SPOLANA - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (486)
  • Diskuze (131)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 Interactive

The Prague Sotck Exchange and RM-System - daily results - SPOLANA
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	72.74	-4.98%	0	0	85.40	-0.23%	43 669	470
28.12.2000	76.56	+4.99%	0	0	85.60	-9.89%	1 628	19
27.12.2000	72.92	+4.99%	0	0	95.00	+4.97%	2 755	29
22.12.2000	69.45	+4.98%	0	0	90.50	+10.36%	30 616	339
21.12.2000	66.15	+5.00%	0	0	82.00	-1.44%	2 884	35
20.12.2000	63.00	+5.00%	0	0	83.20	+19.71%	6 621	84
19.12.2000	60.00	0.00%	0	0	69.50	0.00%	52 215	689
18.12.2000	60.00	0.00%	360	6	69.50	0.00%	22 688	320
15.12.2000	60.00	0.00%	0	0	69.50	-0.57%	3 556	51
14.12.2000	60.00	0.00%	0	0	69.90	0.00%	1 608	23
13.12.2000	60.00	0.00%	0	0	69.90	0.00%	3 832	55
12.12.2000	60.00	0.00%	0	0	69.90	+0.57%	1 047	15
11.12.2000	60.00	0.00%	0	0	69.50	0.00%	2 159	31
8.12.2000	60.00	0.00%	180	3	69.50	-0.57%	1 114	16
7.12.2000	60.00	0.00%	0	0	69.90	0.00%	1 185	17
6.12.2000	60.00	0.00%	240	4	69.90	-0.14%	3 775	54
5.12.2000	60.00	0.00%	0	0	70.00	-6.66%	1 258	18
4.12.2000	60.00	0.00%	0	0	75.00	+7.75%	14 556	201
1.12.2000	60.00	0.00%	0	0	69.60	+0.72%	4 521	65
30.11.2000	60.00	+3.89%	360	6	69.10	+1.02%	8 833	126
29.11.2000	57.75	+5.00%	0	0	68.40	+0.44%	5 257	77
28.11.2000	55.00	0.00%	0	0	68.10	-6.71%	10 622	155
27.11.2000	55.00	0.00%	220	4	73.00	+14.77%	76 866	1 056
24.11.2000	55.00	0.00%	0	0	63.60	-3.04%	2 858	43
23.11.2000	55.00	0.00%	0	0	65.60	+0.76%	5 311	81
22.11.2000	55.00	0.00%	825	15	65.10	+0.15%	6 315	97
21.11.2000	55.00	0.00%	0	0	65.00	-9.84%	5 979	87
20.11.2000	55.00	0.00%	0	0	72.10	-0.13%	2 302	32
16.11.2000	55.00	-1.20%	825	15	72.20	-9.86%	7 835	103
15.11.2000	55.67	-5.00%	0	0	80.10	0.00%	14 258	178
14.11.2000	58.60	0.00%	0	0	80.10	+6.09%	16 512	208
13.11.2000	58.60	+1.47%	234	4	75.50	-6.90%	3 972	50
10.11.2000	57.75	+5.00%	0	0	81.10	+7.84%	4 832	63
9.11.2000	55.00	+1.85%	3 850	70	75.20	+7.42%	10 053	136
8.11.2000	54.00	0.00%	0	0	70.00	+3.70%	1 609	23
7.11.2000	54.00	+0.74%	324	6	67.50	-3.43%	6 687	98
6.11.2000	53.60	-4.99%	0	0	69.90	0.00%	2 095	30
3.11.2000	56.42	-4.98%	0	0	69.90	+0.57%	1 878	27
2.11.2000	59.38	-4.99%	0	0	69.50	+5.30%	8 233	118
1.11.2000	62.50	0.00%	0	0	66.00	-5.71%	6 890	101
31.10.2000	62.50	0.00%	0	0	70.00	0.00%	3 141	45
30.10.2000	62.50	0.00%	0	0	70.00	0.00%	3 987	53
27.10.2000	62.50	0.00%	0	0	70.00	+6.06%	6 384	92
26.10.2000	62.50	0.00%	0	0	66.00	+1.22%	3 464	53
25.10.2000	62.50	0.00%	0	0	65.20	-10.31%	8 229	125
24.10.2000	62.50	0.00%	0	0	72.70	+9.98%	5 937	82
23.10.2000	62.50	0.00%	0	0	66.10	-0.15%	7 205	109
20.10.2000	62.50	0.00%	0	0	66.20	+0.15%	1 588	24
19.10.2000	62.50	0.00%	0	0	66.10	-9.57%	0	0
18.10.2000	62.50	0.00%	0	0	73.10	0.00%	219	3
17.10.2000	62.50	0.00%	0	0	73.10	0.00%	1 170	16
16.10.2000	62.50	0.00%	0	0	73.10	0.00%	877	12
13.10.2000	62.50	0.00%	0	0	73.10	-9.86%	2 217	29
12.10.2000	62.50	0.00%	0	0	81.10	+5.32%	1 485	19
11.10.2000	62.50	0.00%	0	0	77.00	-5.05%	539	7
10.10.2000	62.50	0.00%	0	0	81.10	0.00%	973	12
9.10.2000	62.50	0.00%	0	0	81.10	-8.46%	1 958	23
6.10.2000	62.50	0.00%	0	0	88.60	+9.92%	1 307	15
5.10.2000	62.50	0.00%	0	0	80.60	+6.05%	645	8
4.10.2000	62.50	0.00%	0	0	76.00	-5.82%	2 259	27
3.10.2000	62.50	0.00%	0	0	80.70	-5.05%	1 505	18
2.10.2000	62.50	0.00%	0	0	85.00	+0.35%	1 611	19
29.9.2000	62.50	0.00%	0	0	84.70	+10.00%	678	8
27.9.2000	62.50	0.00%	0	0	77.00	0.00%	2 387	31
26.9.2000	62.50	0.00%	0	0	77.00	0.00%	1 540	20
25.9.2000	62.50	0.00%	0	0	77.00	-9.62%	4 311	51
22.9.2000	62.50	0.00%	0	0	85.20	+0.11%	256	3
21.9.2000	62.50	0.00%	0	0	85.10	0.00%	8 931	105
20.9.2000	62.50	0.00%	0	0	85.10	-0.11%	2 811	33
19.9.2000	62.50	0.00%	0	0	85.20	+0.11%	0	0
18.9.2000	62.50	0.00%	0	0	85.10	-0.11%	3 066	36
15.9.2000	62.50	0.00%	0	0	85.20	0.00%	1 788	21
14.9.2000	62.50	0.00%	0	0	85.20	0.00%	1 363	16
13.9.2000	62.50	0.00%	0	0	85.20	0.00%	13 505	162
12.9.2000	62.50	0.00%	0	0	85.20	-5.54%	1 773	21
11.9.2000	62.50	0.00%	0	0	90.20	-4.65%	541	6
8.9.2000	62.50	0.00%	0	0	94.60	+4.99%	0	0
7.9.2000	62.50	0.00%	0	0	90.10	0.00%	541	6
6.9.2000	62.50	+3.99%	250	4	90.10	-10.70%	541	6
5.9.2000	60.10	0.00%	0	0	100.90	+24.41%	8 136	82
4.9.2000	60.10	0.00%	0	0	81.10	-9.08%	6 340	69
1.9.2000	60.10	0.00%	0	0	89.20	+9.98%	1 605	18
31.8.2000	60.10	0.00%	0	0	81.10	0.00%	892	11
30.8.2000	60.10	0.00%	0	0	81.10	+3.97%	1 779	22
29.8.2000	60.10	0.00%	0	0	78.00	+2.63%	0	0
28.8.2000	60.10	0.00%	0	0	76.00	-6.17%	1 140	15
25.8.2000	60.10	0.00%	0	0	81.00	+6.57%	729	9
24.8.2000	60.10	0.00%	0	0	76.00	-9.52%	2 648	34
23.8.2000	60.10	0.00%	0	0	84.00	+6.32%	0	0
22.8.2000	60.10	0.00%	0	0	79.00	+5.05%	711	9
21.8.2000	60.10	0.00%	0	0	75.20	-0.13%	2 560	34
18.8.2000	60.10	0.00%	0	0	75.30	+0.26%	0	0
17.8.2000	60.10	0.00%	0	0	75.10	+2.73%	901	12
16.8.2000	60.10	0.00%	0	0	73.10	0.00%	3 045	44
15.8.2000	60.10	0.00%	0	0	73.10	+2.66%	0	0
14.8.2000	60.10	0.00%	0	0	71.20	+0.14%	997	14
11.8.2000	60.10	0.00%	0	0	71.10	0.00%	995	14
10.8.2000	60.10	0.00%	0	0	71.10	+1.42%	4 420	62
9.8.2000	60.10	0.00%	0	0	70.10	-1.40%	1 335	19
8.8.2000	60.10	0.00%	0	0	71.10	0.00%	782	11
7.8.2000	60.10	0.00%	0	0	71.10	0.00%	1 210	17
4.8.2000	60.10	0.00%	0	0	71.10	-0.14%	284	4
3.8.2000	60.10	0.00%	0	0	71.20	+0.14%	285	4
2.8.2000	60.10	0.00%	0	0	71.10	+1.42%	1 138	16
1.8.2000	60.10	0.00%	0	0	70.10	-1.26%	1 132	16
31.7.2000	60.10	0.00%	0	0	71.00	+9.23%	639	9
28.7.2000	60.10	0.00%	0	0	65.00	+1.40%	1 422	22
27.7.2000	60.10	0.00%	0	0	64.10	+1.58%	1 000	16
26.7.2000	60.10	0.00%	0	0	63.10	+1.12%	0	0
25.7.2000	60.10	0.00%	0	0	62.40	+0.48%	874	14
24.7.2000	60.10	0.00%	0	0	62.10	+0.16%	744	12
21.7.2000	60.10	+3.62%	3 426	57	62.00	-11.68%	744	12
20.7.2000	58.00	0.00%	0	0	70.20	0.00%	2 194	32
19.7.2000	58.00	0.00%	0	0	70.20	+0.14%	281	4
18.7.2000	58.00	0.00%	0	0	70.10	-0.14%	841	12
17.7.2000	58.00	0.00%	0	0	70.20	+0.14%	562	8
14.7.2000	58.00	0.00%	0	0	70.10	-11.04%	701	10
13.7.2000	58.00	0.00%	0	0	78.80	+9.29%	13 999	194
12.7.2000	58.00	-1.67%	232	4	72.10	0.00%	11 392	158
11.7.2000	58.99	-4.99%	0	0	72.10	0.00%	721	10
10.7.2000	62.09	-4.98%	0	0	72.10	+0.27%	2 232	31
7.7.2000	65.35	-4.98%	0	0	71.90	-4.13%	647	9
4.7.2000	68.78	-4.98%	0	0	75.00	+4.89%	75 000	1 000
3.7.2000	72.39	-4.98%	0	0	71.50	0.00%	1 716	24
30.6.2000	76.19	-5.00%	0	0	71.50	+0.42%	7 149	100
29.6.2000	80.20	0.00%	0	0	71.20	0.00%	712	10
28.6.2000	80.20	0.00%	0	0	71.20	0.00%	712	10
27.6.2000	80.20	0.00%	0	0	71.20	+0.99%	5 138	74
26.6.2000	80.20	0.00%	0	0	70.50	0.00%	423	6
23.6.2000	80.20	0.00%	0	0	70.50	+0.42%	1 128	16
22.6.2000	80.20	0.00%	321	4	70.20	-1.26%	15 378	219
21.6.2000	80.20	0.00%	0	0	71.10	+0.70%	2 346	33
20.6.2000	80.20	0.00%	0	0	70.60	-8.54%	637	9
19.6.2000	80.20	0.00%	0	0	77.20	+9.97%	0	0
16.6.2000	80.20	0.00%	481	6	70.20	-2.63%	702	10
15.6.2000	80.20	0.00%	0	0	72.10	+1.40%	2 679	37
14.6.2000	80.20	0.00%	0	0	71.10	-2.60%	1 138	16
13.6.2000	80.20	0.00%	321	4	73.00	+4.28%	3 388	48
12.6.2000	80.20	0.00%	0	0	70.00	-9.20%	10 669	141
9.6.2000	80.20	0.00%	0	0	77.10	+1.58%	771	10
8.6.2000	80.20	0.00%	4 010	50	75.90	-1.04%	2 222	29
7.6.2000	80.20	0.00%	0	0	76.70	0.00%	457	6
6.6.2000	80.20	0.00%	0	0	76.70	+0.39%	764	10
5.6.2000	80.20	0.00%	0	0	76.40	+0.52%	306	4
2.6.2000	80.20	0.00%	0	0	76.00	+1.06%	17 483	230
1.6.2000	80.20	0.00%	0	0	75.20	-0.13%	902	12
31.5.2000	80.20	0.00%	0	0	75.30	0.00%	0	0
30.5.2000	80.20	0.00%	0	0	75.30	+0.40%	2 105	28
29.5.2000	80.20	0.00%	0	0	75.00	-7.63%	5 322	70
26.5.2000	80.20	0.00%	0	0	81.20	-1.33%	812	10
25.5.2000	80.20	-1.54%	1 203	15	82.30	-9.26%	4 033	49
24.5.2000	81.46	-4.99%	0	0	90.70	-2.15%	5 526	61
23.5.2000	85.74	-4.99%	0	0	92.70	+1.98%	0	0
22.5.2000	90.25	-5.00%	0	0	90.90	-10.00%	0	0
19.5.2000	95.00	-5.00%	0	0	101.00	-9.98%	2 323	23
18.5.2000	100.00	0.00%	0	0	112.20	-9.95%	0	0
17.5.2000	100.00	0.00%	0	0	124.60	-0.32%	7 480	60
16.5.2000	100.00	+5.82%	50 000	500	125.00	0.00%	24 625	197
15.5.2000	94.50	0.00%	0	0	125.00	0.00%	3 855	31
12.5.2000	94.50	+5.00%	0	0	125.00	+3.30%	7 175	58
11.5.2000	90.00	0.00%	0	0	121.00	+10.00%	4 961	41
10.5.2000	90.00	0.00%	0	0	110.00	+0.64%	38 500	350
9.5.2000	90.00	0.00%	0	0	109.30	+9.62%	0	0
5.5.2000	90.00	+1.78%	4 320	48	99.70	+9.92%	40 866	411
4.5.2000	88.42	+4.99%	0	0	90.70	+9.93%	1 723	19
3.5.2000	84.21	+5.00%	0	0	82.50	+0.85%	165	2
2.5.2000	80.20	0.00%	321	4	81.80	-9.31%	493	6
28.4.2000	80.20	0.00%	642	8	90.20	+9.33%	140 938	1 565
27.4.2000	80.20	0.00%	0	0	82.50	0.00%	3 119	38
26.4.2000	80.20	0.00%	481	6	82.50	0.00%	165	2
25.4.2000	80.20	0.00%	1 604	20	82.50	0.00%	330	4
21.4.2000	80.20	0.00%	0	0	82.50	-0.48%	248	3
20.4.2000	80.20	0.00%	0	0	82.90	+0.48%	2 819	34
19.4.2000	80.20	0.00%	0	0	82.50	-8.53%	22 980	256
18.4.2000	80.20	0.00%	0	0	90.20	+0.11%	722	8
17.4.2000	80.20	0.00%	0	0	90.10	-2.17%	1 622	18
14.4.2000	80.20	0.00%	0	0	92.10	+2.21%	0	0
13.4.2000	80.20	0.00%	0	0	90.10	0.00%	2 073	23
12.4.2000	80.20	0.00%	321	4	90.10	0.00%	2 795	31
11.4.2000	80.20	0.00%	0	0	90.10	-0.11%	5 046	56
10.4.2000	80.20	0.00%	321	4	90.20	0.00%	7 394	82
7.4.2000	80.20	0.00%	0	0	90.20	-3.01%	3 965	44
6.4.2000	80.20	0.00%	0	0	93.00	+11.24%	10 818	117
5.4.2000	80.20	0.00%	0	0	83.60	-1.76%	4 065	48
4.4.2000	80.20	0.00%	0	0	85.10	0.00%	1 013	12
3.4.2000	80.20	0.00%	2 005	25	85.10	-0.11%	99 341	1 105
31.3.2000	80.20	0.00%	0	0	85.20	0.00%	9 763	115
30.3.2000	80.20	0.00%	0	0	85.20	+0.11%	5 606	66
29.3.2000	80.20	0.00%	0	0	85.10	0.00%	3 390	40
28.3.2000	80.20	-0.68%	321	4	85.10	+2.28%	10 045	118
27.3.2000	80.75	-5.00%	0	0	83.20	0.00%	1 165	14
24.3.2000	85.00	0.00%	0	0	83.20	+0.84%	1 994	24
23.3.2000	85.00	0.00%	8 075	95	82.50	-7.40%	6 862	82
22.3.2000	85.00	0.00%	2 125	25	89.10	-2.08%	17 341	194
21.3.2000	85.00	0.00%	0	0	91.00	+1.11%	2 184	24
20.3.2000	85.00	+7.47%	8 500	100	90.00	+3.44%	23 529	276
17.3.2000	79.09	+4.99%	0	0	87.00	-4.50%	17 425	194
16.3.2000	75.33	0.00%	0	0	91.10	+0.44%	4 340	48
15.3.2000	75.33	+0.03%	301	4	90.70	0.00%	19 758	218
14.3.2000	75.30	0.00%	0	0	90.70	-8.38%	10 325	112
‹‹ First 60 ‹‹ First 20 Next 200 ›