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

• 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]
29.12.2000	478.80	0.00%	0	0	497.30	+0.08%	1 580 829	3 163
28.12.2000	478.80	+5.00%	0	0	496.90	-0.06%	270 775	545
27.12.2000	456.00	+4.99%	0	0	497.20	+4.45%	621 081	1 269
22.12.2000	434.30	+4.97%	0	0	476.00	+3.47%	381 840	818
21.12.2000	413.70	+5.00%	0	0	460.00	0.00%	1 233 756	2 568
20.12.2000	394.00	0.00%	0	0	460.00	+2.22%	1 536 994	3 420
19.12.2000	394.00	0.00%	0	0	450.00	+7.14%	1 120 828	2 668
18.12.2000	394.00	+3.68%	11 820	30	420.00	+7.36%	539 039	1 303
15.12.2000	380.00	0.00%	0	0	391.20	+2.56%	89 453	231
14.12.2000	380.00	0.00%	5 700	15	381.40	+2.99%	190 826	502
13.12.2000	380.00	0.00%	22 800	60	370.30	-1.64%	160 701	427
12.12.2000	380.00	0.00%	0	0	376.50	-0.92%	95 627	254
11.12.2000	380.00	0.00%	0	0	380.00	0.00%	362 401	959
8.12.2000	380.00	0.00%	58 140	153	380.00	+1.30%	146 723	391
7.12.2000	380.00	0.00%	38 000	100	375.10	+0.29%	689 828	1 738
6.12.2000	380.00	0.00%	11 400	30	374.00	+0.26%	56 883	155
5.12.2000	380.00	0.00%	10 640	28	373.00	+2.13%	119 009	319
4.12.2000	380.00	0.00%	0	0	365.20	-1.29%	129 002	349
1.12.2000	380.00	0.00%	0	0	370.00	0.00%	187 895	506
30.11.2000	380.00	0.00%	0	0	370.00	+5.68%	126 931	346
29.11.2000	380.00	-3.30%	9 880	26	350.10	-7.89%	289 552	765
28.11.2000	393.00	0.00%	0	0	380.10	+1.06%	106 410	282
27.11.2000	393.00	-0.25%	196 500	500	376.10	+1.18%	185 555	483
24.11.2000	394.00	+0.76%	197 000	500	371.70	-4.20%	99 803	270
23.11.2000	391.00	-2.25%	29 325	75	388.00	-0.89%	334 705	862
22.11.2000	400.00	0.00%	48 000	120	391.50	-0.91%	215 505	547
21.11.2000	400.00	0.00%	48 000	120	395.10	+0.53%	361 566	910
20.11.2000	400.00	0.00%	24 000	60	393.00	+0.40%	121 840	309
16.11.2000	400.00	0.00%	31 200	78	391.40	+1.66%	253 048	637
15.11.2000	400.00	0.00%	12 000	30	385.00	-0.51%	208 483	529
14.11.2000	400.00	+3.68%	30 000	75	387.00	-3.25%	168 933	429
13.11.2000	385.80	+4.97%	23 148	60	400.00	0.00%	595 150	1 504
10.11.2000	367.50	+5.00%	0	0	400.00	+3.89%	244 976	612
9.11.2000	350.00	0.00%	0	0	385.00	+9.90%	288 915	777
8.11.2000	350.00	-0.28%	10 500	30	350.30	-5.32%	301 964	837
7.11.2000	351.00	0.00%	0	0	370.00	+1.36%	106 285	293
6.11.2000	351.00	0.00%	0	0	365.00	+4.22%	102 487	286
3.11.2000	351.00	+0.28%	12 636	36	350.20	-2.45%	97 456	277
2.11.2000	350.00	-0.02%	66 500	190	359.00	+12.18%	550 548	1 729
1.11.2000	350.10	+1.47%	11 553	33	320.00	+1.58%	86 289	259
31.10.2000	345.00	0.00%	0	0	315.00	-3.40%	109 921	345
30.10.2000	345.00	-4.56%	37 950	110	326.10	-9.41%	142 834	427
27.10.2000	361.50	-2.29%	10 845	30	360.00	-0.82%	122 778	341
26.10.2000	370.00	0.00%	14 800	40	363.00	-1.08%	89 897	246
25.10.2000	370.00	0.00%	0	0	367.00	+0.54%	38 625	105
24.10.2000	370.00	-2.63%	11 100	30	365.00	-3.94%	59 755	163
23.10.2000	380.00	-0.75%	62 700	165	380.00	+2.78%	54 836	146
20.10.2000	382.90	-4.98%	0	0	369.70	-3.97%	56 807	153
19.10.2000	403.00	0.00%	0	0	385.00	-3.04%	59 780	156
18.10.2000	403.00	0.00%	0	0	397.10	-0.07%	49 470	125
17.10.2000	403.00	0.00%	0	0	397.40	-2.11%	119 566	299
16.10.2000	403.00	-0.49%	6 045	15	406.00	0.00%	65 371	161
13.10.2000	405.00	0.00%	0	0	406.00	-0.51%	80 924	199
12.10.2000	405.00	0.00%	6 075	15	408.10	-5.09%	42 816	105
11.10.2000	405.00	0.00%	0	0	430.00	+5.91%	127 462	308
10.10.2000	405.00	-1.21%	12 150	30	406.00	+0.04%	65 020	160
9.10.2000	410.00	0.00%	0	0	405.80	+0.17%	68 146	168
6.10.2000	410.00	0.00%	0	0	405.10	-1.45%	383 509	936
5.10.2000	410.00	0.00%	0	0	411.10	-1.17%	49 357	120
4.10.2000	410.00	-3.89%	59 860	146	416.00	-0.95%	86 212	207
3.10.2000	426.60	0.00%	0	0	420.00	+1.18%	21 840	52
2.10.2000	426.60	0.00%	0	0	415.10	+0.75%	227 453	530
29.9.2000	426.60	0.00%	0	0	412.00	-5.28%	85 250	207
27.9.2000	426.60	0.00%	0	0	435.00	+4.04%	1 444 741	3 331
26.9.2000	426.60	0.00%	0	0	418.10	-1.15%	83 510	197
25.9.2000	426.60	-4.98%	3 839	9	423.00	+3.14%	40 417	96
22.9.2000	449.00	0.00%	0	0	410.10	-6.58%	76 638	186
21.9.2000	449.00	0.00%	0	0	439.00	0.00%	421 568	981
20.9.2000	449.00	+1.81%	15 715	35	439.00	+3.29%	57 760	131
19.9.2000	441.00	+5.00%	8 820	20	425.00	+1.16%	364 546	785
18.9.2000	420.00	-4.54%	1 050 000	2 500	420.10	-4.52%	143 611	330
15.9.2000	440.00	-3.44%	3 960	9	440.00	+0.02%	98 122	223
14.9.2000	455.70	+5.00%	0	0	439.90	0.00%	107 314	244
13.9.2000	434.00	0.00%	0	0	439.90	0.00%	52 336	119
12.9.2000	434.00	0.00%	0	0	439.90	+0.06%	39 144	89
11.9.2000	434.00	0.00%	0	0	439.60	-0.09%	62 047	141
8.9.2000	434.00	0.00%	0	0	440.00	-0.04%	110 544	247
7.9.2000	434.00	0.00%	0	0	440.20	+0.20%	39 802	90
6.9.2000	434.00	+0.69%	6 510	15	439.30	+0.04%	166 463	378
5.9.2000	431.00	-0.91%	4 310	10	439.10	-0.20%	39 424	90
4.9.2000	435.00	0.00%	0	0	440.00	+0.61%	145 055	331
1.9.2000	435.00	0.00%	0	0	437.30	+0.02%	57 245	131
31.8.2000	435.00	0.00%	5 220	12	437.20	+0.02%	10 930	25
30.8.2000	435.00	-4.60%	6 525	15	437.10	+1.18%	75 214	172
29.8.2000	456.00	-2.56%	23 256	51	432.00	-0.78%	87 780	201
28.8.2000	468.00	0.00%	0	0	435.40	+0.06%	197 933	455
25.8.2000	468.00	+4.23%	468	1	435.10	+2.59%	41 501	96
24.8.2000	449.00	0.00%	0	0	424.10	-0.21%	51 460	121
23.8.2000	449.00	-1.31%	53 880	120	425.00	-2.29%	51 450	120
22.8.2000	455.00	0.00%	0	0	435.00	-0.25%	169 598	389
21.8.2000	455.00	0.00%	0	0	436.10	+0.25%	18 316	42
18.8.2000	455.00	0.00%	0	0	435.00	+0.20%	47 635	109
17.8.2000	455.00	0.00%	0	0	434.10	+0.93%	113 248	258
16.8.2000	455.00	+0.88%	45 500	100	430.10	-4.01%	171 449	390
15.8.2000	451.00	0.00%	0	0	448.10	-0.64%	38 904	87
14.8.2000	451.00	0.00%	0	0	451.00	+0.22%	90 872	202
11.8.2000	451.00	0.00%	0	0	450.00	+0.44%	38 250	85
10.8.2000	451.00	0.00%	0	0	448.00	-1.56%	20 160	45
9.8.2000	451.00	0.00%	0	0	455.10	+0.02%	215 845	477
8.8.2000	451.00	-3.11%	6 765	15	455.00	-0.67%	192 298	421
7.8.2000	465.50	-5.00%	0	0	458.10	+0.24%	40 695	89
4.8.2000	490.00	0.00%	0	0	457.00	-0.65%	125 197	273
3.8.2000	490.00	+4.92%	490	1	460.00	+4.49%	85 993	195
2.8.2000	467.00	+4.94%	467	1	440.20	+1.19%	61 644	140
1.8.2000	445.00	+0.90%	445	1	435.00	+2.35%	152 399	356
31.7.2000	441.00	+5.00%	441	1	425.00	+2.83%	130 009	304
28.7.2000	420.00	+5.00%	0	0	413.30	+0.68%	120 783	284
27.7.2000	400.00	0.00%	0	0	410.50	+2.11%	167 260	405
26.7.2000	400.00	0.00%	0	0	402.00	0.00%	59 087	147
25.7.2000	400.00	0.00%	0	0	402.00	-0.76%	239 977	594
24.7.2000	400.00	0.00%	0	0	405.10	+0.02%	111 272	275
21.7.2000	400.00	0.00%	0	0	405.00	+3.18%	72 919	180
20.7.2000	400.00	+1.78%	3 600	9	392.50	-3.08%	42 191	105
19.7.2000	393.00	0.00%	0	0	405.00	+0.59%	472 722	1 167
18.7.2000	393.00	0.00%	0	0	402.60	-1.08%	327 414	859
17.7.2000	393.00	0.00%	0	0	407.00	-3.09%	63 839	155
14.7.2000	393.00	0.00%	0	0	420.00	+2.16%	65 505	162
13.7.2000	393.00	0.00%	0	0	411.10	+1.98%	165 254	415
12.7.2000	393.00	0.00%	0	0	403.10	+0.39%	35 065	87
11.7.2000	393.00	0.00%	0	0	401.50	+1.61%	42 969	108
10.7.2000	393.00	-2.16%	5 895	15	395.10	-1.22%	182 874	459
7.7.2000	401.70	-4.99%	0	0	400.00	+2.56%	73 204	185
4.7.2000	422.80	0.00%	0	0	390.00	-8.23%	85 680	216
3.7.2000	422.80	0.00%	0	0	425.00	0.00%	131 710	313
30.6.2000	422.80	-4.98%	0	0	425.00	-1.16%	182 134	429
29.6.2000	445.00	0.00%	0	0	430.00	-0.02%	105 522	246
28.6.2000	445.00	0.00%	0	0	430.10	-1.14%	532 900	1 154
27.6.2000	445.00	0.00%	0	0	435.10	-1.11%	112 277	255
26.6.2000	445.00	-3.26%	890	2	440.00	0.00%	31 680	72
23.6.2000	460.00	0.00%	0	0	440.00	0.00%	10 560	24
22.6.2000	460.00	0.00%	0	0	440.00	-3.82%	459 050	1 005
21.6.2000	460.00	0.00%	0	0	457.50	-1.82%	233 972	505
20.6.2000	460.00	0.00%	0	0	466.00	+0.21%	235 313	506
19.6.2000	460.00	0.00%	0	0	465.00	+0.04%	155 690	335
16.6.2000	460.00	0.00%	0	0	464.80	-1.92%	63 653	135
15.6.2000	460.00	0.00%	0	0	473.90	+0.82%	145 396	307
14.6.2000	460.00	0.00%	1 380	3	470.00	+1.07%	1 033 544	2 414
13.6.2000	460.00	0.00%	0	0	465.00	+1.06%	222 235	475
12.6.2000	460.00	+2.17%	6 900	15	460.10	+0.43%	162 722	352
9.6.2000	450.20	0.00%	0	0	458.10	+0.65%	203 676	441
8.6.2000	450.20	0.00%	0	0	455.10	-1.06%	154 676	339
7.6.2000	450.20	0.00%	0	0	460.00	0.00%	239 504	523
6.6.2000	450.20	0.00%	0	0	460.00	+1.52%	258 189	565
5.6.2000	450.20	0.00%	0	0	453.10	-1.50%	200 995	442
2.6.2000	450.20	0.00%	0	0	460.00	+1.07%	129 752	283
1.6.2000	450.20	0.00%	0	0	455.10	+0.02%	131 572	285
31.5.2000	450.20	0.00%	0	0	455.00	+1.04%	86 306	190
30.5.2000	450.20	0.00%	0	0	450.30	-1.03%	45 917	102
29.5.2000	450.20	0.00%	0	0	455.00	0.00%	91 494	202
26.5.2000	450.20	0.00%	0	0	455.00	0.00%	338 240	745
25.5.2000	450.20	-4.21%	13 506	30	455.00	+1.04%	356 245	781
24.5.2000	470.00	-4.10%	2 350	5	450.30	-1.16%	360 038	773
23.5.2000	490.10	0.00%	0	0	455.60	-6.06%	454 147	956
22.5.2000	490.10	0.00%	0	0	485.00	-1.18%	3 611 581	7 326
19.5.2000	490.10	+0.02%	14 703	30	490.80	-0.86%	375 109	754
18.5.2000	490.00	-1.80%	51 450	105	495.10	-0.98%	1 027 185	2 077
17.5.2000	499.00	+0.80%	14 970	30	500.00	+0.20%	198 296	396
16.5.2000	495.00	+0.97%	2 475	5	499.00	-0.39%	115 265	231
15.5.2000	490.20	+0.02%	7 353	15	501.00	+0.58%	376 012	753
12.5.2000	490.10	0.00%	7 352	15	498.10	+0.60%	228 059	458
11.5.2000	490.10	-0.02%	4 411	9	495.10	+0.02%	104 764	213
10.5.2000	490.20	+0.61%	11 275	23	495.00	0.00%	248 604	500
9.5.2000	487.20	+4.63%	7 308	15	495.00	+0.69%	54 685	111
5.5.2000	465.60	-4.97%	27 936	60	491.60	-1.08%	184 356	372
4.5.2000	490.00	-0.40%	14 700	30	497.00	+0.75%	139 005	278
3.5.2000	492.00	0.00%	0	0	493.30	-1.34%	528 158	1 130
2.5.2000	492.00	+0.40%	14 760	30	500.00	+2.01%	107 165	216
28.4.2000	490.00	0.00%	0	0	490.10	0.00%	293 321	594
27.4.2000	490.00	-1.60%	29 400	60	490.10	+0.02%	315 252	644
26.4.2000	498.00	0.00%	0	0	490.00	-0.02%	93 083	190
25.4.2000	498.00	+0.60%	49 800	100	490.10	+0.59%	44 055	90
21.4.2000	495.00	-1.98%	29 700	60	487.20	-2.79%	108 384	220
20.4.2000	505.00	+2.02%	454 500	900	501.20	+4.74%	661 364	1 321
19.4.2000	495.00	0.00%	0	0	478.50	-2.94%	1 021 729	2 069
18.4.2000	495.00	-1.39%	39 600	80	493.00	+1.23%	499 437	1 010
17.4.2000	502.00	-2.33%	283 630	565	487.00	-2.26%	710 638	1 417
14.4.2000	514.00	-2.09%	185 040	360	498.30	-0.97%	140 338	278
13.4.2000	525.00	+3.14%	52 500	100	503.20	+0.41%	112 949	225
12.4.2000	509.00	+4.94%	381 750	750	501.10	+1.91%	423 951	844
11.4.2000	485.00	-4.15%	29 100	60	491.70	-1.85%	260 419	522
10.4.2000	506.00	-0.78%	43 010	85	501.00	+1.19%	782 938	1 543
7.4.2000	510.00	+0.79%	51 000	100	495.10	-1.31%	480 974	963
6.4.2000	506.00	0.00%	30 360	60	501.70	-0.25%	200 264	396
5.4.2000	506.00	-1.36%	22 770	45	503.00	-1.56%	724 900	1 523
4.4.2000	513.00	+0.58%	153 900	300	511.00	+0.98%	296 094	582
3.4.2000	510.00	+0.79%	119 850	235	506.00	+0.97%	457 816	898
31.3.2000	506.00	0.00%	321 310	635	501.10	-1.74%	1 262 968	2 497
30.3.2000	506.00	-2.69%	7 590	15	510.00	+2.00%	267 577	529
29.3.2000	520.00	+2.30%	58 240	112	500.00	-3.49%	1 349 432	2 629
28.3.2000	508.30	-4.99%	7 625	15	518.10	-1.05%	812 310	1 542
27.3.2000	535.00	+1.71%	20 330	38	523.60	-4.19%	878 494	1 681
24.3.2000	526.00	-0.75%	7 890	15	546.50	+3.40%	800 438	1 447
23.3.2000	530.00	-1.11%	31 800	60	528.50	-0.11%	327 478	617
22.3.2000	536.00	+1.70%	24 120	45	529.10	+0.20%	340 224	635
21.3.2000	527.00	+0.76%	31 620	60	528.00	+1.81%	405 415	762
20.3.2000	523.00	+1.00%	47 070	90	518.60	-1.21%	170 721	327
17.3.2000	517.80	-4.99%	20 712	40	525.00	+3.32%	226 784	435
16.3.2000	545.00	-4.55%	54 500	100	508.10	-6.94%	1 264 967	2 437
15.3.2000	571.00	-1.72%	74 230	130	546.00	-5.04%	713 005	1 263
14.3.2000	581.00	-0.85%	20 916	36	575.00	-6.58%	208 148	361
‹‹ First 60 ‹‹ First 20 Next 200 ›