PPF INVEST.HOLDING - Prague Stock Exchange price chart for year 2002

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

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]
5.8.2002	399.00	0.00%	0	0	417.00	-7.33%	127 165	295
2.8.2002	399.00	0.00%	0	0	450.00	+7.91%	6 713	16
1.8.2002	399.00	0.00%	0	0	417.00	0.00%	6 255	15
31.7.2002	399.00	0.00%	0	0	417.00	-0.73%	12 510	30
30.7.2002	399.00	0.00%	0	0	420.10	+1.59%	18 908	45
29.7.2002	399.00	0.00%	0	0	413.50	+1.59%	31 013	75
26.7.2002	399.00	+9.14%	11 970	30	407.00	+1.75%	125 472	302
25.7.2002	365.60	0.00%	0	0	400.00	+4.90%	25 055	65
24.7.2002	365.60	-9.73%	196 333 728	478 866	381.30	+4.46%	57 585	145
23.7.2002	405.00	0.00%	0	0	365.00	-8.75%	35 481	90
22.7.2002	405.00	0.00%	0	0	400.00	-4.26%	99 703	244
19.7.2002	405.00	0.00%	0	0	417.80	+0.67%	7 499	18
18.7.2002	405.00	0.00%	0	0	415.00	-0.24%	29 522	71
17.7.2002	405.00	+1.50%	6 075	15	416.00	+1.33%	84 239	203
16.7.2002	399.00	0.00%	0	0	410.50	-0.12%	62 941	151
15.7.2002	399.00	0.00%	0	0	411.00	-0.26%	58 181	141
12.7.2002	399.00	0.00%	0	0	412.10	+0.26%	23 487	57
11.7.2002	399.00	0.00%	0	0	411.00	-0.26%	50 589	123
10.7.2002	399.00	0.00%	0	0	412.10	+0.02%	56 876	138
9.7.2002	399.00	0.00%	0	0	412.00	+0.46%	24 663	60
8.7.2002	399.00	0.00%	0	0	410.10	-1.18%	7 967 304	19 912
4.7.2002	399.00	0.00%	0	0	415.00	-0.02%	2 708 335	6 766
3.7.2002	399.00	0.00%	0	0	415.10	+1.69%	2 466 844	6 164
2.7.2002	399.00	0.00%	0	0	408.20	-0.48%	3 397 705	8 489
1.7.2002	399.00	+5.00%	0	0	410.20	+0.48%	1 732 301	4 328
28.6.2002	380.00	0.00%	0	0	408.20	-1.66%	2 315 978	5 782
27.6.2002	380.00	0.00%	0	0	415.10	+2.44%	2 572 112	6 421
26.6.2002	380.00	0.00%	0	0	405.20	-1.41%	2 030 207	5 064
25.6.2002	380.00	-2.21%	3 800	10	411.00	+0.46%	87 853 372	219 622
24.6.2002	388.60	0.00%	0	0	409.10	+1.23%	1 333 575	3 323
21.6.2002	388.60	0.00%	0	0	404.10	+0.99%	2 312 934	5 782
20.6.2002	388.60	0.00%	0	0	400.10	+0.02%	2 611 114	6 522
19.6.2002	388.60	0.00%	0	0	400.00	-1.23%	1 453 055	3 631
18.6.2002	388.60	+5.00%	0	0	405.00	+0.74%	1 492 128	3 727
17.6.2002	370.10	0.00%	0	0	402.00	+5.48%	1 027 754	2 570
14.6.2002	370.10	0.00%	0	0	381.10	-4.96%	1 311 594	3 280
13.6.2002	370.10	+0.03%	2 221	6	401.00	0.00%	1 640 061	4 100
12.6.2002	370.00	0.00%	0	0	401.00	+0.12%	1 339 206	3 347
11.6.2002	370.00	+1.37%	11 100	30	400.50	+0.12%	1 762 145	4 407
10.6.2002	365.00	0.00%	0	0	400.00	-0.74%	1 630 016	4 078
7.6.2002	365.00	0.00%	0	0	403.00	+0.24%	1 678 540	4 195
6.6.2002	365.00	0.00%	0	0	402.00	+0.50%	1 788 614	4 471
5.6.2002	365.00	0.00%	0	0	400.00	-0.47%	1 518 011	3 795
4.6.2002	365.00	0.00%	0	0	401.90	+3.05%	2 207 114	5 517
3.6.2002	365.00	0.00%	0	0	390.00	-2.74%	1 217 658	3 044
31.5.2002	365.00	0.00%	0	0	401.00	-0.02%	1 488 142	3 720
30.5.2002	365.00	0.00%	0	0	401.10	0.00%	2 451 372	6 128
29.5.2002	365.00	0.00%	0	0	401.10	0.00%	1 819 812	4 549
28.5.2002	365.00	0.00%	0	0	401.10	-0.24%	2 403 432	6 008
27.5.2002	365.00	0.00%	0	0	402.10	+0.14%	6 138 866	15 345
24.5.2002	365.00	0.00%	0	0	401.50	+0.37%	1 868 426	4 671
23.5.2002	365.00	0.00%	0	0	400.00	-0.27%	1 810 053	4 525
22.5.2002	365.00	0.00%	0	0	401.10	+0.12%	2 561 035	6 402
21.5.2002	365.00	0.00%	0	0	400.60	+4.59%	1 997 476	4 993
20.5.2002	365.00	0.00%	0	0	383.00	-3.06%	2 122 988	5 309
17.5.2002	365.00	0.00%	0	0	395.10	+1.56%	2 176 872	5 443
16.5.2002	365.00	0.00%	0	0	389.00	+0.25%	2 522 731	6 311
15.5.2002	365.00	0.00%	0	0	388.00	+1.30%	1 912 127	4 789
14.5.2002	365.00	0.00%	0	0	383.00	+0.49%	2 334 945	5 838
13.5.2002	365.00	0.00%	0	0	381.10	-0.10%	3 420 347	8 553
10.5.2002	365.00	0.00%	0	0	381.50	+0.39%	2 610 178	6 526
9.5.2002	365.00	0.00%	0	0	380.00	0.00%	3 807 300	9 519
7.5.2002	365.00	0.00%	0	0	380.00	0.00%	2 350 500	5 877
6.5.2002	365.00	0.00%	0	0	380.00	+1.33%	3 487 500	8 720
3.5.2002	365.00	0.00%	0	0	375.00	0.00%	3 555 100	8 890
2.5.2002	365.00	0.00%	0	0	375.00	-5.06%	1 536 277	3 875
30.4.2002	365.00	-2.61%	1 095	3	395.00	+3.94%	809 540	2 032
29.4.2002	374.80	0.00%	0	0	380.00	-0.65%	426 680	1 067
26.4.2002	374.80	0.00%	0	0	382.50	+4.47%	3 087 200	7 718
25.4.2002	374.80	0.00%	0	0	366.10	0.00%	2 197	6
24.4.2002	374.80	0.00%	0	0	366.10	-4.90%	80 895	209
23.4.2002	374.80	0.00%	0	0	385.00	-1.28%	385 000	1 000
22.4.2002	374.80	0.00%	0	0	390.00	0.00%	2 340	6
19.4.2002	374.80	0.00%	0	0	390.00	+6.55%	325 650	835
18.4.2002	374.80	0.00%	0	0	366.00	+4.27%	36 954	96
17.4.2002	374.80	0.00%	0	0	351.00	-4.74%	31 605	90
16.4.2002	374.80	+4.99%	0	0	368.50	+0.27%	0	0
15.4.2002	357.00	+5.00%	0	0	367.50	-2.26%	0	0
12.4.2002	340.00	0.00%	0	0	376.00	+1.18%	36 006	96
11.4.2002	340.00	0.00%	0	0	371.60	+15.76%	1 144 749	3 114
10.4.2002	340.00	0.00%	0	0	321.00	+3.51%	110 156	326
9.4.2002	340.00	0.00%	0	0	310.10	0.00%	13 334	43
8.4.2002	340.00	0.00%	10 200	30	310.10	-8.79%	7 132	23
5.4.2002	340.00	-2.58%	10 200	30	340.00	+6.25%	69 460	206
4.4.2002	349.00	0.00%	0	0	320.00	-3.32%	125 250	369
3.4.2002	349.00	0.00%	0	0	331.00	-1.78%	13 616	41
2.4.2002	349.00	0.00%	0	0	337.00	-3.71%	274 628	805
29.3.2002	349.00	0.00%	0	0	350.00	+2.33%	89 001	260
28.3.2002	349.00	0.00%	0	0	342.00	-4.73%	32 978	96
27.3.2002	349.00	+5.76%	10 470	30	359.00	+4.97%	57 407	160
26.3.2002	330.00	0.00%	0	0	342.00	+0.29%	254 754	745
25.3.2002	330.00	0.00%	0	0	341.00	-3.94%	65 646	192
22.3.2002	330.00	0.00%	0	0	355.00	+3.80%	82 517	234
21.3.2002	330.00	0.00%	0	0	342.00	-1.15%	17 754	52
20.3.2002	330.00	0.00%	0	0	346.00	+5.48%	121 788	355
19.3.2002	330.00	-1.49%	6 600	20	328.00	-3.52%	15 573	48
18.3.2002	335.00	+4.69%	26 800	80	340.00	+5.72%	151 629	443
15.3.2002	320.00	+6.67%	6 400	20	321.60	+0.50%	108 058	317
14.3.2002	300.00	0.00%	0	0	320.00	+6.66%	33 120	105
13.3.2002	300.00	0.00%	9 000	30	300.00	+4.89%	64 805	210
12.3.2002	300.00	0.00%	0	0	286.00	-11.31%	27 651	95
11.3.2002	300.00	-10.21%	9 000	30	322.50	+7.85%	1 162 173	4 004
8.3.2002	334.10	-4.98%	0	0	299.00	+3.46%	71 889	245
7.3.2002	351.60	-5.00%	0	0	289.00	+5.09%	101 166	363
6.3.2002	370.10	-4.98%	0	0	275.00	-5.82%	72 106	263
5.3.2002	389.50	-4.98%	0	0	292.00	-2.66%	202 671	745
4.3.2002	409.90	-4.98%	0	0	300.00	+2.21%	207 470	779
1.3.2002	431.40	-5.00%	0	0	293.50	-9.99%	294	1
28.2.2002	454.10	-5.00%	13 626	20	326.10	-9.99%	0	0
27.2.2002	478.00	-4.99%	0	0	362.30	-9.98%	0	0
26.2.2002	503.10	-4.99%	0	0	402.50	-9.99%	0	0
25.2.2002	529.50	-4.99%	0	0	447.20	-9.98%	0	0
22.2.2002	557.30	-4.99%	0	0	496.80	-9.98%	0	0
21.2.2002	586.60	-4.99%	0	0	551.90	-9.99%	0	0
20.2.2002	617.40	-4.99%	0	0	613.20	-9.99%	0	0
19.2.2002	649.80	-5.00%	0	0	681.30	-6.29%	1 377 626	2 020
18.2.2002	684.00	-5.00%	0	0	727.10	-3.69%	257 412	340
15.2.2002	720.00	-4.00%	14 400	20	755.00	-1.82%	12 922 039	16 894
14.2.2002	750.00	-3.85%	2 250	3	769.00	+2.41%	151 117	197
13.2.2002	780.00	0.00%	0	0	750.90	+0.12%	700 336	936
12.2.2002	780.00	+4.00%	121 449	159	750.00	0.00%	1 204 300	1 605
11.2.2002	750.00	0.00%	431 430	576	750.00	0.00%	2 293 704	3 054
8.2.2002	750.00	-1.83%	87 000	116	750.00	-0.26%	412 005	554
7.2.2002	764.00	0.00%	0	0	752.00	+0.26%	289 391	388
6.2.2002	764.00	+6.11%	15 589 241	20 730	750.00	+3.02%	505 388	691
5.2.2002	720.00	0.00%	0	0	728.00	+0.83%	4 314 709	5 874
4.2.2002	720.00	+1.84%	147 260	203	722.00	+1.12%	4 054 315	5 481
1.2.2002	707.00	+1.00%	198 090	270	714.00	+0.70%	4 206 300	5 653
31.1.2002	700.00	-0.28%	197 880	270	709.00	+0.99%	4 602 774	6 147
30.1.2002	702.00	-6.40%	10 530	15	702.00	-2.36%	221 528	314
29.1.2002	750.00	+1.35%	207 500	283	719.00	-2.90%	56 194	78
28.1.2002	740.00	0.00%	0	0	740.50	-1.26%	233 833	316
25.1.2002	740.00	+2.78%	8 880	12	750.00	+3.59%	344 331	466
24.1.2002	720.00	0.00%	28 800	40	724.00	+4.17%	1 812 750	2 441
23.1.2002	720.00	+1.42%	41 850	60	695.00	+2.50%	2 412 887	3 424
22.1.2002	709.90	-1.40%	51 115	72	678.00	+1.02%	425 426	627
21.1.2002	720.00	+10.77%	21 600	30	671.10	-1.32%	388 288	579
18.1.2002	650.00	+1.93%	3 900	6	680.10	+0.01%	299 248	436
17.1.2002	637.70	+4.99%	0	0	680.00	-3.47%	393 250	563
16.1.2002	607.40	+5.00%	0	0	704.50	+1.07%	1 987 071	2 854
15.1.2002	578.50	+0.75%	33 885	60	697.00	+8.90%	5 277 468	7 722
14.1.2002	574.20	0.00%	0	0	640.00	-0.79%	995 958	1 554
11.1.2002	574.20	+4.99%	0	0	645.10	+1.57%	1 879 628	2 910
10.1.2002	546.90	+4.99%	0	0	635.10	-0.09%	48 510 431	78 204
9.1.2002	520.90	+5.00%	0	0	635.70	+10.36%	1 668 887	2 683
8.1.2002	496.10	+4.99%	0	0	576.00	+6.90%	1 794 645	3 192
7.1.2002	472.50	+5.00%	0	0	538.80	+9.57%	268 077	530
4.1.2002	450.00	+12.22%	6 750	15	491.70	+9.02%	400 319	817
3.1.2002	401.00	+0.73%	1 203	3	451.00	-0.02%	33 532	75
2.1.2002	398.10	-9.73%	1 194	3	451.10	-2.35%	24 258	53
28.12.2001	441.00	+5.00%	38 808	88	462.00	+4.76%	177 146	392
27.12.2001	420.00	0.00%	0	0	441.00	-0.13%	147 837	336
21.12.2001	420.00	+4.14%	29 400	70	441.60	+0.91%	1 391 261	3 292
20.12.2001	403.30	-4.99%	114 941	285	437.60	+0.41%	1 518 104	3 385
19.12.2001	424.50	+5.00%	0	0	435.80	+5.26%	1 298 283	3 140
18.12.2001	404.30	-4.98%	0	0	414.00	+8.09%	948 721	2 394
17.12.2001	425.50	-3.69%	19 148	45	383.00	-7.99%	637 394	1 601
14.12.2001	441.80	-4.99%	0	0	416.30	-3.43%	230 293	544
13.12.2001	465.00	0.00%	0	0	431.10	-1.91%	648 716	1 528
12.12.2001	465.00	0.00%	0	0	439.50	-0.22%	972 518	2 310
11.12.2001	465.00	0.00%	0	0	440.50	-2.54%	282 590	645
10.12.2001	465.00	0.00%	0	0	452.00	-0.65%	324 743	714
7.12.2001	465.00	+1.80%	13 950	30	455.00	-1.51%	231 215	504
6.12.2001	456.80	0.00%	0	0	462.00	+0.32%	345 409	790
5.12.2001	456.80	0.00%	0	0	460.50	+0.32%	231 606	504
4.12.2001	456.80	0.00%	0	0	459.00	-0.21%	264 218	576
3.12.2001	456.80	0.00%	0	0	460.00	+0.19%	146 676	320
30.11.2001	456.80	0.00%	0	0	459.10	-0.62%	300 743	654
29.11.2001	456.80	+4.99%	0	0	462.00	+1.09%	330 827	720
28.11.2001	435.10	-4.18%	1 305	3	457.00	-0.28%	389 794	849
27.11.2001	454.10	0.00%	0	0	458.30	-1.24%	243 271	528
26.11.2001	454.10	0.00%	0	0	464.10	0.00%	283 957	626
23.11.2001	454.10	0.00%	0	0	464.10	+1.88%	401 808	855
22.11.2001	454.10	0.00%	0	0	455.50	-1.21%	279 269	610
21.11.2001	454.10	0.00%	0	0	461.10	+0.78%	260 101	560
20.11.2001	454.10	0.00%	0	0	457.50	-1.92%	200 879	435
19.11.2001	454.10	0.00%	0	0	466.50	-0.95%	201 082	429
16.11.2001	454.10	0.00%	0	0	471.00	+0.64%	141 109	300
15.11.2001	454.10	0.00%	0	0	468.00	+2.29%	143 956	312
14.11.2001	454.10	0.00%	0	0	457.50	+0.74%	246 717	537
13.11.2001	454.10	0.00%	0	0	454.10	-0.87%	153 831	336
12.11.2001	454.10	0.00%	78 240	160	458.10	-2.80%	172 627	375
9.11.2001	454.10	+4.99%	0	0	471.30	+2.79%	245 322	523
8.11.2001	432.50	-4.74%	6 488	15	458.50	+1.10%	70 247	154
7.11.2001	454.00	-4.40%	6 810	15	453.50	+0.08%	227 744	485
6.11.2001	474.90	0.00%	0	0	453.10	-1.50%	168 795	372
5.11.2001	474.90	+5.00%	14 247	30	460.00	-1.28%	170 498	369
2.11.2001	452.30	0.00%	0	0	466.00	-0.85%	49 269	105
1.11.2001	452.30	-4.98%	13 569	30	470.00	-0.02%	121 514	261
31.10.2001	476.00	0.00%	0	0	470.10	-1.05%	207 467	442
30.10.2001	476.00	0.00%	0	0	475.10	+0.02%	107 942	226
29.10.2001	476.00	-4.42%	38 778 560	77 560	475.00	+0.40%	217 353	456
26.10.2001	498.00	+4.18%	24 900	50	473.10	-0.40%	94 084	198
25.10.2001	478.00	-4.40%	14 340	30	475.00	+0.55%	109 736	232
24.10.2001	500.00	+2.67%	36 000	72	472.40	-1.06%	137 088	285
23.10.2001	487.00	0.00%	0	0	477.50	+0.08%	86 137	180
22.10.2001	487.00	0.00%	0	0	477.10	-0.91%	73 074	153
19.10.2001	487.00	0.00%	0	0	481.50	-1.04%	80 286	165
18.10.2001	487.00	0.00%	0	0	486.60	-0.08%	601 840	1 219
17.10.2001	487.00	0.00%	0	0	487.00	+1.43%	114 879	237
‹‹ First 60 ‹‹ First 20 Next 200 ›