PRAŽSKÁ TEPLÁREN. - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (86)
  • Diskuze (93)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - PRAŽSKÁ TEPLÁREN.
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	1 300.00	0.00%	0	0	1 300.00	-0.09%	7 800	6
29.12.1999	1 300.00	0.00%	0	0	1 301.30	+0.08%	67 622	52
28.12.1999	1 300.00	0.00%	0	0	1 300.20	-2.31%	44 207	34
27.12.1999	1 300.00	0.00%	0	0	1 331.00	+2.36%	780 000	650
23.12.1999	1 300.00	0.00%	0	0	1 300.30	+0.02%	270 028	211
22.12.1999	1 300.00	+3.17%	9 100	7	1 300.00	-0.09%	39 000	30
21.12.1999	1 260.00	+5.00%	0	0	1 301.30	+0.10%	0	0
20.12.1999	1 200.00	0.00%	0	0	1 300.00	+4.66%	0	0
17.12.1999	1 200.00	0.00%	0	0	1 242.00	+0.95%	175 258	151
16.12.1999	1 200.00	0.00%	0	0	1 230.20	+2.51%	0	0
15.12.1999	1 200.00	0.00%	0	0	1 200.00	-3.38%	152 400	127
14.12.1999	1 200.00	0.00%	0	0	1 242.00	+0.97%	85 746	70
13.12.1999	1 200.00	0.00%	0	0	1 230.00	+0.07%	18 450	15
10.12.1999	1 200.00	0.00%	0	0	1 229.10	+0.38%	37 695	31
9.12.1999	1 200.00	0.00%	0	0	1 224.40	+1.19%	9 795	8
8.12.1999	1 200.00	0.00%	0	0	1 210.00	+0.15%	32 500	27
7.12.1999	1 200.00	0.00%	0	0	1 208.10	+0.55%	385 803	326
6.12.1999	1 200.00	0.00%	48 000	40	1 201.40	+0.10%	19 203	16
3.12.1999	1 200.00	0.00%	0	0	1 200.10	+4.22%	7 201	6
2.12.1999	1 200.00	-7.97%	24 000	20	1 151.50	-4.91%	43 796	37
1.12.1999	1 304.00	0.00%	0	0	1 211.00	+0.24%	121 031	100
30.11.1999	1 304.00	-4.95%	0	0	1 208.00	+0.75%	120 800	100
29.11.1999	1 372.00	-4.98%	0	0	1 199.00	-0.24%	76 149	63
26.11.1999	1 444.00	0.00%	0	0	1 202.00	-7.53%	66 086	53
25.11.1999	1 444.00	0.00%	0	0	1 300.00	-9.72%	13 000	10
24.11.1999	1 444.00	-5.00%	0	0	1 440.00	+2.85%	74 688	52
23.11.1999	1 520.00	-5.00%	0	0	1 400.00	-4.10%	0	0
22.11.1999	1 600.00	0.00%	158 400	99	1 460.00	-2.62%	134 960	91
19.11.1999	1 600.00	+5.82%	94 096	59	1 499.40	+9.99%	413 034	290
18.11.1999	1 512.00	+8.00%	118 570	80	1 363.10	+9.47%	134 179	103
17.11.1999	1 400.00	+4.86%	28 000	20	1 245.10	+1.55%	35 940	29
16.11.1999	1 335.00	+13.23%	13 350	10	1 226.00	+0.88%	0	0
15.11.1999	1 179.00	0.00%	0	0	1 215.20	+4.17%	24 304	20
12.11.1999	1 179.00	+4.98%	0	0	1 166.50	+3.32%	0	0
11.11.1999	1 123.00	0.00%	0	0	1 129.00	+11.01%	146 803	139
10.11.1999	1 123.00	0.00%	0	0	1 017.00	-7.54%	34 899	34
9.11.1999	1 123.00	+4.95%	10 107	9	1 100.00	-0.09%	53 918	49
8.11.1999	1 070.00	0.00%	0	0	1 101.00	0.00%	76 160	68
5.11.1999	1 070.00	+0.84%	10 700	10	1 101.00	-1.69%	76 640	69
4.11.1999	1 061.00	0.00%	0	0	1 120.00	+1.81%	11 200	10
3.11.1999	1 061.00	+0.09%	3 183	3	1 100.00	0.00%	132 021	120
2.11.1999	1 060.00	0.00%	0	0	1 100.00	-0.99%	61 996	56
1.11.1999	1 060.00	-3.46%	26 500	25	1 111.00	-0.04%	0	0
29.10.1999	1 098.00	+4.97%	0	0	1 111.50	-0.75%	81 533	72
27.10.1999	1 046.00	0.00%	0	0	1 120.00	+1.63%	0	0
26.10.1999	1 046.00	0.00%	0	0	1 102.00	+4.06%	0	0
25.10.1999	1 046.00	-4.90%	10 460	10	1 059.00	+0.17%	65 929	63
22.10.1999	1 100.00	0.00%	0	0	1 057.20	+0.19%	0	0
21.10.1999	1 100.00	0.00%	0	0	1 055.10	-9.82%	54 847	52
20.10.1999	1 100.00	-0.09%	1 100	1	1 170.00	-10.00%	0	0
19.10.1999	1 101.00	0.00%	0	0	1 300.00	0.00%	0	0
18.10.1999	1 101.00	+1.75%	9 909	9	1 300.00	0.00%	0	0
15.10.1999	1 082.00	-1.81%	7 574	7	1 300.00	+8.92%	0	0
14.10.1999	1 102.00	0.00%	0	0	1 193.50	+10.00%	11 935	10
13.10.1999	1 102.00	0.00%	0	0	1 085.00	0.00%	0	0
12.10.1999	1 102.00	0.00%	0	0	1 085.00	0.00%	28 700	28
11.10.1999	1 102.00	+4.95%	0	0	1 085.00	-1.29%	1 085	1
8.10.1999	1 050.00	+5.00%	17 850	17	1 099.20	+9.04%	90 397	85
7.10.1999	1 000.00	0.00%	0	0	1 008.00	-0.71%	0	0
6.10.1999	1 000.00	0.00%	0	0	1 015.30	+1.57%	0	0
5.10.1999	1 000.00	+0.50%	10 000	10	999.60	+5.11%	0	0
4.10.1999	995.00	0.00%	0	0	951.00	-4.95%	16 167	17
1.10.1999	995.00	-0.50%	9 950	10	1 000.60	-1.56%	17 010	17
30.9.1999	1 000.00	0.00%	0	0	1 016.50	+5.30%	0	0
29.9.1999	1 000.00	+3.73%	80 000	80	965.30	-7.89%	13 514	14
28.9.1999	964.00	0.00%	0	0	1 048.00	+5.05%	179 758	177
27.9.1999	964.00	0.00%	0	0	997.60	+5.01%	0	0
24.9.1999	964.00	0.00%	0	0	950.00	-2.06%	0	0
23.9.1999	964.00	0.00%	0	0	970.00	+2.10%	0	0
22.9.1999	964.00	0.00%	0	0	950.00	-5.94%	26 394	28
21.9.1999	964.00	0.00%	0	0	1 010.00	+3.53%	0	0
20.9.1999	964.00	0.00%	0	0	975.50	-9.96%	16 584	17
17.9.1999	964.00	0.00%	0	0	1 083.50	+6.43%	114 851	106
16.9.1999	964.00	0.00%	0	0	1 018.00	+4.43%	33 594	33
15.9.1999	964.00	0.00%	0	0	974.80	+0.07%	0	0
14.9.1999	964.00	0.00%	0	0	974.10	-2.47%	0	0
13.9.1999	964.00	0.00%	0	0	998.80	-2.13%	0	0
10.9.1999	964.00	0.00%	0	0	1 020.60	+1.54%	0	0
9.9.1999	964.00	0.00%	0	0	1 005.10	+4.88%	0	0
8.9.1999	964.00	0.00%	0	0	958.30	-5.98%	2 875	3
7.9.1999	964.00	0.00%	0	0	1 019.30	+1.44%	0	0
6.9.1999	964.00	-0.10%	19 280	20	1 004.80	+2.01%	146 475	147
3.9.1999	965.00	+2.11%	19 300	20	985.00	+3.13%	89 635	91
2.9.1999	945.00	0.00%	0	0	955.10	+0.01%	0	0
1.9.1999	945.00	0.00%	0	0	955.00	+1.36%	0	0
31.8.1999	945.00	0.00%	406 350	430	942.10	+0.43%	5 653	6
30.8.1999	945.00	0.00%	0	0	938.00	-3.29%	5 628	6
27.8.1999	945.00	0.00%	0	0	970.00	+3.74%	0	0
26.8.1999	945.00	0.00%	0	0	935.00	-0.28%	6 545	7
25.8.1999	945.00	0.00%	0	0	937.70	+0.23%	2 813	3
24.8.1999	945.00	0.00%	0	0	935.50	-3.20%	2 807	3
23.8.1999	945.00	0.00%	0	0	966.50	+3.36%	0	0
20.8.1999	945.00	0.00%	0	0	935.00	+1.96%	15 895	17
19.8.1999	945.00	0.00%	0	0	917.00	-0.91%	6 419	7
18.8.1999	945.00	0.00%	0	0	925.50	+0.70%	31 467	34
17.8.1999	945.00	0.00%	0	0	919.00	-3.26%	27 570	30
16.8.1999	945.00	-0.03%	36 855	39	950.00	+6.72%	22 331	24
13.8.1999	945.30	0.00%	47 265	50	890.10	-8.91%	6 231	7
12.8.1999	945.30	0.00%	0	0	977.20	+0.96%	0	0
11.8.1999	945.30	0.00%	0	0	967.90	+5.17%	0	0
10.8.1999	945.30	0.00%	0	0	920.30	-3.63%	6 442	7
9.8.1999	945.30	0.00%	0	0	955.00	+1.47%	13 370	14
6.8.1999	945.30	0.00%	0	0	941.10	+0.07%	13 175	14
5.8.1999	945.30	0.00%	0	0	940.40	0.00%	26 536	28
4.8.1999	945.30	0.00%	0	0	940.40	-9.94%	13 166	14
3.8.1999	945.30	0.00%	0	0	1 044.30	+7.87%	5 222	5
2.8.1999	945.30	0.00%	0	0	968.10	+0.84%	0	0
30.7.1999	945.30	+0.03%	37 812	40	960.00	+0.96%	18 311	20
29.7.1999	945.00	0.00%	0	0	950.80	+3.33%	0	0
28.7.1999	945.00	0.00%	0	0	920.10	-5.15%	5 521	6
27.7.1999	945.00	0.00%	0	0	970.10	+0.12%	0	0
26.7.1999	945.00	0.00%	0	0	968.90	0.00%	0	0
23.7.1999	945.00	0.00%	0	0	968.90	-0.22%	0	0
22.7.1999	945.00	0.00%	0	0	971.10	+5.54%	0	0
21.7.1999	945.00	0.00%	0	0	920.10	-3.65%	15 642	17
20.7.1999	945.00	0.00%	0	0	955.00	-1.60%	33 065	34
19.7.1999	945.00	0.00%	0	0	970.60	+2.08%	0	0
16.7.1999	945.00	0.00%	0	0	950.80	+1.62%	16 164	17
15.7.1999	945.00	0.00%	0	0	935.60	+0.94%	22 454	24
14.7.1999	945.00	0.00%	0	0	926.80	-12.40%	15 706	17
13.7.1999	945.00	0.00%	0	0	1 058.00	+8.56%	75 678	75
12.7.1999	945.00	0.00%	0	0	974.50	+2.57%	0	0
9.7.1999	945.00	0.00%	0	0	950.00	-1.85%	48 507	51
8.7.1999	945.00	0.00%	0	0	968.00	+10.00%	0	0
7.7.1999	945.00	0.00%	0	0	880.00	-6.88%	29 920	34
2.7.1999	945.00	0.00%	0	0	945.10	-9.99%	16 067	17
1.7.1999	945.00	0.00%	0	0	1 050.00	+4.96%	43 050	41
30.6.1999	945.00	-4.81%	3 780	4	1 000.30	+0.18%	0	0
29.6.1999	992.80	-4.99%	0	0	998.50	-4.81%	0	0
28.6.1999	1 045.00	0.00%	0	0	1 049.00	+3.82%	20 980	20
25.6.1999	1 045.00	0.00%	0	0	1 010.40	+4.16%	0	0
24.6.1999	1 045.00	-5.00%	0	0	970.00	-6.73%	32 980	34
23.6.1999	1 100.00	0.00%	0	0	1 040.10	-7.46%	22 882	22
22.6.1999	1 100.00	+10.00%	11 000	10	1 124.00	-2.26%	0	0
21.6.1999	1 000.00	0.00%	0	0	1 150.00	+5.02%	73 807	67
18.6.1999	1 000.00	-9.09%	20 000	20	1 095.00	-0.45%	21 900	20
17.6.1999	1 100.00	0.00%	352 000	320	1 100.00	+6.16%	14 526	14
16.6.1999	1 100.00	0.00%	0	0	1 036.10	-4.06%	0	0
15.6.1999	1 100.00	0.00%	93 500	85	1 080.00	0.00%	3 240	3
14.6.1999	1 100.00	0.00%	0	0	1 080.00	+15.37%	0	0
11.6.1999	1 100.00	0.00%	6 600	6	936.10	-9.90%	0	0
10.6.1999	1 100.00	0.00%	7 700	7	1 039.00	+3.60%	6 234	6
9.6.1999	1 100.00	0.00%	22 000	20	1 002.80	-8.83%	22 420	21
8.6.1999	1 100.00	0.00%	2 200	2	1 100.00	+4.75%	6 600	6
7.6.1999	1 100.00	+5.66%	11 000	10	1 050.10	-6.49%	34 176	31
4.6.1999	1 041.00	+4.91%	0	0	1 123.00	+16.01%	6 738	6
3.6.1999	992.20	+4.99%	0	0	968.00	-12.00%	0	0
2.6.1999	945.00	0.00%	0	0	1 100.00	0.00%	0	0
1.6.1999	945.00	+5.00%	5 670	6	1 100.00	-5.98%	15 400	14
31.5.1999	900.00	0.00%	0	0	1 170.00	+9.96%	0	0
28.5.1999	900.00	0.00%	0	0	1 064.00	0.00%	1 064	1
27.5.1999	900.00	0.00%	0	0	1 064.00	+9.91%	0	0
26.5.1999	900.00	0.00%	0	0	968.00	+5.21%	265 232	274
25.5.1999	900.00	0.00%	0	0	920.00	-2.12%	0	0
24.5.1999	900.00	0.00%	0	0	940.00	+2.17%	28 200	30
21.5.1999	900.00	0.00%	0	0	920.00	+4.54%	0	0
20.5.1999	900.00	0.00%	0	0	880.00	-0.56%	109 120	124
19.5.1999	900.00	0.00%	0	0	885.00	0.00%	6 195	7
18.5.1999	900.00	0.00%	0	0	885.00	+1.43%	0	0
17.5.1999	900.00	0.00%	0	0	872.50	-0.85%	8 725	10
14.5.1999	900.00	0.00%	0	0	880.00	-5.83%	12 320	14
13.5.1999	900.00	0.00%	0	0	934.50	+6.19%	0	0
12.5.1999	900.00	0.00%	0	0	880.00	+0.57%	14 960	17
11.5.1999	900.00	0.00%	0	0	875.00	-2.56%	20 620	23
10.5.1999	900.00	0.00%	0	0	898.00	+2.62%	0	0
7.5.1999	900.00	0.00%	0	0	875.00	0.00%	1 750	2
6.5.1999	900.00	0.00%	0	0	875.00	0.00%	30 625	35
5.5.1999	900.00	0.00%	0	0	875.00	0.00%	10 500	12
4.5.1999	900.00	0.00%	81 000	90	875.00	-2.77%	14 875	17
3.5.1999	900.00	0.00%	18 000	20	900.00	+2.27%	0	0
30.4.1999	900.00	0.00%	0	0	880.00	0.00%	14 960	17
29.4.1999	900.00	0.00%	0	0	880.00	-2.22%	14 960	17
28.4.1999	900.00	0.00%	0	0	900.00	0.00%	0	0
27.4.1999	900.00	0.00%	0	0	900.00	+2.27%	0	0
26.4.1999	900.00	0.00%	0	0	880.00	0.00%	14 960	17
23.4.1999	900.00	0.00%	0	0	880.00	-2.22%	5 280	6
22.4.1999	900.00	0.00%	12 600	14	900.00	+2.27%	21 600	24
21.4.1999	900.00	0.00%	0	0	880.00	-2.22%	29 920	34
20.4.1999	900.00	0.00%	0	0	900.00	0.00%	67 500	75
19.4.1999	900.00	0.00%	0	0	900.00	+5.75%	5 400	6
16.4.1999	900.00	+2.27%	6 300	7	851.00	-9.46%	58 719	69
15.4.1999	880.00	-2.22%	8 800	10	940.00	+1.51%	32 900	35
14.4.1999	900.00	0.00%	0	0	926.00	+0.10%	0	0
13.4.1999	900.00	0.00%	0	0	925.00	+2.54%	0	0
12.4.1999	900.00	0.00%	0	0	902.00	+0.11%	15 334	17
9.4.1999	900.00	0.00%	0	0	901.00	+0.11%	0	0
8.4.1999	900.00	0.00%	3 600	4	900.00	0.00%	61 200	68
7.4.1999	900.00	+5.88%	27 000	30	900.00	+5.26%	0	0
6.4.1999	850.00	0.00%	0	0	855.00	-2.84%	11 970	14
2.4.1999	850.00	0.00%	0	0	880.00	+3.52%	17 600	20
1.4.1999	850.00	0.00%	0	0	850.00	+1.79%	29 750	35
31.3.1999	850.00	0.00%	0	0	835.00	-3.46%	29 225	35
30.3.1999	850.00	0.00%	0	0	865.00	+1.76%	0	0
29.3.1999	850.00	+1.79%	5 950	7	850.00	-2.79%	26 350	31
26.3.1999	835.00	+3.94%	8 350	10	874.40	+2.87%	0	0
25.3.1999	803.30	0.00%	0	0	850.00	-3.40%	46 750	55
24.3.1999	803.30	-4.99%	803	1	880.00	+3.52%	61 600	70
23.3.1999	845.50	-5.00%	0	0	850.00	+4.93%	4 250	5
22.3.1999	890.00	0.00%	0	0	810.00	0.00%	30 844	38
19.3.1999	890.00	0.00%	0	0	810.00	-10.00%	75 160	88
‹‹ First 60 ‹‹ First 20 Next 200 ›