PRECIOSA-LUSTRY - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (13)
  • Diskuze (22)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - PRECIOSA-LUSTRY
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					40.70	0.00%	204	5
28.12.2000					40.70	-9.75%	204	5
27.12.2000					45.10	-9.98%	0	0
22.12.2000					50.10	0.00%	0	0
21.12.2000					50.10	0.00%	0	0
20.12.2000					50.10	0.00%	100	2
19.12.2000					50.10	0.00%	251	5
18.12.2000					50.10	+0.20%	0	0
15.12.2000					50.00	0.00%	0	0
14.12.2000					50.00	-7.40%	400	8
13.12.2000					54.00	-10.00%	0	0
12.12.2000					60.00	+9.09%	0	0
11.12.2000					55.00	-0.36%	0	0
8.12.2000					55.20	-0.18%	276	5
7.12.2000					55.30	+0.18%	664	12
6.12.2000					55.20	-0.18%	276	5
5.12.2000					55.30	0.00%	442	8
4.12.2000					55.30	-7.83%	277	5
1.12.2000					60.00	+2.56%	0	0
30.11.2000					58.50	0.00%	527	9
29.11.2000					58.50	0.00%	995	17
28.11.2000					58.50	+0.34%	876	15
27.11.2000					58.30	+9.58%	525	9
24.11.2000					53.20	0.00%	0	0
23.11.2000					53.20	-0.18%	692	13
22.11.2000					53.30	+0.18%	2 399	45
21.11.2000					53.20	-0.18%	369	7
20.11.2000					53.30	-3.09%	1 226	23
16.11.2000					55.00	0.00%	326	6
15.11.2000					55.00	-8.48%	2 145	39
14.11.2000					60.10	+1.00%	6 972	116
13.11.2000					59.50	+8.18%	0	0
10.11.2000					55.00	+3.18%	0	0
9.11.2000					53.30	-7.94%	0	0
8.11.2000					57.90	0.00%	0	0
7.11.2000					57.90	0.00%	0	0
6.11.2000					57.90	0.00%	0	0
3.11.2000					57.90	-9.95%	0	0
2.11.2000					64.30	-9.94%	0	0
1.11.2000					71.40	-6.66%	0	0
31.10.2000					76.50	-9.89%	0	0
30.10.2000					84.90	-9.96%	1 274	15
27.10.2000					94.30	-8.35%	0	0
26.10.2000					102.90	-3.38%	0	0
25.10.2000					106.50	-9.97%	0	0
24.10.2000					118.30	0.00%	0	0
23.10.2000					118.30	+3.04%	0	0
20.10.2000					114.80	+4.93%	0	0
19.10.2000					109.40	0.00%	0	0
18.10.2000					109.40	+9.94%	0	0
17.10.2000					99.50	+9.94%	0	0
16.10.2000					90.50	+9.96%	2 263	25
13.10.2000					82.30	+4.17%	9 711	118
12.10.2000					79.00	-0.87%	0	0
11.10.2000					79.70	+22.05%	14 346	180
10.10.2000					65.30	-10.05%	7 867	105
9.10.2000					72.60	+6.14%	17 406	240
6.10.2000					68.40	+9.96%	3 078	45
5.10.2000					62.20	0.00%	0	0
4.10.2000					62.20	0.00%	0	0
3.10.2000					62.20	0.00%	0	0
2.10.2000					62.20	-2.81%	0	0
29.9.2000					64.00	0.00%	0	0
27.9.2000					64.00	-9.98%	384	6
26.9.2000					71.10	0.00%	0	0
25.9.2000					71.10	-8.84%	0	0
22.9.2000					78.00	+1.82%	0	0
21.9.2000					76.60	-9.88%	0	0
20.9.2000					85.00	+6.25%	580	7
19.9.2000					80.00	-2.67%	80	1
18.9.2000					82.20	+2.75%	8 053	98
15.9.2000					80.00	-9.09%	18 400	230
14.9.2000					88.00	+0.34%	0	0
13.9.2000					87.70	0.00%	0	0
12.9.2000					87.70	0.00%	24 731	282
11.9.2000					87.70	+16.00%	0	0
8.9.2000					75.60	-10.00%	0	0
7.9.2000					84.00	+9.09%	29 150	347
6.9.2000					77.00	0.00%	0	0
5.9.2000					77.00	0.00%	6 636	81
4.9.2000					77.00	0.00%	6 622	86
1.9.2000					77.00	+10.00%	25 179	327
31.8.2000					70.00	0.00%	0	0
30.8.2000					70.00	0.00%	0	0
29.8.2000					70.00	0.00%	0	0
28.8.2000					70.00	0.00%	0	0
25.8.2000					70.00	0.00%	0	0
24.8.2000					70.00	-1.54%	0	0
23.8.2000					71.10	0.00%	0	0
22.8.2000					71.10	0.00%	0	0
21.8.2000					71.10	0.00%	0	0
18.8.2000					71.10	0.00%	0	0
17.8.2000					71.10	0.00%	0	0
16.8.2000					71.10	0.00%	0	0
15.8.2000					71.10	0.00%	0	0
14.8.2000					71.10	0.00%	0	0
11.8.2000					71.10	0.00%	356	5
10.8.2000					71.10	0.00%	0	0
9.8.2000					71.10	0.00%	0	0
8.8.2000					71.10	0.00%	0	0
7.8.2000					71.10	0.00%	0	0
4.8.2000					71.10	0.00%	0	0
3.8.2000					71.10	+1.42%	0	0
2.8.2000					70.10	-8.48%	564	8
1.8.2000					76.60	+2.68%	0	0
31.7.2000					74.60	+2.05%	0	0
28.7.2000					73.10	+4.42%	0	0
27.7.2000					70.00	+4.94%	0	0
26.7.2000					66.70	0.00%	0	0
25.7.2000					66.70	+0.60%	3 139	47
24.7.2000					66.30	-0.45%	398	6
21.7.2000					66.60	0.00%	666	10
20.7.2000					66.60	0.00%	0	0
19.7.2000					66.60	+0.45%	400	6
18.7.2000					66.30	-9.54%	66	1
17.7.2000					73.30	+0.27%	0	0
14.7.2000					73.10	+8.61%	0	0
13.7.2000					67.30	+9.96%	673	10
12.7.2000					61.20	+0.16%	612	10
11.7.2000					61.10	0.00%	551	9
10.7.2000					61.10	-9.21%	244	4
7.7.2000					67.30	+9.96%	1 346	20
4.7.2000					61.20	-5.84%	0	0
3.7.2000					65.00	+6.38%	19 806	305
30.6.2000					61.10	0.00%	0	0
29.6.2000					61.10	0.00%	61	1
28.6.2000					61.10	0.00%	0	0
27.6.2000					61.10	+3.55%	0	0
26.6.2000					59.00	-8.66%	295	5
23.6.2000					64.60	0.00%	16 074	249
22.6.2000					64.60	+4.70%	3 424	53
21.6.2000					61.70	+4.93%	0	0
20.6.2000					58.80	0.00%	0	0
19.6.2000					58.80	+0.68%	0	0
16.6.2000					58.40	-0.68%	234	4
15.6.2000					58.80	0.00%	0	0
14.6.2000					58.80	0.00%	0	0
13.6.2000					58.80	+0.68%	0	0
12.6.2000					58.40	-0.68%	234	4
9.6.2000					58.80	0.00%	0	0
8.6.2000					58.80	0.00%	0	0
7.6.2000					58.80	0.00%	0	0
6.6.2000					58.80	0.00%	176	3
5.6.2000					58.80	0.00%	0	0
2.6.2000					58.80	0.00%	294	5
1.6.2000					58.80	0.00%	353	6
31.5.2000					58.80	0.00%	0	0
30.5.2000					58.80	0.00%	0	0
29.5.2000					58.80	+5.00%	0	0
26.5.2000					56.00	-9.96%	0	0
25.5.2000					62.20	0.00%	0	0
24.5.2000					62.20	+9.89%	0	0
23.5.2000					56.60	+9.90%	0	0
22.5.2000					51.50	+9.80%	0	0
19.5.2000					46.90	+9.83%	0	0
18.5.2000					42.70	+9.76%	0	0
17.5.2000					38.90	+9.88%	0	0
16.5.2000					35.40	+13.46%	0	0
15.5.2000					31.20	-6.30%	0	0
12.5.2000					33.30	-7.50%	0	0
11.5.2000					36.00	-5.51%	0	0
10.5.2000					38.10	-6.84%	0	0
9.5.2000					40.90	-6.62%	0	0
5.5.2000					43.80	-6.80%	0	0
4.5.2000					47.00	-5.05%	0	0
3.5.2000					49.50	-10.00%	0	0
2.5.2000					55.00	0.00%	0	0
28.4.2000					55.00	0.00%	0	0
27.4.2000					55.00	0.00%	0	0
26.4.2000					55.00	0.00%	0	0
25.4.2000					55.00	0.00%	0	0
21.4.2000					55.00	0.00%	715	13
20.4.2000					55.00	0.00%	0	0
19.4.2000					55.00	0.00%	0	0
18.4.2000					55.00	0.00%	0	0
17.4.2000					55.00	0.00%	0	0
14.4.2000					55.00	+1.47%	58 558	1 065
13.4.2000					54.20	0.00%	0	0
12.4.2000					54.20	+1.68%	0	0
11.4.2000					53.30	0.00%	266	5
10.4.2000					53.30	0.00%	373	7
7.4.2000					53.30	0.00%	0	0
6.4.2000					53.30	-4.48%	0	0
5.4.2000					55.80	+0.17%	223	4
4.4.2000					55.70	+8.78%	0	0
3.4.2000					51.20	-1.72%	558	11
31.3.2000					52.10	+9.91%	0	0
30.3.2000					47.40	+9.72%	0	0
29.3.2000					43.20	+0.23%	0	0
28.3.2000					43.10	+9.94%	0	0
27.3.2000					39.20	+5.09%	0	0
24.3.2000					37.30	-9.24%	0	0
23.3.2000					41.10	-9.67%	206	5
22.3.2000					45.50	-9.90%	410	9
21.3.2000					50.50	0.00%	1 007	20
20.3.2000					50.50	-10.30%	0	0
17.3.2000					56.30	-9.19%	0	0
16.3.2000					62.00	0.00%	310	5
15.3.2000					62.00	0.00%	310	5
14.3.2000					62.00	-9.35%	62	1
‹‹ First 60 ‹‹ First 20 Next 200 ›