SEMPERFLEX OPTIMIT - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (52)
  • Diskuze (8)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
29.12.2000					490.00	0.00%	1 960	4
28.12.2000					490.00	0.00%	980	2
27.12.2000					490.00	-0.42%	3 434	7
22.12.2000					492.10	+1.46%	5 905	12
21.12.2000					485.00	-3.86%	2 425	5
20.12.2000					504.50	+0.90%	0	0
19.12.2000					500.00	+2.04%	11 390	23
18.12.2000					490.00	-6.13%	97 375	193
15.12.2000					522.00	+0.77%	3 650	7
14.12.2000					518.00	-1.81%	50 054	96
13.12.2000					527.60	+5.49%	4 221	8
12.12.2000					500.10	-2.41%	10 705	22
11.12.2000					512.50	+4.54%	2 050	4
8.12.2000					490.20	+2.57%	24 250	52
7.12.2000					477.90	+0.82%	22 896	49
6.12.2000					474.00	+5.16%	23 030	53
5.12.2000					450.70	+5.05%	11 175	25
4.12.2000					429.00	+9.97%	0	0
1.12.2000					390.10	-1.01%	7 411	19
30.11.2000					394.10	+1.05%	58 158	146
29.11.2000					390.00	-2.84%	8 355	22
28.11.2000					401.40	+9.88%	9 767	25
27.11.2000					365.30	-12.16%	6 941	19
24.11.2000					415.90	+9.88%	8 513	21
23.11.2000					378.50	-4.53%	10 589	28
22.11.2000					396.50	-13.80%	9 231	22
21.11.2000					460.00	-0.43%	2 642	6
20.11.2000					462.00	-0.08%	2 310	5
16.11.2000					462.40	-7.52%	14 708	31
15.11.2000					500.00	+14.12%	0	0
14.11.2000					438.10	-13.50%	18 105	36
13.11.2000					506.50	+19.31%	5 749	12
10.11.2000					424.50	-9.98%	0	0
9.11.2000					471.60	-9.79%	943	2
8.11.2000					522.80	-0.51%	5 228	10
7.11.2000					525.50	-1.27%	3 015	6
6.11.2000					532.30	-2.63%	8 116	16
3.11.2000					546.70	-0.54%	0	0
2.11.2000					549.70	+3.24%	0	0
1.11.2000					532.40	+8.16%	3 194	6
31.10.2000					492.20	-6.46%	59 078	115
30.10.2000					526.20	+2.11%	13 271	27
27.10.2000					515.30	-0.94%	4 122	8
26.10.2000					520.20	-2.65%	10 925	21
25.10.2000					534.40	-5.41%	5 878	11
24.10.2000					565.00	+7.90%	26 016	48
23.10.2000					523.60	+10.00%	6 283	12
20.10.2000					476.00	-9.98%	5 236	11
19.10.2000					528.80	+9.98%	9 518	18
18.10.2000					480.80	-9.89%	2 885	6
17.10.2000					533.60	+9.99%	0	0
16.10.2000					485.10	+0.43%	42 890	82
13.10.2000					483.00	-9.85%	20 429	39
12.10.2000					535.80	+0.29%	19 283	36
11.10.2000					534.20	+16.05%	2 137	4
10.10.2000					460.30	-9.97%	0	0
9.10.2000					511.30	+0.47%	2 046	4
6.10.2000					508.90	-12.50%	33 174	62
5.10.2000					581.60	+15.76%	15 833	28
4.10.2000					502.40	-5.63%	4 231	8
3.10.2000					532.40	+2.93%	0	0
2.10.2000					517.20	-1.39%	0	0
29.9.2000					524.50	+12.28%	5 770	11
27.9.2000					467.10	-9.89%	0	0
26.9.2000					518.40	-11.09%	2 592	5
25.9.2000					583.10	+5.94%	0	0
22.9.2000					550.40	+5.72%	3 327	6
21.9.2000					520.60	+9.99%	7 267	14
20.9.2000					473.30	+0.14%	7 100	15
19.9.2000					472.60	+0.14%	0	0
18.9.2000					471.90	-9.95%	0	0
15.9.2000					524.10	+0.09%	8 386	16
14.9.2000					523.60	+0.19%	0	0
13.9.2000					522.60	+9.99%	0	0
12.9.2000					475.10	-9.60%	34 705	67
11.9.2000					525.60	+0.09%	0	0
8.9.2000					525.10	0.00%	12 077	23
7.9.2000					525.10	0.00%	7 351	14
6.9.2000					525.10	0.00%	2 100	4
5.9.2000					525.10	-2.32%	0	0
4.9.2000					537.60	0.00%	0	0
1.9.2000					537.60	0.00%	0	0
31.8.2000					537.60	+2.40%	0	0
30.8.2000					525.00	-1.09%	8 925	17
29.8.2000					530.80	+1.10%	3 185	6
28.8.2000					525.00	+0.03%	10 503	20
25.8.2000					524.80	-2.25%	2 099	4
24.8.2000					536.90	+0.11%	0	0
23.8.2000					536.30	-0.68%	0	0
22.8.2000					540.00	-1.81%	3 780	7
21.8.2000					550.00	+2.53%	67 819	127
18.8.2000					536.40	0.00%	8 046	15
17.8.2000					536.40	-5.99%	7 338	14
16.8.2000					570.60	-6.30%	0	0
15.8.2000					609.00	+8.05%	0	0
14.8.2000					563.60	+9.99%	0	0
11.8.2000					512.40	-7.67%	1 025	2
10.8.2000					555.00	-1.29%	9 990	18
9.8.2000					562.30	+2.23%	8 435	15
8.8.2000					550.00	+7.77%	0	0
7.8.2000					510.30	+0.98%	2 041	4
4.8.2000					505.30	-0.07%	0	0
3.8.2000					505.70	+3.20%	0	0
2.8.2000					490.00	+2.01%	2 940	6
1.8.2000					480.30	+2.14%	0	0
31.7.2000					470.20	+2.15%	1 828	4
28.7.2000					460.30	+1.56%	7 767	17
27.7.2000					453.20	-5.24%	3 626	8
26.7.2000					478.30	+6.69%	5 692	12
25.7.2000					448.30	0.00%	0	0
24.7.2000					448.30	-0.88%	0	0
21.7.2000					452.30	+3.64%	5 428	12
20.7.2000					436.40	0.00%	5 237	12
19.7.2000					436.40	+0.97%	2 618	6
18.7.2000					432.20	+2.41%	8 926	21
17.7.2000					422.00	-0.07%	0	0
14.7.2000					422.30	+0.26%	0	0
13.7.2000					421.20	-4.55%	5 055	12
12.7.2000					441.30	0.00%	1 765	4
11.7.2000					441.30	0.00%	0	0
10.7.2000					441.30	0.00%	0	0
7.7.2000					441.30	0.00%	0	0
4.7.2000					441.30	+0.13%	0	0
3.7.2000					440.70	-0.13%	6 612	15
30.6.2000					441.30	+0.91%	5 737	13
29.6.2000					437.30	+9.57%	3 484	8
28.6.2000					399.10	-7.70%	5 568	14
27.6.2000					432.40	0.00%	3 892	9
26.6.2000					432.40	-4.77%	0	0
23.6.2000					454.10	+1.02%	2 725	6
22.6.2000					449.50	+9.98%	0	0
21.6.2000					408.70	+7.27%	4 904	12
20.6.2000					381.00	+4.87%	0	0
19.6.2000					363.30	+2.28%	2 180	6
16.6.2000					355.20	0.00%	0	0
15.6.2000					355.20	0.00%	1 421	4
14.6.2000					355.20	+0.02%	0	0
13.6.2000					355.10	0.00%	0	0
12.6.2000					355.10	0.00%	0	0
9.6.2000					355.10	0.00%	0	0
8.6.2000					355.10	0.00%	4 616	13
7.6.2000					355.10	0.00%	0	0
6.6.2000					355.10	0.00%	0	0
5.6.2000					355.10	-5.95%	6 392	18
2.6.2000					377.60	+1.34%	0	0
1.6.2000					372.60	+4.92%	0	0
31.5.2000					355.10	0.00%	0	0
30.5.2000					355.10	+0.85%	1 776	5
29.5.2000					352.10	0.00%	8 815	25
26.5.2000					352.10	-0.56%	1 408	4
25.5.2000					354.10	0.00%	0	0
24.5.2000					354.10	0.00%	37 271	105
23.5.2000					354.10	+0.56%	4 957	14
22.5.2000					352.10	-0.56%	4 233	12
19.5.2000					354.10	0.00%	0	0
18.5.2000					354.10	0.00%	0	0
17.5.2000					354.10	0.00%	0	0
16.5.2000					354.10	-0.02%	5 667	16
15.5.2000					354.20	-0.05%	4 250	12
12.5.2000					354.40	+0.05%	2 126	6
11.5.2000					354.20	0.00%	3 189	9
10.5.2000					354.20	-6.96%	2 480	7
9.5.2000					380.70	+0.39%	0	0
5.5.2000					379.20	+0.66%	0	0
4.5.2000					376.70	+1.26%	0	0
3.5.2000					372.00	+4.96%	0	0
2.5.2000					354.40	+0.45%	0	0
28.4.2000					352.80	+0.11%	4 940	14
27.4.2000					352.40	-0.05%	1 410	4
26.4.2000					352.60	-2.05%	4 936	14
25.4.2000					360.00	+2.15%	0	0
21.4.2000					352.40	+0.39%	0	0
20.4.2000					351.00	+0.22%	0	0
19.4.2000					350.20	-6.11%	6 301	18
18.4.2000					373.00	+3.61%	0	0
17.4.2000					360.00	0.00%	0	0
14.4.2000					360.00	+2.85%	0	0
13.4.2000					350.00	0.00%	700	2
12.4.2000					350.00	0.00%	3 500	10
11.4.2000					350.00	0.00%	1 050	3
10.4.2000					350.00	0.00%	9 100	26
7.4.2000					350.00	0.00%	14 700	42
6.4.2000					350.00	-5.40%	700	2
5.4.2000					370.00	+5.71%	740	2
4.4.2000					350.00	-7.89%	48 081	137
3.4.2000					380.00	+8.57%	75 440	199
31.3.2000					350.00	0.00%	5 250	15
30.3.2000					350.00	0.00%	3 500	10
29.3.2000					350.00	0.00%	1 050	3
28.3.2000					350.00	0.00%	6 300	18
27.3.2000					350.00	0.00%	1 400	4
24.3.2000					350.00	0.00%	5 250	15
23.3.2000					350.00	0.00%	14 000	40
22.3.2000					350.00	0.00%	2 100	6
21.3.2000					350.00	0.00%	1 400	4
20.3.2000					350.00	0.00%	1 050	3
17.3.2000					350.00	0.00%	350	1
16.3.2000					350.00	0.00%	9 100	26
15.3.2000					350.00	0.00%	10 150	29
14.3.2000					350.00	0.00%	5 600	16
‹‹ First 60 ‹‹ First 20 Next 200 ›