SPOFA - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (134)
  • Diskuze (28)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - SPOFA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
18.7.2000					195.00	-1.51%	0	0
17.7.2000					198.00	-10.00%	10 780	52
14.7.2000					220.00	+4.76%	11 220	51
13.7.2000	217.70	+4.96%	1 306	6	210.00	+5.00%	1 050	5
12.7.2000	207.40	+4.98%	0	0	200.00	0.00%	1 000	5
11.7.2000	197.56	+4.99%	0	0	200.00	+1.52%	6 814	34
10.7.2000	188.16	+5.00%	564	3	197.00	+9.99%	2 364	12
7.7.2000	179.20	-4.99%	0	0	179.10	-10.00%	0	0
4.7.2000	188.63	-4.99%	0	0	199.00	0.00%	0	0
3.7.2000	198.55	-5.00%	0	0	199.00	-5.23%	0	0
30.6.2000	209.00	-5.00%	0	0	210.00	-5.82%	0	0
29.6.2000	220.00	0.00%	0	0	223.00	-0.66%	2 678	12
28.6.2000	220.00	0.00%	0	0	224.50	0.00%	0	0
27.6.2000	220.00	0.00%	0	0	224.50	+0.22%	0	0
26.6.2000	220.00	0.00%	0	0	224.00	-0.22%	448	2
23.6.2000	220.00	0.00%	0	0	224.50	+0.22%	0	0
22.6.2000	220.00	0.00%	0	0	224.00	0.00%	896	4
21.6.2000	220.00	+0.27%	2 200	10	224.00	-2.60%	448	2
20.6.2000	219.40	+4.97%	0	0	230.00	-2.12%	925	4
19.6.2000	209.00	0.00%	0	0	235.00	-0.42%	1 410	6
16.6.2000	209.00	-5.00%	0	0	236.00	0.00%	1 652	7
15.6.2000	220.00	0.00%	0	0	236.00	+14.00%	17 428	81
14.6.2000	220.00	0.00%	0	0	207.00	0.00%	0	0
13.6.2000	220.00	0.00%	0	0	207.00	-10.00%	3 128	14
12.6.2000	220.00	0.00%	0	0	230.00	0.00%	0	0
9.6.2000	220.00	0.00%	0	0	230.00	0.00%	0	0
8.6.2000	220.00	0.00%	0	0	230.00	0.00%	0	0
7.6.2000	220.00	0.00%	0	0	230.00	0.00%	0	0
6.6.2000	220.00	0.00%	0	0	230.00	-2.54%	0	0
5.6.2000	220.00	0.00%	0	0	236.00	0.00%	0	0
2.6.2000	220.00	0.00%	0	0	236.00	-0.42%	0	0
1.6.2000	220.00	+0.27%	2 200	10	237.00	-0.42%	1 185	5
31.5.2000	219.40	0.00%	4 388	20	238.00	0.00%	952	4
30.5.2000	219.40	0.00%	0	0	238.00	-0.41%	952	4
29.5.2000	219.40	0.00%	2 194	10	239.00	-4.01%	0	0
26.5.2000	219.40	+4.97%	2 194	10	249.00	0.00%	1 494	6
25.5.2000	209.00	-5.00%	0	0	249.00	0.00%	1 494	6
24.5.2000	220.00	0.00%	0	0	249.00	-0.20%	498	2
23.5.2000	220.00	0.00%	0	0	249.50	+0.20%	0	0
22.5.2000	220.00	0.00%	0	0	249.00	0.00%	498	2
19.5.2000	220.00	0.00%	0	0	249.00	0.00%	494	2
18.5.2000	220.00	0.00%	0	0	249.00	0.00%	249	1
17.5.2000	220.00	0.00%	1 100	5	249.00	-2.73%	747	3
16.5.2000	220.00	0.00%	0	0	256.00	0.00%	6 528	24
15.5.2000	220.00	-1.34%	2 200	10	256.00	-0.07%	256	1
12.5.2000	223.00	0.00%	0	0	256.20	+9.95%	8 545	36
11.5.2000	223.00	0.00%	0	0	233.00	0.00%	0	0
10.5.2000	223.00	-4.98%	0	0	233.00	0.00%	0	0
9.5.2000	234.70	-4.97%	10 327	44	233.00	0.00%	0	0
5.5.2000	247.00	-5.00%	0	0	233.00	0.00%	0	0
4.5.2000	260.00	0.00%	0	0	233.00	0.00%	0	0
3.5.2000	260.00	0.00%	0	0	233.00	-1.68%	0	0
2.5.2000	260.00	0.00%	0	0	237.00	-0.42%	0	0
28.4.2000	260.00	0.00%	0	0	238.00	0.00%	238	1
27.4.2000	260.00	0.00%	0	0	238.00	+4.93%	476	2
26.4.2000	260.00	0.00%	0	0	226.80	-10.00%	84 865	354
25.4.2000	260.00	0.00%	0	0	252.00	-10.00%	0	0
21.4.2000	260.00	0.00%	0	0	280.00	0.00%	560	2
20.4.2000	260.00	-3.52%	1 040	4	280.00	-3.54%	280	1
19.4.2000	269.50	+4.98%	0	0	290.30	+9.87%	1 161	4
18.4.2000	256.70	+4.98%	257	1	264.20	+10.03%	0	0
17.4.2000	244.50	+4.98%	0	0	240.10	0.00%	15 619	65
14.4.2000	232.90	+4.95%	2 329	10	240.10	+3.49%	19 520	83
13.4.2000	221.90	+4.96%	11 095	50	232.00	0.00%	1 856	8
12.4.2000	211.40	+4.96%	0	0	232.00	+0.43%	3 017	13
11.4.2000	201.40	0.00%	0	0	231.00	+10.00%	1 056	5
10.4.2000	201.40	+4.98%	1 611	8	210.00	+7.69%	4 830	23
7.4.2000	191.83	+4.99%	384	2	195.00	-7.14%	10 170	52
6.4.2000	182.70	+5.00%	0	0	210.00	+18.37%	6 190	30
5.4.2000	174.00	+4.99%	0	0	177.40	-6.82%	2 122	11
4.4.2000	165.72	+4.99%	0	0	190.40	-1.09%	3 352	17
3.4.2000	157.83	+4.99%	0	0	192.50	+10.00%	1 278	7
31.3.2000	150.32	+4.99%	3 157	21	175.00	+9.37%	0	0
30.3.2000	143.17	+4.99%	0	0	160.00	-8.57%	640	4
29.3.2000	136.36	+4.99%	0	0	175.00	+0.92%	5 311	31
28.3.2000	129.87	+4.99%	2 597	20	173.40	+9.40%	4 508	26
27.3.2000	123.69	+5.00%	0	0	158.50	+13.21%	15 142	96
24.3.2000	117.80	0.00%	0	0	140.00	-2.77%	0	0
23.3.2000	117.80	0.00%	0	0	144.00	-4.00%	868	6
22.3.2000	117.80	0.00%	0	0	150.00	-6.25%	0	0
21.3.2000	117.80	0.00%	0	0	160.00	0.00%	13 855	87
20.3.2000	117.80	0.00%	0	0	160.00	0.00%	0	0
17.3.2000	117.80	0.00%	707	6	160.00	+0.43%	0	0
16.3.2000	117.80	-5.00%	0	0	159.30	-11.50%	478	3
15.3.2000	124.00	0.00%	0	0	180.00	-3.84%	12 042	68
14.3.2000	124.00	+2.83%	4 960	40	187.20	+4.93%	2 810	15
13.3.2000	120.58	+4.99%	0	0	178.40	+3.12%	341	2
10.3.2000	114.84	+4.99%	0	0	173.00	+9.98%	488	3
9.3.2000	109.38	+4.99%	0	0	157.30	+10.00%	0	0
8.3.2000	104.18	+4.99%	0	0	143.00	+10.00%	0	0
7.3.2000	99.22	+4.99%	0	0	130.00	+2.20%	650	5
6.3.2000	94.50	+5.00%	0	0	127.20	+9.84%	127	1
3.3.2000	90.00	+1.38%	180	2	115.80	+9.97%	694	6
2.3.2000	88.77	+4.99%	266	3	105.30	-10.00%	105	1
1.3.2000	84.55	-5.00%	0	0	117.00	0.00%	585	5
29.2.2000	89.00	-4.99%	0	0	117.00	-10.00%	0	0
28.2.2000	93.68	-4.99%	0	0	130.00	0.00%	130	1
25.2.2000	98.61	-4.99%	0	0	130.00	0.00%	130	1
24.2.2000	103.79	-4.99%	0	0	130.00	0.00%	0	0
23.2.2000	109.25	-5.00%	0	0	130.00	+8.33%	1 018	8
22.2.2000	115.00	0.00%	0	0	120.00	-4.00%	600	5
21.2.2000	115.00	0.00%	115	1	125.00	0.00%	500	4
18.2.2000	115.00	0.00%	115	1	125.00	0.00%	625	5
17.2.2000	115.00	0.00%	0	0	125.00	+2.04%	250	2
16.2.2000	115.00	0.00%	0	0	122.50	-2.00%	490	4
15.2.2000	115.00	0.00%	0	0	125.00	0.00%	875	7
14.2.2000	115.00	0.00%	0	0	125.00	0.00%	250	2
11.2.2000	115.00	-4.16%	1 150	10	125.00	+4.16%	1 090	9
10.2.2000	120.00	0.00%	0	0	120.00	+4.34%	950	8
9.2.2000	120.00	0.00%	0	0	115.00	0.00%	3 795	33
8.2.2000	120.00	0.00%	0	0	115.00	0.00%	230	2
7.2.2000	120.00	0.00%	0	0	115.00	+2.22%	0	0
4.2.2000	120.00	0.00%	0	0	112.50	0.00%	225	2
3.2.2000	120.00	0.00%	0	0	112.50	-0.08%	113	1
2.2.2000	120.00	0.00%	0	0	112.60	+0.26%	1 238	11
1.2.2000	120.00	0.00%	0	0	112.30	-0.17%	450	4
31.1.2000	120.00	0.00%	0	0	112.50	-13.32%	0	0
28.1.2000	120.00	0.00%	0	0	129.80	-0.15%	206 960	1 592
27.1.2000	120.00	0.00%	0	0	130.00	-1.51%	10 260	79
26.1.2000	120.00	+0.89%	2 400	20	132.00	+8.28%	396	3
25.1.2000	118.93	+4.99%	0	0	121.90	+9.91%	0	0
24.1.2000	113.27	+4.99%	0	0	110.90	+9.91%	0	0
21.1.2000	107.88	+4.99%	0	0	100.90	+9.91%	0	0
20.1.2000	102.75	+4.99%	0	0	91.80	+2.68%	0	0
19.1.2000	97.86	+5.00%	0	0	89.40	+9.96%	0	0
18.1.2000	93.20	+4.99%	0	0	81.30	+1.62%	0	0
17.1.2000	88.77	+4.99%	0	0	80.00	0.00%	1 220	15
14.1.2000	84.55	0.00%	0	0	80.00	0.00%	80	1
13.1.2000	84.55	-5.00%	0	0	80.00	-9.09%	0	0
12.1.2000	89.00	-4.99%	0	0	88.00	0.00%	352	4
11.1.2000	93.68	-4.99%	0	0	88.00	0.00%	0	0
10.1.2000	98.61	0.00%	0	0	88.00	0.00%	0	0
7.1.2000	98.61	0.00%	0	0	88.00	0.00%	0	0
6.1.2000	98.61	0.00%	0	0	88.00	0.00%	0	0
5.1.2000	98.61	0.00%	0	0	88.00	0.00%	0	0
30.12.1999	98.61	0.00%	0	0	88.00	0.00%	0	0
29.12.1999	98.61	0.00%	0	0	88.00	0.00%	704	8
28.12.1999	98.61	0.00%	0	0	88.00	+9.31%	0	0
27.12.1999	98.61	0.00%	0	0	80.50	0.00%	0	0
23.12.1999	98.61	0.00%	0	0	80.50	+5.22%	242	3
22.12.1999	98.61	0.00%	0	0	76.50	-4.73%	230	3
21.12.1999	98.61	0.00%	0	0	80.30	-0.24%	1 207	15
20.12.1999	98.61	0.00%	0	0	80.50	0.00%	0	0
17.12.1999	98.61	-4.99%	0	0	80.50	0.00%	0	0
16.12.1999	103.79	-4.99%	0	0	80.50	0.00%	0	0
15.12.1999	109.25	-5.00%	0	0	80.50	+5.22%	241	3
14.12.1999	115.00	+2.76%	1 150	10	76.50	-4.96%	153	2
13.12.1999	111.91	-5.00%	0	0	80.50	0.00%	0	0
10.12.1999	117.80	-5.00%	0	0	80.50	+0.24%	0	0
9.12.1999	124.00	0.00%	0	0	80.30	+0.37%	392	5
8.12.1999	124.00	-0.13%	1 240	10	80.00	+2.43%	0	0
7.12.1999	124.17	+4.99%	0	0	78.10	0.00%	2 407 760	30 097
6.12.1999	118.26	+4.99%	0	0	78.10	0.00%	312	4
3.12.1999	112.63	+4.99%	0	0	78.10	-2.37%	0	0
2.12.1999	107.27	+4.99%	0	0	80.00	0.00%	0	0
1.12.1999	102.17	+4.99%	0	0	80.00	0.00%	0	0
30.11.1999	97.31	+4.99%	0	0	80.00	0.00%	0	0
29.11.1999	92.68	+4.99%	0	0	80.00	0.00%	0	0
26.11.1999	88.27	+4.99%	0	0	80.00	-5.88%	2 765	33
25.11.1999	84.07	+4.99%	0	0	85.00	0.00%	0	0
24.11.1999	80.07	+4.99%	0	0	85.00	0.00%	340	4
23.11.1999	76.26	+4.99%	0	0	85.00	+3.03%	0	0
22.11.1999	72.63	+4.98%	145	2	82.50	-2.94%	165	2
19.11.1999	69.18	+4.99%	0	0	85.00	0.00%	0	0
18.11.1999	65.89	-4.98%	0	0	85.00	0.00%	0	0
17.11.1999	69.35	-5.00%	0	0	85.00	0.00%	425	5
16.11.1999	73.00	-4.99%	0	0	85.00	+4.29%	581	7
15.11.1999	76.84	-4.99%	0	0	81.50	+4.48%	0	0
12.11.1999	80.88	-4.99%	0	0	78.00	-8.23%	390	5
11.11.1999	85.13	-4.99%	0	0	85.00	0.00%	0	0
10.11.1999	89.61	-4.99%	0	0	85.00	0.00%	0	0
9.11.1999	94.32	-4.99%	0	0	85.00	-5.55%	0	0
8.11.1999	99.28	-4.99%	0	0	90.00	0.00%	0	0
5.11.1999	104.50	-5.00%	0	0	90.00	0.00%	0	0
4.11.1999	110.00	0.00%	0	0	90.00	0.00%	0	0
3.11.1999	110.00	0.00%	0	0	90.00	0.00%	0	0
2.11.1999	110.00	0.00%	0	0	90.00	-5.26%	0	0
1.11.1999	110.00	+0.56%	1 760	16	95.00	-5.00%	380	4
29.10.1999	109.38	0.00%	0	0	100.00	0.00%	100	1
27.10.1999	109.38	0.00%	0	0	100.00	0.00%	100	1
26.10.1999	109.38	0.00%	0	0	100.00	0.00%	800	8
25.10.1999	109.38	0.00%	0	0	100.00	-4.30%	700	7
22.10.1999	109.38	0.00%	0	0	104.50	+4.50%	0	0
21.10.1999	109.38	0.00%	0	0	100.00	0.00%	900	9
20.10.1999	109.38	0.00%	0	0	100.00	-8.84%	0	0
19.10.1999	109.38	0.00%	0	0	109.70	0.00%	0	0
18.10.1999	109.38	0.00%	0	0	109.70	0.00%	0	0
15.10.1999	109.38	0.00%	0	0	109.70	0.00%	219	2
14.10.1999	109.38	+4.99%	0	0	109.70	-9.93%	439	4
13.10.1999	104.18	+4.99%	0	0	121.80	-9.97%	2 680	22
12.10.1999	99.22	+4.99%	0	0	135.30	-12.70%	677	5
11.10.1999	94.50	+5.00%	0	0	155.00	+9.92%	0	0
8.10.1999	90.00	0.00%	0	0	141.00	0.00%	2 538	18
7.10.1999	90.00	0.00%	0	0	141.00	0.00%	282	2
6.10.1999	90.00	0.00%	0	0	141.00	-0.07%	8 735	62
5.10.1999	90.00	0.00%	0	0	141.10	+0.07%	141	1
4.10.1999	90.00	0.00%	0	0	141.00	+0.71%	2 245	15
1.10.1999	90.00	0.00%	0	0	140.00	+9.71%	1 540	11
30.9.1999	90.00	-4.76%	360	4	127.60	+10.00%	510	4
29.9.1999	94.50	0.00%	0	0	116.00	+9.84%	464	4
‹‹ First 60 ‹‹ First 20 Next 200 ›