SEMPERFLEX OPTIMIT - 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 - SEMPERFLEX OPTIMIT

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
29.12.2000490.000.00%1 9604
28.12.2000490.000.00%9802
27.12.2000490.00-0.42%3 4347
22.12.2000492.10+1.46%5 90512
21.12.2000485.00-3.86%2 4255
20.12.2000504.50+0.90%00
19.12.2000500.00+2.04%11 39023
18.12.2000490.00-6.13%97 375193
15.12.2000522.00+0.77%3 6507
14.12.2000518.00-1.81%50 05496
13.12.2000527.60+5.49%4 2218
12.12.2000500.10-2.41%10 70522
11.12.2000512.50+4.54%2 0504
8.12.2000490.20+2.57%24 25052
7.12.2000477.90+0.82%22 89649
6.12.2000474.00+5.16%23 03053
5.12.2000450.70+5.05%11 17525
4.12.2000429.00+9.97%00
1.12.2000390.10-1.01%7 41119
30.11.2000394.10+1.05%58 158146
29.11.2000390.00-2.84%8 35522
28.11.2000401.40+9.88%9 76725
27.11.2000365.30-12.16%6 94119
24.11.2000415.90+9.88%8 51321
23.11.2000378.50-4.53%10 58928
22.11.2000396.50-13.80%9 23122
21.11.2000460.00-0.43%2 6426
20.11.2000462.00-0.08%2 3105
16.11.2000462.40-7.52%14 70831
15.11.2000500.00+14.12%00
14.11.2000438.10-13.50%18 10536
13.11.2000506.50+19.31%5 74912
10.11.2000424.50-9.98%00
9.11.2000471.60-9.79%9432
8.11.2000522.80-0.51%5 22810
7.11.2000525.50-1.27%3 0156
6.11.2000532.30-2.63%8 11616
3.11.2000546.70-0.54%00
2.11.2000549.70+3.24%00
1.11.2000532.40+8.16%3 1946
31.10.2000492.20-6.46%59 078115
30.10.2000526.20+2.11%13 27127
27.10.2000515.30-0.94%4 1228
26.10.2000520.20-2.65%10 92521
25.10.2000534.40-5.41%5 87811
24.10.2000565.00+7.90%26 01648
23.10.2000523.60+10.00%6 28312
20.10.2000476.00-9.98%5 23611
19.10.2000528.80+9.98%9 51818
18.10.2000480.80-9.89%2 8856
17.10.2000533.60+9.99%00
16.10.2000485.10+0.43%42 89082
13.10.2000483.00-9.85%20 42939
12.10.2000535.80+0.29%19 28336
11.10.2000534.20+16.05%2 1374
10.10.2000460.30-9.97%00
9.10.2000511.30+0.47%2 0464
6.10.2000508.90-12.50%33 17462
5.10.2000581.60+15.76%15 83328
4.10.2000502.40-5.63%4 2318
3.10.2000532.40+2.93%00
2.10.2000517.20-1.39%00
29.9.2000524.50+12.28%5 77011
27.9.2000467.10-9.89%00
26.9.2000518.40-11.09%2 5925
25.9.2000583.10+5.94%00
22.9.2000550.40+5.72%3 3276
21.9.2000520.60+9.99%7 26714
20.9.2000473.30+0.14%7 10015
19.9.2000472.60+0.14%00
18.9.2000471.90-9.95%00
15.9.2000524.10+0.09%8 38616
14.9.2000523.60+0.19%00
13.9.2000522.60+9.99%00
12.9.2000475.10-9.60%34 70567
11.9.2000525.60+0.09%00
8.9.2000525.100.00%12 07723
7.9.2000525.100.00%7 35114
6.9.2000525.100.00%2 1004
5.9.2000525.10-2.32%00
4.9.2000537.600.00%00
1.9.2000537.600.00%00
31.8.2000537.60+2.40%00
30.8.2000525.00-1.09%8 92517
29.8.2000530.80+1.10%3 1856
28.8.2000525.00+0.03%10 50320
25.8.2000524.80-2.25%2 0994
24.8.2000536.90+0.11%00
23.8.2000536.30-0.68%00
22.8.2000540.00-1.81%3 7807
21.8.2000550.00+2.53%67 819127
18.8.2000536.400.00%8 04615
17.8.2000536.40-5.99%7 33814
16.8.2000570.60-6.30%00
15.8.2000609.00+8.05%00
14.8.2000563.60+9.99%00
11.8.2000512.40-7.67%1 0252
10.8.2000555.00-1.29%9 99018
9.8.2000562.30+2.23%8 43515
8.8.2000550.00+7.77%00
7.8.2000510.30+0.98%2 0414
4.8.2000505.30-0.07%00
3.8.2000505.70+3.20%00
2.8.2000490.00+2.01%2 9406
1.8.2000480.30+2.14%00
31.7.2000470.20+2.15%1 8284
28.7.2000460.30+1.56%7 76717
27.7.2000453.20-5.24%3 6268
26.7.2000478.30+6.69%5 69212
25.7.2000448.300.00%00
24.7.2000448.30-0.88%00
21.7.2000452.30+3.64%5 42812
20.7.2000436.400.00%5 23712
19.7.2000436.40+0.97%2 6186
18.7.2000432.20+2.41%8 92621
17.7.2000422.00-0.07%00
14.7.2000422.30+0.26%00
13.7.2000421.20-4.55%5 05512
12.7.2000441.300.00%1 7654
11.7.2000441.300.00%00
10.7.2000441.300.00%00
7.7.2000441.300.00%00
4.7.2000441.30+0.13%00
3.7.2000440.70-0.13%6 61215
30.6.2000441.30+0.91%5 73713
29.6.2000437.30+9.57%3 4848
28.6.2000399.10-7.70%5 56814
27.6.2000432.400.00%3 8929
26.6.2000432.40-4.77%00
23.6.2000454.10+1.02%2 7256
22.6.2000449.50+9.98%00
21.6.2000408.70+7.27%4 90412
20.6.2000381.00+4.87%00
19.6.2000363.30+2.28%2 1806
16.6.2000355.200.00%00
15.6.2000355.200.00%1 4214
14.6.2000355.20+0.02%00
13.6.2000355.100.00%00
12.6.2000355.100.00%00
9.6.2000355.100.00%00
8.6.2000355.100.00%4 61613
7.6.2000355.100.00%00
6.6.2000355.100.00%00
5.6.2000355.10-5.95%6 39218
2.6.2000377.60+1.34%00
1.6.2000372.60+4.92%00
31.5.2000355.100.00%00
30.5.2000355.10+0.85%1 7765
29.5.2000352.100.00%8 81525
26.5.2000352.10-0.56%1 4084
25.5.2000354.100.00%00
24.5.2000354.100.00%37 271105
23.5.2000354.10+0.56%4 95714
22.5.2000352.10-0.56%4 23312
19.5.2000354.100.00%00
18.5.2000354.100.00%00
17.5.2000354.100.00%00
16.5.2000354.10-0.02%5 66716
15.5.2000354.20-0.05%4 25012
12.5.2000354.40+0.05%2 1266
11.5.2000354.200.00%3 1899
10.5.2000354.20-6.96%2 4807
9.5.2000380.70+0.39%00
5.5.2000379.20+0.66%00
4.5.2000376.70+1.26%00
3.5.2000372.00+4.96%00
2.5.2000354.40+0.45%00
28.4.2000352.80+0.11%4 94014
27.4.2000352.40-0.05%1 4104
26.4.2000352.60-2.05%4 93614
25.4.2000360.00+2.15%00
21.4.2000352.40+0.39%00
20.4.2000351.00+0.22%00
19.4.2000350.20-6.11%6 30118
18.4.2000373.00+3.61%00
17.4.2000360.000.00%00
14.4.2000360.00+2.85%00
13.4.2000350.000.00%7002
12.4.2000350.000.00%3 50010
11.4.2000350.000.00%1 0503
10.4.2000350.000.00%9 10026
7.4.2000350.000.00%14 70042
6.4.2000350.00-5.40%7002
5.4.2000370.00+5.71%7402
4.4.2000350.00-7.89%48 081137
3.4.2000380.00+8.57%75 440199
31.3.2000350.000.00%5 25015
30.3.2000350.000.00%3 50010
29.3.2000350.000.00%1 0503
28.3.2000350.000.00%6 30018
27.3.2000350.000.00%1 4004
24.3.2000350.000.00%5 25015
23.3.2000350.000.00%14 00040
22.3.2000350.000.00%2 1006
21.3.2000350.000.00%1 4004
20.3.2000350.000.00%1 0503
17.3.2000350.000.00%3501
16.3.2000350.000.00%9 10026
15.3.2000350.000.00%10 15029
14.3.2000350.000.00%5 60016
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec