PPF INVEST.HOLDING - Prague Stock Exchange price chart for year 2000

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]
29.12.2000478.800.00%00497.30+0.08%1 580 8293 163
28.12.2000478.80+5.00%00496.90-0.06%270 775545
27.12.2000456.00+4.99%00497.20+4.45%621 0811 269
22.12.2000434.30+4.97%00476.00+3.47%381 840818
21.12.2000413.70+5.00%00460.000.00%1 233 7562 568
20.12.2000394.000.00%00460.00+2.22%1 536 9943 420
19.12.2000394.000.00%00450.00+7.14%1 120 8282 668
18.12.2000394.00+3.68%11 82030420.00+7.36%539 0391 303
15.12.2000380.000.00%00391.20+2.56%89 453231
14.12.2000380.000.00%5 70015381.40+2.99%190 826502
13.12.2000380.000.00%22 80060370.30-1.64%160 701427
12.12.2000380.000.00%00376.50-0.92%95 627254
11.12.2000380.000.00%00380.000.00%362 401959
8.12.2000380.000.00%58 140153380.00+1.30%146 723391
7.12.2000380.000.00%38 000100375.10+0.29%689 8281 738
6.12.2000380.000.00%11 40030374.00+0.26%56 883155
5.12.2000380.000.00%10 64028373.00+2.13%119 009319
4.12.2000380.000.00%00365.20-1.29%129 002349
1.12.2000380.000.00%00370.000.00%187 895506
30.11.2000380.000.00%00370.00+5.68%126 931346
29.11.2000380.00-3.30%9 88026350.10-7.89%289 552765
28.11.2000393.000.00%00380.10+1.06%106 410282
27.11.2000393.00-0.25%196 500500376.10+1.18%185 555483
24.11.2000394.00+0.76%197 000500371.70-4.20%99 803270
23.11.2000391.00-2.25%29 32575388.00-0.89%334 705862
22.11.2000400.000.00%48 000120391.50-0.91%215 505547
21.11.2000400.000.00%48 000120395.10+0.53%361 566910
20.11.2000400.000.00%24 00060393.00+0.40%121 840309
16.11.2000400.000.00%31 20078391.40+1.66%253 048637
15.11.2000400.000.00%12 00030385.00-0.51%208 483529
14.11.2000400.00+3.68%30 00075387.00-3.25%168 933429
13.11.2000385.80+4.97%23 14860400.000.00%595 1501 504
10.11.2000367.50+5.00%00400.00+3.89%244 976612
9.11.2000350.000.00%00385.00+9.90%288 915777
8.11.2000350.00-0.28%10 50030350.30-5.32%301 964837
7.11.2000351.000.00%00370.00+1.36%106 285293
6.11.2000351.000.00%00365.00+4.22%102 487286
3.11.2000351.00+0.28%12 63636350.20-2.45%97 456277
2.11.2000350.00-0.02%66 500190359.00+12.18%550 5481 729
1.11.2000350.10+1.47%11 55333320.00+1.58%86 289259
31.10.2000345.000.00%00315.00-3.40%109 921345
30.10.2000345.00-4.56%37 950110326.10-9.41%142 834427
27.10.2000361.50-2.29%10 84530360.00-0.82%122 778341
26.10.2000370.000.00%14 80040363.00-1.08%89 897246
25.10.2000370.000.00%00367.00+0.54%38 625105
24.10.2000370.00-2.63%11 10030365.00-3.94%59 755163
23.10.2000380.00-0.75%62 700165380.00+2.78%54 836146
20.10.2000382.90-4.98%00369.70-3.97%56 807153
19.10.2000403.000.00%00385.00-3.04%59 780156
18.10.2000403.000.00%00397.10-0.07%49 470125
17.10.2000403.000.00%00397.40-2.11%119 566299
16.10.2000403.00-0.49%6 04515406.000.00%65 371161
13.10.2000405.000.00%00406.00-0.51%80 924199
12.10.2000405.000.00%6 07515408.10-5.09%42 816105
11.10.2000405.000.00%00430.00+5.91%127 462308
10.10.2000405.00-1.21%12 15030406.00+0.04%65 020160
9.10.2000410.000.00%00405.80+0.17%68 146168
6.10.2000410.000.00%00405.10-1.45%383 509936
5.10.2000410.000.00%00411.10-1.17%49 357120
4.10.2000410.00-3.89%59 860146416.00-0.95%86 212207
3.10.2000426.600.00%00420.00+1.18%21 84052
2.10.2000426.600.00%00415.10+0.75%227 453530
29.9.2000426.600.00%00412.00-5.28%85 250207
27.9.2000426.600.00%00435.00+4.04%1 444 7413 331
26.9.2000426.600.00%00418.10-1.15%83 510197
25.9.2000426.60-4.98%3 8399423.00+3.14%40 41796
22.9.2000449.000.00%00410.10-6.58%76 638186
21.9.2000449.000.00%00439.000.00%421 568981
20.9.2000449.00+1.81%15 71535439.00+3.29%57 760131
19.9.2000441.00+5.00%8 82020425.00+1.16%364 546785
18.9.2000420.00-4.54%1 050 0002 500420.10-4.52%143 611330
15.9.2000440.00-3.44%3 9609440.00+0.02%98 122223
14.9.2000455.70+5.00%00439.900.00%107 314244
13.9.2000434.000.00%00439.900.00%52 336119
12.9.2000434.000.00%00439.90+0.06%39 14489
11.9.2000434.000.00%00439.60-0.09%62 047141
8.9.2000434.000.00%00440.00-0.04%110 544247
7.9.2000434.000.00%00440.20+0.20%39 80290
6.9.2000434.00+0.69%6 51015439.30+0.04%166 463378
5.9.2000431.00-0.91%4 31010439.10-0.20%39 42490
4.9.2000435.000.00%00440.00+0.61%145 055331
1.9.2000435.000.00%00437.30+0.02%57 245131
31.8.2000435.000.00%5 22012437.20+0.02%10 93025
30.8.2000435.00-4.60%6 52515437.10+1.18%75 214172
29.8.2000456.00-2.56%23 25651432.00-0.78%87 780201
28.8.2000468.000.00%00435.40+0.06%197 933455
25.8.2000468.00+4.23%4681435.10+2.59%41 50196
24.8.2000449.000.00%00424.10-0.21%51 460121
23.8.2000449.00-1.31%53 880120425.00-2.29%51 450120
22.8.2000455.000.00%00435.00-0.25%169 598389
21.8.2000455.000.00%00436.10+0.25%18 31642
18.8.2000455.000.00%00435.00+0.20%47 635109
17.8.2000455.000.00%00434.10+0.93%113 248258
16.8.2000455.00+0.88%45 500100430.10-4.01%171 449390
15.8.2000451.000.00%00448.10-0.64%38 90487
14.8.2000451.000.00%00451.00+0.22%90 872202
11.8.2000451.000.00%00450.00+0.44%38 25085
10.8.2000451.000.00%00448.00-1.56%20 16045
9.8.2000451.000.00%00455.10+0.02%215 845477
8.8.2000451.00-3.11%6 76515455.00-0.67%192 298421
7.8.2000465.50-5.00%00458.10+0.24%40 69589
4.8.2000490.000.00%00457.00-0.65%125 197273
3.8.2000490.00+4.92%4901460.00+4.49%85 993195
2.8.2000467.00+4.94%4671440.20+1.19%61 644140
1.8.2000445.00+0.90%4451435.00+2.35%152 399356
31.7.2000441.00+5.00%4411425.00+2.83%130 009304
28.7.2000420.00+5.00%00413.30+0.68%120 783284
27.7.2000400.000.00%00410.50+2.11%167 260405
26.7.2000400.000.00%00402.000.00%59 087147
25.7.2000400.000.00%00402.00-0.76%239 977594
24.7.2000400.000.00%00405.10+0.02%111 272275
21.7.2000400.000.00%00405.00+3.18%72 919180
20.7.2000400.00+1.78%3 6009392.50-3.08%42 191105
19.7.2000393.000.00%00405.00+0.59%472 7221 167
18.7.2000393.000.00%00402.60-1.08%327 414859
17.7.2000393.000.00%00407.00-3.09%63 839155
14.7.2000393.000.00%00420.00+2.16%65 505162
13.7.2000393.000.00%00411.10+1.98%165 254415
12.7.2000393.000.00%00403.10+0.39%35 06587
11.7.2000393.000.00%00401.50+1.61%42 969108
10.7.2000393.00-2.16%5 89515395.10-1.22%182 874459
7.7.2000401.70-4.99%00400.00+2.56%73 204185
4.7.2000422.800.00%00390.00-8.23%85 680216
3.7.2000422.800.00%00425.000.00%131 710313
30.6.2000422.80-4.98%00425.00-1.16%182 134429
29.6.2000445.000.00%00430.00-0.02%105 522246
28.6.2000445.000.00%00430.10-1.14%532 9001 154
27.6.2000445.000.00%00435.10-1.11%112 277255
26.6.2000445.00-3.26%8902440.000.00%31 68072
23.6.2000460.000.00%00440.000.00%10 56024
22.6.2000460.000.00%00440.00-3.82%459 0501 005
21.6.2000460.000.00%00457.50-1.82%233 972505
20.6.2000460.000.00%00466.00+0.21%235 313506
19.6.2000460.000.00%00465.00+0.04%155 690335
16.6.2000460.000.00%00464.80-1.92%63 653135
15.6.2000460.000.00%00473.90+0.82%145 396307
14.6.2000460.000.00%1 3803470.00+1.07%1 033 5442 414
13.6.2000460.000.00%00465.00+1.06%222 235475
12.6.2000460.00+2.17%6 90015460.10+0.43%162 722352
9.6.2000450.200.00%00458.10+0.65%203 676441
8.6.2000450.200.00%00455.10-1.06%154 676339
7.6.2000450.200.00%00460.000.00%239 504523
6.6.2000450.200.00%00460.00+1.52%258 189565
5.6.2000450.200.00%00453.10-1.50%200 995442
2.6.2000450.200.00%00460.00+1.07%129 752283
1.6.2000450.200.00%00455.10+0.02%131 572285
31.5.2000450.200.00%00455.00+1.04%86 306190
30.5.2000450.200.00%00450.30-1.03%45 917102
29.5.2000450.200.00%00455.000.00%91 494202
26.5.2000450.200.00%00455.000.00%338 240745
25.5.2000450.20-4.21%13 50630455.00+1.04%356 245781
24.5.2000470.00-4.10%2 3505450.30-1.16%360 038773
23.5.2000490.100.00%00455.60-6.06%454 147956
22.5.2000490.100.00%00485.00-1.18%3 611 5817 326
19.5.2000490.10+0.02%14 70330490.80-0.86%375 109754
18.5.2000490.00-1.80%51 450105495.10-0.98%1 027 1852 077
17.5.2000499.00+0.80%14 97030500.00+0.20%198 296396
16.5.2000495.00+0.97%2 4755499.00-0.39%115 265231
15.5.2000490.20+0.02%7 35315501.00+0.58%376 012753
12.5.2000490.100.00%7 35215498.10+0.60%228 059458
11.5.2000490.10-0.02%4 4119495.10+0.02%104 764213
10.5.2000490.20+0.61%11 27523495.000.00%248 604500
9.5.2000487.20+4.63%7 30815495.00+0.69%54 685111
5.5.2000465.60-4.97%27 93660491.60-1.08%184 356372
4.5.2000490.00-0.40%14 70030497.00+0.75%139 005278
3.5.2000492.000.00%00493.30-1.34%528 1581 130
2.5.2000492.00+0.40%14 76030500.00+2.01%107 165216
28.4.2000490.000.00%00490.100.00%293 321594
27.4.2000490.00-1.60%29 40060490.10+0.02%315 252644
26.4.2000498.000.00%00490.00-0.02%93 083190
25.4.2000498.00+0.60%49 800100490.10+0.59%44 05590
21.4.2000495.00-1.98%29 70060487.20-2.79%108 384220
20.4.2000505.00+2.02%454 500900501.20+4.74%661 3641 321
19.4.2000495.000.00%00478.50-2.94%1 021 7292 069
18.4.2000495.00-1.39%39 60080493.00+1.23%499 4371 010
17.4.2000502.00-2.33%283 630565487.00-2.26%710 6381 417
14.4.2000514.00-2.09%185 040360498.30-0.97%140 338278
13.4.2000525.00+3.14%52 500100503.20+0.41%112 949225
12.4.2000509.00+4.94%381 750750501.10+1.91%423 951844
11.4.2000485.00-4.15%29 10060491.70-1.85%260 419522
10.4.2000506.00-0.78%43 01085501.00+1.19%782 9381 543
7.4.2000510.00+0.79%51 000100495.10-1.31%480 974963
6.4.2000506.000.00%30 36060501.70-0.25%200 264396
5.4.2000506.00-1.36%22 77045503.00-1.56%724 9001 523
4.4.2000513.00+0.58%153 900300511.00+0.98%296 094582
3.4.2000510.00+0.79%119 850235506.00+0.97%457 816898
31.3.2000506.000.00%321 310635501.10-1.74%1 262 9682 497
30.3.2000506.00-2.69%7 59015510.00+2.00%267 577529
29.3.2000520.00+2.30%58 240112500.00-3.49%1 349 4322 629
28.3.2000508.30-4.99%7 62515518.10-1.05%812 3101 542
27.3.2000535.00+1.71%20 33038523.60-4.19%878 4941 681
24.3.2000526.00-0.75%7 89015546.50+3.40%800 4381 447
23.3.2000530.00-1.11%31 80060528.50-0.11%327 478617
22.3.2000536.00+1.70%24 12045529.10+0.20%340 224635
21.3.2000527.00+0.76%31 62060528.00+1.81%405 415762
20.3.2000523.00+1.00%47 07090518.60-1.21%170 721327
17.3.2000517.80-4.99%20 71240525.00+3.32%226 784435
16.3.2000545.00-4.55%54 500100508.10-6.94%1 264 9672 437
15.3.2000571.00-1.72%74 230130546.00-5.04%713 0051 263
14.3.2000581.00-0.85%20 91636575.00-6.58%208 148361
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec