1999	358.20	+0.61%	21 492	60	358.30	+0.90%	111 487	312
21.10.1999	356.00	-0.33%	42 720	120	355.10	-0.16%	92 490	260
20.10.1999	357.20	+0.05%	5 358	15	355.70	+0.11%	281 838	793
19.10.1999	357.00	+0.56%	10 710	30	355.30	+0.65%	177 436	499
18.10.1999	355.00	+1.37%	15 975	45	353.00	-0.28%	109 217	309
15.10.1999	350.20	+0.05%	9 455	27	354.00	-0.84%	179 415	512
14.10.1999	350.00	-1.98%	21 000	60	357.00	0.00%	187 987	526
13.10.1999	357.10	+0.30%	16 070	45	357.00	+0.25%	206 837	579
12.10.1999	356.00	+1.39%	7 476	21	356.10	+0.56%	337 529	1 000
11.10.1999	351.10	0.00%	0	0	354.10	+0.88%	269 772	763
8.10.1999	351.10	+0.25%	21 417	61	351.00	-2.47%	206 105	582
7.10.1999	350.20	+0.02%	89 651	256	359.90	+2.62%	240 297	674
6.10.1999	350.10	0.00%	10 503	30	350.70	+0.05%	222 990	633
5.10.1999	350.10	+0.95%	10 503	30	350.50	-0.22%	119 343	340
4.10.1999	346.80	-4.98%	4 162	12	351.30	+1.76%	285 980	813
1.10.1999	365.00	-1.35%	79 935	219	345.20	-5.16%	76 336	219
30.9.1999	370.00	-2.06%	90 650	245	364.00	+0.13%	119 749	331
29.9.1999	377.80	-0.57%	197 589	523	363.50	-0.68%	100 567	275
28.9.1999	380.00	-0.13%	7 600	20	366.00	+3.06%	377 894	1 084
27.9.1999	380.50	-0.05%	279 287	734	355.10	-5.33%	322 107	909
24.9.1999	380.70	+0.18%	164 082	431	375.10	-0.79%	1 940 788	5 145
23.9.1999	380.00	-1.68%	5 700	15	378.10	-0.52%	925 272	2 423
22.9.1999	386.50	-2.15%	62 227	161	380.10	-0.75%	424 664	1 109
21.9.1999	395.00	-1.12%	9 875	25	383.00	+0.26%	356 803	936
20.9.1999	399.50	0.00%	0	0	382.00	-1.06%	373 946	981
17.9.1999	399.50	+4.99%	39 950	100	386.10	+1.33%	542 731	1 534
16.9.1999	380.50	+0.39%	17 123	45	381.00	-0.02%	348 643	890
15.9.1999	379.00	0.00%	0	0	381.10	+0.15%	96 556	252
14.9.1999	379.00	+1.88%	28 425	75	380.50	+0.13%	154 405	406
13.9.1999	372.00	+0.54%	33 480	90	380.00	+2.39%	315 203	827
10.9.1999	370.00	+0.54%	42 550	115	371.10	+0.29%	150 654	407
9.9.1999	368.00	+0.79%	27 600	75	370.00	0.00%	81 969	225
8.9.1999	365.10	+0.24%	28 478	78	370.00	+0.81%	150 582	411
7.9.1999	364.20	0.00%	0	0	367.00	+0.96%	141 825	387
6.9.1999	364.20	+0.60%	32 778	90	363.50	+0.05%	85 388	235
3.9.1999	362.00	+2.52%	38 010	105	363.30	-1.81%	81 081	223
2.9.1999	353.10	+0.88%	9 534	27	370.00	+2.77%	224 116	621
1.9.1999	350.00	-1.40%	10 500	30	360.00	+1.98%	108 887	306
31.8.1999	355.00	0.00%	0	0	353.00	-0.28%	119 333	339
30.8.1999	355.00	0.00%	0	0	354.00	+0.28%	109 799	311
27.8.1999	355.00	+0.28%	207 320	584	353.00	+0.22%	106 158	301
26.8.1999	354.00	+0.56%	13 098	37	352.20	-0.25%	111 705	317
25.8.1999	352.00	0.00%	0	0	353.10	+0.19%	104 554	297
24.8.1999	352.00	-0.59%	21 120	60	352.40	+0.02%	183 206	519
23.8.1999	354.10	+1.17%	15 935	45	352.30	+0.45%	49 914	142
20.8.1999	350.00	+0.28%	15 750	45	350.70	+0.11%	72 502	207
19.8.1999	349.00	-0.14%	20 940	60	350.30	-1.29%	70 464	201
18.8.1999	349.50	+0.28%	13 980	40	354.90	+1.31%	72 046	205
17.8.1999	348.50	-0.14%	2 091	6	350.30	-0.19%	92 552	264
16.8.1999	349.00	-0.28%	26 175	75	351.00	+1.15%	116 592	333
13.8.1999	350.00	+1.74%	5 250	15	347.00	-0.57%	83 700	240
12.8.1999	344.00	0.00%	0	0	349.00	+0.25%	153 287	438
11.8.1999	344.00	+1.17%	10 320	30	348.10	+0.60%	190 722	544
10.8.1999	340.00	0.00%	0	0	346.00	-0.57%	179 732	516
9.8.1999	340.00	-2.29%	510 000	1 500	348.00	-0.40%	236 640	674
6.8.1999	348.00	-4.47%	96 744	278	349.40	+0.11%	245 992	697
5.8.1999	364.30	0.00%	0	0	349.00	+0.20%	110 534	318
4.8.1999	364.30	+4.98%	72 860	200	348.30	+1.25%	155 811	446
3.8.1999	347.00	0.00%	0	0	344.00	-1.71%	91 433	265
2.8.1999	347.00	+0.57%	10 410	30	350.00	-0.25%	96 535	278
30.7.1999	345.00	+1.47%	15 525	45	350.90	+3.08%	77 788	226
29.7.1999	340.00	+1.34%	12 240	36	340.40	+0.05%	108 972	320
28.7.1999	335.50	+1.66%	40 260	120	340.20	+0.17%	83 858	246
27.7.1999	330.00	-1.93%	29 700	90	339.60	+0.11%	151 263	444
26.7.1999	336.50	+0.89%	5 048	15	339.20	+0.05%	435 457	1 267
23.7.1999	333.50	0.00%	0	0	339.00	-0.44%	181 555	532
22.7.1999	333.50	-2.34%	10 005	30	340.50	0.00%	84 417	246
21.7.1999	341.50	+1.94%	15 368	45	340.50	+6.10%	160 481	471
20.7.1999	335.00	-2.33%	35 175	105	320.90	-6.98%	96 836	289
19.7.1999	343.00	+0.29%	10 290	30	345.00	+2.04%	112 721	334
16.7.1999	342.00	0.00%	34 200	100	338.10	+0.62%	60 023	176
15.7.1999	342.00	+0.58%	51 300	150	336.00	+0.90%	325 621	1 041
14.7.1999	340.00	+1.04%	47 260	139	333.00	-0.68%	119 124	360
13.7.1999	336.50	+4.99%	0	0	335.30	-2.72%	170 747	502
12.7.1999	320.50	+1.26%	9 615	30	344.70	+9.08%	78 747	236
9.7.1999	316.50	+0.44%	19 940	63	316.00	+1.90%	115 020	367
8.7.1999	315.10	+0.03%	9 453	30	310.10	+0.19%	82 669	265
7.7.1999	315.00	0.00%	14 175	45	309.50	-1.74%	77 440	252
2.7.1999	315.00	+0.44%	18 900	60	315.00	+2.90%	73 480	235
1.7.1999	313.60	-4.99%	81 222	259	306.10	-2.20%	151 263	490
30.6.1999	330.10	-4.97%	0	0	313.00	-2.34%	77 285	246
29.6.1999	347.40	-4.97%	0	0	320.50	+1.07%	108 432	345
28.6.1999	365.60	0.00%	0	0	317.10	-4.80%	94 325	296
25.6.1999	365.60	0.00%	0	0	333.10	-6.19%	201 635	572
24.6.1999	365.60	-4.98%	10 968	30	355.10	0.00%	121 496	337
23.6.1999	384.80	-4.98%	34 632	90	355.10	-5.93%	398 003	1 096
22.6.1999	405.00	+3.31%	132 840	328	377.50	-1.94%	370 085	975
21.6.1999	392.00	+1.65%	78 400	200	385.00	+0.99%	529 425	1 385
18.6.1999	385.60	+4.98%	52 056	135	381.20	-2.50%	203 963	533
17.6.1999	367.30	+4.97%	0	0	391.00	+8.91%	276 890	730
16.6.1999	349.90	+4.98%	0	0	359.00	+6.52%	102 545	288
15.6.1999	333.30	+4.41%	51 328	154	337.00	+3.53%	1 453 114	4 754
14.6.1999	319.20	+5.00%	0	0	325.50	+2.03%	171 285	533
11.6.1999	304.00	-0.65%	9 120	30	319.00	+5.24%	806 462	2 449
10.6.1999	306.00	-4.43%	18 360	60	303.10	-5.95%	301 410	950
9.6.1999	320.20	+4.98%	0	0	322.30	+5.98%	153 602	481
8.6.1999	305.00	+0.66%	9 150	30	304.10	+0.69%	109 836	361
7.6.1999	303.00	+0.66%	13 635	45	302.00	0.00%	66 957	222
4.6.1999	301.00	-0.39%	4 515	15	302.00	+0.66%	112 867	374
3.6.1999	302.20	0.00%	0	0	300.00	-0.16%	84 539	282
2.6.1999	302.20	+0.39%	73 435	243	300.50	+0.16%	107 157	357
1.6.1999	301.00	+0.16%	188 727	627	300.00	0.00%	97 485	325
31.5.1999	300.50	+0.16%	22 538	75	300.00	0.00%	123 997	414
28.5.1999	300.00	-0.16%	8 100	27	300.00	0.00%	74 643	249
27.5.1999	300.50	-0.16%	18 030	60	300.00	0.00%	123 666	414
26.5.1999	301.00	+0.16%	4 515	15	300.00	0.00%	142 266	476
25.5.1999	300.50	+0.09%	1 803	6	300.00	+0.90%	130 697	437
24.5.1999	300.20	0.00%	0	0	297.30	-0.90%	180 914	605
21.5.1999	300.20	+0.06%	121 581	405	300.00	+0.33%	94 254	315
20.5.1999	300.00	0.00%	34 500	115	299.00	-0.06%	186 039	622
19.5.1999	300.00	+0.33%	66 000	220	299.20	+0.06%	462 468	1 544
18.5.1999	299.00	+0.33%	4 485	15	299.00	-1.90%	134 318	453
17.5.1999	298.00	+0.30%	22 350	75	304.80	+2.97%	206 000	692
14.5.1999	297.10	+0.37%	2 971	10	296.00	+0.33%	99 305	336
13.5.1999	296.00	0.00%	32 856	111	295.00	+0.13%	162 992	552
12.5.1999	296.00	+1.71%	61 272	207	294.60	+0.20%	169 985	579
11.5.1999	291.00	0.00%	0	0	294.00	+0.34%	64 695	221
10.5.1999	291.00	-1.35%	11 640	40	293.00	-0.20%	183 549	627
7.5.1999	295.00	+1.30%	5 310	18	293.60	+0.03%	147 824	504
6.5.1999	291.20	-1.38%	20 093	69	293.50	+0.13%	135 723	462
5.5.1999	295.30	+0.03%	22 148	75	293.10	-0.30%	87 267	297
4.5.1999	295.20	+0.06%	4 428	15	294.00	-0.16%	139 934	477
3.5.1999	295.00	+1.37%	29 205	99	294.50	+1.37%	55 379	189
30.4.1999	291.00	-1.68%	13 095	45	290.50	+3.56%	188 195	647
29.4.1999	296.00	+1.02%	76 960	260	280.50	-4.65%	150 180	511
28.4.1999	293.00	-2.00%	19 338	66	294.20	-0.94%	178 185	605
27.4.1999	299.00	+0.67%	22 126	74	297.00	+0.84%	170 894	576
26.4.1999	297.00	+1.02%	26 730	90	294.50	-0.06%	84 471	287
23.4.1999	294.00	+1.37%	18 522	63	294.70	+0.23%	160 841	546
22.4.1999	290.00	0.00%	0	0	294.00	+0.61%	155 583	531
21.4.1999	290.00	-2.02%	21 750	75	292.20	-0.94%	421 296	1 472
20.4.1999	296.00	+0.33%	4 440	15	295.00	0.00%	53 997	183
19.4.1999	295.00	+0.34%	19 470	66	295.00	-0.33%	83 833	284
16.4.1999	294.00	+0.68%	22 050	75	296.00	+0.27%	122 776	417
15.4.1999	292.00	+0.68%	4 380	15	295.20	+0.75%	97 606	331
14.4.1999	290.00	+0.69%	10 150	35	293.00	+0.61%	189 644	648
13.4.1999	288.00	0.00%	0	0	291.20	+0.34%	155 142	531
12.4.1999	288.00	+1.05%	19 008	66	290.20	-0.48%	163 394	561
9.4.1999	285.00	0.00%	0	0	291.60	+5.88%	134 039	462
8.4.1999	285.00	+1.78%	17 100	60	275.40	-4.37%	69 879	243
7.4.1999	280.00	0.00%	0	0	288.00	+0.66%	51 834	180
6.4.1999	280.00	0.00%	0	0	286.10	0.00%	69 900	243
2.4.1999	280.00	0.00%	0	0	286.10	+0.38%	61 008	213
1.4.1999	280.00	0.00%	91 840	328	285.00	+2.59%	119 121	422
31.3.1999	280.00	0.00%	54 600	195	277.80	+5.18%	110 800	399
30.3.1999	280.00	-2.77%	58 800	210	264.10	-4.48%	66 705	243
29.3.1999	288.00	-1.36%	144 000	500	276.50	-5.63%	126 389	450
26.3.1999	292.00	-1.01%	24 820	85	293.00	+0.65%	65 168	222
25.3.1999	295.00	-1.83%	37 170	126	291.10	+0.37%	452 599	1 507
24.3.1999	300.50	+0.16%	48 080	160	290.00	-2.35%	140 749	483
23.3.1999	300.00	+0.67%	21 600	72	297.00	+5.09%	149 874	505
22.3.1999	298.00	+1.01%	4 470	15	282.60	-4.84%	458 506	1 519
19.3.1999	295.00	0.00%	43 070	146	297.00	+1.02%	126 882	430
‹‹ First 60 ‹‹ First 20 Next 200 ›