SG - INDUSTRY - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (55)
  • Diskuze (187)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - SG - INDUSTRY
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	7.84	0.00%	0	0	8.80	-6.38%	1 320	150
28.12.2000	7.84	0.00%	0	0	9.40	+6.81%	14 294	1 522
27.12.2000	7.84	0.00%	0	0	8.80	+2.32%	528	60
22.12.2000	7.84	0.00%	0	0	8.60	+1.17%	1 276	150
21.12.2000	7.84	0.00%	0	0	8.50	0.00%	49 174	5 787
20.12.2000	7.84	0.00%	0	0	8.50	+2.40%	1 518	180
19.12.2000	7.84	0.00%	0	0	8.30	-3.48%	3 207	378
18.12.2000	7.84	+4.95%	0	0	8.60	-5.49%	9 498	1 100
15.12.2000	7.47	0.00%	0	0	9.10	+1.11%	2 982	330
14.12.2000	7.47	0.00%	747	100	9.00	+8.43%	2 448	272
13.12.2000	7.47	0.00%	90	12	8.30	-1.19%	9 050	1 028
12.12.2000	7.47	0.00%	0	0	8.40	0.00%	504	60
11.12.2000	7.47	0.00%	0	0	8.40	+1.20%	5 327	602
8.12.2000	7.47	0.00%	0	0	8.30	+1.21%	6 130	740
7.12.2000	7.47	0.00%	0	0	8.20	+1.23%	741	90
6.12.2000	7.47	0.00%	0	0	8.10	0.00%	729	90
5.12.2000	7.47	-4.35%	1 419	190	8.10	0.00%	7 216	882
4.12.2000	7.81	-4.98%	0	0	8.10	-10.00%	118 921	13 545
1.12.2000	8.22	-4.97%	0	0	9.00	+4.65%	133 586	14 951
30.11.2000	8.65	-4.94%	0	0	8.60	-3.37%	6 790	813
29.11.2000	9.10	-4.91%	0	0	8.90	+9.87%	2 966	344
28.11.2000	9.57	-4.96%	0	0	8.10	-10.00%	3 856	476
27.11.2000	10.07	-4.91%	0	0	9.00	-10.00%	37 909	4 201
24.11.2000	10.59	-4.93%	0	0	10.00	0.00%	6 879	723
23.11.2000	11.14	-4.94%	0	0	10.00	-0.99%	35 037	3 437
22.11.2000	11.72	-4.94%	0	0	10.10	-10.61%	5 656	563
21.11.2000	12.33	-4.93%	0	0	11.30	+9.70%	185 377	17 163
20.11.2000	12.97	-4.98%	0	0	10.30	+1.98%	7 412	712
16.11.2000	13.65	-4.94%	0	0	10.10	-3.80%	60 635	5 946
15.11.2000	14.36	-4.96%	0	0	10.50	+0.96%	8 416	771
14.11.2000	15.11	0.00%	0	0	10.40	-9.56%	13 813	1 224
13.11.2000	15.11	-4.96%	0	0	11.50	-7.25%	4 342	384
10.11.2000	15.90	0.00%	0	0	12.40	-4.61%	6 820	550
9.11.2000	15.90	0.00%	0	0	13.00	+3.17%	0	0
8.11.2000	15.90	0.00%	0	0	12.60	-9.35%	128 002	8 982
7.11.2000	15.90	0.00%	0	0	13.90	+4.51%	6 227	450
6.11.2000	15.90	0.00%	0	0	13.30	-6.99%	9 183	642
3.11.2000	15.90	0.00%	0	0	14.30	-1.37%	3 978	276
2.11.2000	15.90	0.00%	0	0	14.50	-0.68%	9 743	669
1.11.2000	15.90	0.00%	0	0	14.60	0.00%	3 223	222
31.10.2000	15.90	-0.43%	382	24	14.60	+2.09%	4 541	311
30.10.2000	15.97	0.00%	0	0	14.30	0.00%	9 142	611
27.10.2000	15.97	-0.18%	9 135	572	14.30	+2.14%	41 805	2 812
26.10.2000	16.00	0.00%	7 360	460	14.00	-2.77%	8 574	612
25.10.2000	16.00	0.00%	0	0	14.40	-10.55%	9 796	658
24.10.2000	16.00	0.00%	0	0	16.10	+0.62%	8 174	512
23.10.2000	16.00	+0.18%	480	30	16.00	-0.62%	12 634	788
20.10.2000	15.97	0.00%	0	0	16.10	+0.62%	10 106	628
19.10.2000	15.97	0.00%	0	0	16.00	+2.56%	171 622	10 100
18.10.2000	15.97	0.00%	0	0	15.60	+0.64%	8 726	560
17.10.2000	15.97	0.00%	0	0	15.50	0.00%	6 195	390
16.10.2000	15.97	-4.99%	958	60	15.50	-9.35%	26 406	1 704
13.10.2000	16.81	-4.97%	0	0	17.10	+11.76%	9 294	551
12.10.2000	17.69	-4.99%	0	0	15.30	-16.39%	69 483	4 247
11.10.2000	18.62	0.00%	10 707	575	18.30	+1.10%	13 796	808
10.10.2000	18.62	0.00%	2 234	120	18.10	+6.47%	225 775	12 646
9.10.2000	18.62	0.00%	0	0	17.00	+0.59%	4 660	260
6.10.2000	18.62	-5.00%	801	43	16.90	0.00%	7 623	450
5.10.2000	19.60	0.00%	0	0	16.90	+1.19%	507	30
4.10.2000	19.60	0.00%	0	0	16.70	-7.22%	1 670	100
3.10.2000	19.60	0.00%	0	0	18.00	0.00%	5 985	322
2.10.2000	19.60	0.00%	0	0	18.00	0.00%	1 026	57
29.9.2000	19.60	0.00%	0	0	18.00	-2.70%	10 300	590
27.9.2000	19.60	-2.00%	9 800	500	18.50	0.00%	51 504	2 784
26.9.2000	20.00	0.00%	0	0	18.50	-5.61%	58 534	3 157
25.9.2000	20.00	0.00%	0	0	19.60	-1.01%	2 964	150
22.9.2000	20.00	0.00%	0	0	19.80	+2.06%	3 287	166
21.9.2000	20.00	0.00%	0	0	19.40	-2.02%	1 164	60
20.9.2000	20.00	0.00%	0	0	19.80	-0.50%	19 945	1 007
19.9.2000	20.00	0.00%	0	0	19.90	-0.50%	8 053	402
18.9.2000	20.00	0.00%	0	0	20.00	0.00%	4 410	220
15.9.2000	20.00	0.00%	0	0	20.00	0.00%	1 800	90
14.9.2000	20.00	0.00%	0	0	20.00	0.00%	600	30
13.9.2000	20.00	0.00%	0	0	20.00	0.00%	5 080	254
12.9.2000	20.00	0.00%	0	0	20.00	0.00%	1 440	72
11.9.2000	20.00	0.00%	0	0	20.00	+2.56%	1 320	66
8.9.2000	20.00	0.00%	0	0	19.50	-2.50%	4 590	232
7.9.2000	20.00	0.00%	0	0	20.00	-4.76%	0	0
6.9.2000	20.00	0.00%	0	0	21.00	0.00%	63 999	3 048
5.9.2000	20.00	0.00%	0	0	21.00	+6.06%	4 869	234
4.9.2000	20.00	0.00%	0	0	19.80	0.00%	594	30
1.9.2000	20.00	0.00%	0	0	19.80	0.00%	2 891	146
31.8.2000	20.00	0.00%	0	0	19.80	0.00%	475	24
30.8.2000	20.00	0.00%	0	0	19.80	+0.50%	634	32
29.8.2000	20.00	0.00%	0	0	19.70	+1.02%	1 182	60
28.8.2000	20.00	0.00%	0	0	19.50	+1.56%	3 374	174
25.8.2000	20.00	0.00%	0	0	19.20	+3.22%	678	35
24.8.2000	20.00	0.00%	0	0	18.60	-3.12%	1 480	78
23.8.2000	20.00	0.00%	0	0	19.20	-5.41%	1 605 280	80 264
22.8.2000	20.00	0.00%	0	0	20.30	-2.40%	9 701	469
21.8.2000	20.00	0.00%	0	0	20.80	0.00%	2 971	144
18.8.2000	20.00	0.00%	0	0	20.80	+0.48%	21 914	1 054
17.8.2000	20.00	0.00%	0	0	20.70	-0.48%	3 117	150
16.8.2000	20.00	0.00%	0	0	20.80	+0.48%	1 839	89
15.8.2000	20.00	0.00%	0	0	20.70	-0.48%	3 785	182
14.8.2000	20.00	0.00%	0	0	20.80	-5.45%	11 025	531
11.8.2000	20.00	+1.98%	600	30	22.00	+5.26%	47 099	2 150
10.8.2000	19.61	-4.71%	686	35	20.90	-1.41%	3 846	184
9.8.2000	20.58	0.00%	0	0	21.20	0.00%	6 046	286
8.8.2000	20.58	0.00%	0	0	21.20	+0.95%	8 773	414
7.8.2000	20.58	0.00%	0	0	21.00	+2.94%	2 880	140
4.8.2000	20.58	0.00%	0	0	20.40	+1.49%	3 078	150
3.8.2000	20.58	0.00%	0	0	20.10	-5.63%	73 510	3 673
2.8.2000	20.58	0.00%	0	0	21.30	-4.91%	2 272	102
1.8.2000	20.58	0.00%	0	0	22.40	-5.48%	4 704	210
31.7.2000	20.58	+5.00%	0	0	23.70	+0.42%	49 839	2 115
28.7.2000	19.60	0.00%	0	0	23.60	+6.78%	6 301	267
27.7.2000	19.60	0.00%	0	0	22.10	-5.15%	3 925	182
26.7.2000	19.60	0.00%	0	0	23.30	+9.38%	26 004	1 137
25.7.2000	19.60	-4.43%	118	6	21.30	+0.47%	2 807	132
24.7.2000	20.51	-4.95%	0	0	21.20	+1.43%	26 107	1 114
21.7.2000	21.58	-4.97%	0	0	20.90	0.00%	16 434	731
20.7.2000	22.71	-4.97%	0	0	20.90	+0.48%	3 968	192
19.7.2000	23.90	0.00%	0	0	20.80	+0.48%	6 216	300
18.7.2000	23.90	0.00%	0	0	20.70	+0.97%	2 481	120
17.7.2000	23.90	0.00%	0	0	20.50	0.00%	11 430	558
14.7.2000	23.90	-1.56%	1 912	80	20.50	+0.49%	3 057	150
13.7.2000	24.28	-4.97%	0	0	20.40	-0.97%	12 890	632
12.7.2000	25.55	-2.85%	7 665	300	20.60	+5.64%	2 536	122
11.7.2000	26.30	-0.75%	947	36	19.50	-4.87%	3 436	160
10.7.2000	26.50	+4.53%	2 624	99	20.50	+0.98%	2 706	132
7.7.2000	25.35	+4.96%	2 510	99	20.30	-14.34%	3 319	162
4.7.2000	24.15	+5.00%	2 391	99	23.70	+5.80%	16 695	746
3.7.2000	23.00	0.00%	0	0	22.40	+9.26%	5 152	230
30.6.2000	23.00	0.00%	0	0	20.50	+0.49%	246	12
29.6.2000	23.00	0.00%	0	0	20.40	0.00%	5 836	288
28.6.2000	23.00	0.00%	0	0	20.40	+0.49%	26 759	1 294
27.6.2000	23.00	0.00%	0	0	20.30	0.00%	7 496	370
26.6.2000	23.00	0.00%	0	0	20.30	+0.99%	5 755	286
23.6.2000	23.00	0.00%	0	0	20.10	0.00%	2 050	102
22.6.2000	23.00	0.00%	0	0	20.10	+2.55%	17 674	883
21.6.2000	23.00	0.00%	0	0	19.60	+7.10%	11 610	600
20.6.2000	23.00	0.00%	0	0	18.30	0.00%	3 137	175
19.6.2000	23.00	0.00%	0	0	18.30	-8.50%	2 288	125
16.6.2000	23.00	0.00%	0	0	20.00	+0.50%	1 380	69
15.6.2000	23.00	0.00%	0	0	19.90	+2.05%	2 720	138
14.6.2000	23.00	0.00%	0	0	19.50	-8.87%	3 527	181
13.6.2000	23.00	0.00%	0	0	21.40	-9.70%	1 798	84
12.6.2000	23.00	0.00%	0	0	23.70	0.00%	23 984	1 012
9.6.2000	23.00	-2.33%	115 000	5 000	23.70	0.00%	229 012	10 382
8.6.2000	23.55	0.00%	0	0	23.70	+0.42%	8 388	354
7.6.2000	23.55	0.00%	0	0	23.60	-3.67%	1 714	72
6.6.2000	23.55	0.00%	0	0	24.50	-2.00%	2 789	114
5.6.2000	23.55	0.00%	0	0	25.00	-0.79%	46 777	1 871
2.6.2000	23.55	+0.64%	707	30	25.20	-1.17%	25 197	1 000
1.6.2000	23.40	0.00%	0	0	25.50	0.00%	6 318	252
31.5.2000	23.40	0.00%	1 404	60	25.50	+1.59%	5 346	212
30.5.2000	23.40	0.00%	0	0	25.10	+0.40%	4 365	174
29.5.2000	23.40	-1.68%	281	12	25.00	-1.18%	7 536	300
26.5.2000	23.80	0.00%	0	0	25.30	+0.39%	6 846	270
25.5.2000	23.80	+1.27%	238	10	25.20	-3.07%	6 816	270
24.5.2000	23.50	+0.42%	705	30	26.00	+2.36%	15 799	611
23.5.2000	23.40	0.00%	2 808	120	25.40	+0.39%	5 420	214
22.5.2000	23.40	0.00%	702	30	25.30	+0.79%	11 949	477
19.5.2000	23.40	0.00%	0	0	25.10	+0.40%	3 759	150
18.5.2000	23.40	+3.40%	9 360	400	25.00	-0.39%	21 338	853
17.5.2000	22.63	0.00%	0	0	25.10	0.00%	8 283	330
16.5.2000	22.63	0.00%	0	0	25.10	-7.03%	7 654	286
15.5.2000	22.63	-1.60%	1 991	88	27.00	+8.00%	19 087	715
12.5.2000	23.00	+1.63%	18 400	800	25.00	0.00%	2 956	119
11.5.2000	22.63	-4.99%	2 218	98	25.00	0.00%	3 250	130
10.5.2000	23.82	-5.09%	2 382	100	25.00	-0.39%	12 709	508
9.5.2000	25.10	0.00%	47 690	1 900	25.10	+0.40%	4 942	200
5.5.2000	25.10	0.00%	0	0	25.00	-1.18%	18 094	728
4.5.2000	25.10	+0.40%	2 510	100	25.30	+1.20%	19 638	780
3.5.2000	25.00	-0.39%	2 500	100	25.00	+9.64%	5 767	236
2.5.2000	25.10	0.00%	0	0	22.80	-2.14%	5 257	222
28.4.2000	25.10	0.00%	402	16	23.30	-7.17%	3 420	144
27.4.2000	25.10	0.00%	0	0	25.10	-1.18%	6 691	264
26.4.2000	25.10	0.00%	0	0	25.40	-3.05%	9 823	387
25.4.2000	25.10	0.00%	0	0	26.20	-0.38%	1 572	60
21.4.2000	25.10	-3.46%	13 730	547	26.30	0.00%	3 783	144
20.4.2000	26.00	0.00%	0	0	26.30	-0.75%	31 184	1 181
19.4.2000	26.00	0.00%	0	0	26.50	+0.37%	7 483	282
18.4.2000	26.00	0.00%	0	0	26.40	+1.14%	76 420	2 940
17.4.2000	26.00	0.00%	884	34	26.10	+0.38%	9 448	362
14.4.2000	26.00	0.00%	234	9	26.00	-0.38%	15 366	562
13.4.2000	26.00	0.00%	5 200	200	26.10	+2.35%	1 551	60
12.4.2000	26.00	-3.70%	2 600	100	25.50	0.00%	6 849	264
11.4.2000	27.00	0.00%	0	0	25.50	+0.79%	33 224	1 249
10.4.2000	27.00	0.00%	0	0	25.30	+1.20%	19 790	734
7.4.2000	27.00	+12.03%	8 100	300	25.00	-1.18%	14 144	562
6.4.2000	24.10	0.00%	0	0	25.30	+0.79%	2 726	108
5.4.2000	24.10	0.00%	0	0	25.10	-2.33%	29 656	1 166
4.4.2000	24.10	-3.60%	723	30	25.70	-0.38%	7 122	279
3.4.2000	25.00	0.00%	0	0	25.80	+1.17%	13 747	534
31.3.2000	25.00	-4.21%	750	30	25.50	-1.54%	8 414	324
30.3.2000	26.10	+0.38%	3 132	120	25.90	+0.77%	14 154	548
29.3.2000	26.00	+9.15%	7 800	300	25.70	+0.39%	26 166	990
28.3.2000	23.82	0.00%	2 001	84	25.60	+0.39%	7 125	278
27.3.2000	23.82	0.00%	2 287	96	25.50	+0.79%	10 259	408
24.3.2000	23.82	-3.56%	3 001	126	25.30	-1.17%	31 752	1 245
23.3.2000	24.70	-5.00%	0	0	25.60	0.00%	7 057	276
22.3.2000	26.00	0.00%	2 080	80	25.60	-1.53%	6 974	276
21.3.2000	26.00	0.00%	780	30	26.00	+2.76%	16 710	656
20.3.2000	26.00	-2.25%	6 006	231	25.30	-4.52%	64 781	2 476
17.3.2000	26.60	-5.00%	958	36	26.50	+1.14%	17 007	644
16.3.2000	28.00	0.00%	336	12	26.20	-0.38%	17 692	673
15.3.2000	28.00	+3.93%	14 000	500	26.30	+0.76%	11 219	429
14.3.2000	26.94	-4.97%	0	0	26.10	0.00%	10 396	399
‹‹ First 60 ‹‹ First 20 Next 200 ›