SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (186)
  • Diskuze (3792)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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

The Prague Sotck Exchange and RM-System - daily results - SPOLEK CH.HUT.VÝR.
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.1999	63.66	0.00%	0	0	62.00	+3.33%	9 367 116	151 618
29.12.1999	63.66	0.00%	0	0	60.00	0.00%	98 160	1 636
28.12.1999	63.66	0.00%	0	0	60.00	-1.63%	360	6
27.12.1999	63.66	0.00%	0	0	61.00	+1.66%	0	0
23.12.1999	63.66	0.00%	0	0	60.00	-0.16%	960	16
22.12.1999	63.66	-4.88%	764	12	60.10	+3.62%	4 831	81
21.12.1999	66.93	-4.99%	0	0	58.00	-0.34%	5 736	99
20.12.1999	70.45	0.00%	0	0	58.20	-6.73%	2 095	36
17.12.1999	70.45	0.00%	0	0	62.40	-0.95%	3 122	49
16.12.1999	70.45	+4.94%	14 090	200	63.00	0.00%	5 265	84
15.12.1999	67.13	+4.98%	0	0	63.00	-4.54%	7 100	111
14.12.1999	63.94	+4.99%	0	0	66.00	+5.76%	6 871	109
13.12.1999	60.90	+5.00%	0	0	62.40	+0.48%	18 587	296
10.12.1999	58.00	0.00%	0	0	62.10	-5.90%	1 863	30
9.12.1999	58.00	0.00%	406	7	66.00	+6.45%	6 131	96
8.12.1999	58.00	-3.09%	1 044	18	62.00	+1.47%	6 754	107
7.12.1999	59.85	+5.00%	1 436	24	61.10	-4.38%	6 562	108
6.12.1999	57.00	+0.52%	2 052	36	63.90	+5.97%	9 835	159
3.12.1999	56.70	0.00%	0	0	60.30	0.00%	4 357	71
2.12.1999	56.70	0.00%	0	0	60.30	+0.16%	5 193	86
1.12.1999	56.70	+0.65%	1 021	18	60.20	-0.33%	5 867	98
30.11.1999	56.33	-2.87%	4 506	80	60.40	+0.49%	4 524	75
29.11.1999	58.00	0.00%	0	0	60.10	-4.75%	3 777	62
26.11.1999	58.00	0.00%	0	0	63.10	0.00%	2 145	34
25.11.1999	58.00	-4.13%	3 480	60	63.10	-0.31%	13 505	214
24.11.1999	60.50	-2.98%	908	15	63.30	-1.40%	31 384	490
23.11.1999	62.36	0.00%	0	0	64.20	0.00%	5 741	91
22.11.1999	62.36	0.00%	0	0	64.20	+0.31%	9 753	152
19.11.1999	62.36	0.00%	0	0	64.00	+1.26%	5 034	79
18.11.1999	62.36	-4.39%	1 122	18	63.20	0.00%	12 216	184
17.11.1999	65.23	0.00%	0	0	63.20	-5.67%	7 711	122
16.11.1999	65.23	0.00%	0	0	67.00	+5.67%	3 261	50
15.11.1999	65.23	0.00%	0	0	63.40	-0.93%	19 958	312
12.11.1999	65.23	0.00%	0	0	64.00	+1.58%	8 150	129
11.11.1999	65.23	0.00%	0	0	63.00	+3.27%	83 371	1 324
10.11.1999	65.23	0.00%	587	9	61.00	-10.29%	23 037	343
9.11.1999	65.23	0.00%	0	0	68.00	-0.14%	8 721	129
8.11.1999	65.23	-3.50%	12 394	190	68.10	-2.71%	20 269	298
5.11.1999	67.60	+0.10%	3 042	45	70.00	+2.63%	9 716	140
4.11.1999	67.53	-3.52%	1 013	15	68.20	-2.57%	602	9
3.11.1999	70.00	0.00%	0	0	70.00	+2.33%	13 062	183
2.11.1999	70.00	+3.65%	5 950	85	68.40	+1.78%	94 973	1 359
1.11.1999	67.53	-4.02%	10 130	150	67.20	-1.89%	5 389	79
29.10.1999	70.36	0.00%	3 588	51	68.50	+3.31%	10 768	157
27.10.1999	70.36	-3.61%	1 055	15	66.30	-8.55%	18 848	261
26.10.1999	73.00	0.00%	0	0	72.50	-0.68%	16 470	226
25.10.1999	73.00	-1.12%	18 834	258	73.00	+0.27%	159 705	2 155
22.10.1999	73.83	-4.99%	1 993	27	72.80	-0.54%	26 018	345
21.10.1999	77.71	+4.99%	7 771	100	73.20	0.00%	18 321	251
20.10.1999	74.01	-4.99%	0	0	73.20	+0.27%	54 534	727
19.10.1999	77.90	+1.49%	21 033	270	73.00	-2.79%	18 073	247
18.10.1999	76.75	+4.99%	163 478	2 130	75.10	+0.13%	165 762	2 206
15.10.1999	73.10	-1.34%	877	12	75.00	+1.07%	17 416	229
14.10.1999	74.10	-5.00%	296	4	74.20	+0.13%	3 116	42
13.10.1999	78.00	+2.28%	26 988	346	74.10	0.00%	32 931	445
12.10.1999	76.26	+4.99%	4 576	60	74.10	+1.22%	42 429	533
11.10.1999	72.63	0.00%	0	0	73.20	+0.41%	3 278	45
8.10.1999	72.63	-4.50%	363	5	72.90	-0.27%	65 954	890
7.10.1999	76.06	0.00%	0	0	73.10	+1.24%	96 727	1 313
6.10.1999	76.06	-3.73%	19 015	250	72.20	-1.50%	72 131	972
5.10.1999	79.01	-4.99%	0	0	73.30	-5.17%	220	3
4.10.1999	83.16	0.00%	0	0	77.30	-0.12%	10 941	142
1.10.1999	83.16	-4.99%	0	0	77.40	+0.51%	4 392	57
30.9.1999	87.53	+4.98%	41 314	472	77.00	-3.02%	40 957	526
29.9.1999	83.37	+5.00%	16 674	200	79.40	+7.29%	73 577	901
28.9.1999	79.40	+4.99%	7 940	100	74.00	+1.36%	43 637	576
27.9.1999	75.62	0.00%	0	0	73.00	-2.66%	3 254	45
24.9.1999	75.62	+4.99%	0	0	75.00	+3.44%	5 107	69
23.9.1999	72.02	0.00%	0	0	72.50	+0.55%	211 863	2 935
22.9.1999	72.02	0.00%	0	0	72.10	+0.69%	27 263	362
21.9.1999	72.02	0.00%	0	0	71.60	-0.69%	216 510	2 990
20.9.1999	72.02	0.00%	0	0	72.10	0.00%	15 425	214
17.9.1999	72.02	0.00%	0	0	72.10	+4.64%	10 094	140
16.9.1999	72.02	+2.73%	3 889	54	68.90	-3.63%	7 551	105
15.9.1999	70.10	+1.57%	22 152	316	71.50	-2.05%	19 875	273
14.9.1999	69.01	0.00%	0	0	73.00	-2.66%	10 204	140
13.9.1999	69.01	-2.81%	1 035	15	75.00	+5.63%	9 602	132
10.9.1999	71.01	0.00%	2 556	36	71.00	0.00%	4 467	63
9.9.1999	71.01	+1.44%	213	3	71.00	+0.28%	5 875	83
8.9.1999	70.00	-4.58%	4 340	62	70.80	+0.28%	9 166	130
7.9.1999	73.36	0.00%	3 301	45	70.60	+3.67%	108 994	1 557
6.9.1999	73.36	-3.23%	10 490	143	68.10	-7.72%	8 024	110
3.9.1999	75.81	-4.98%	0	0	73.80	-0.27%	33 581	455
2.9.1999	79.79	-4.98%	0	0	74.00	-1.98%	10 592	141
1.9.1999	83.98	-5.00%	0	0	75.50	-1.94%	50 037	615
31.8.1999	88.40	-3.58%	35 360	400	77.00	-3.75%	131 630	1 573
30.8.1999	91.69	+4.19%	27 507	300	80.00	-4.76%	87 916	1 075
27.8.1999	88.00	+4.26%	17 072	194	84.00	+1.20%	46 782	541
26.8.1999	84.40	+4.98%	23 970	284	83.00	-5.68%	56 177	621
25.8.1999	80.39	+4.98%	0	0	88.00	+9.31%	26 712	305
24.8.1999	76.57	+4.99%	0	0	80.50	+9.07%	8 001	100
23.8.1999	72.93	+4.99%	0	0	73.80	-1.60%	7 435	101
20.8.1999	69.46	+4.98%	0	0	75.00	0.00%	19 889	249
19.8.1999	66.16	+4.99%	2 382	36	75.00	+12.78%	8 902	119
18.8.1999	63.01	0.00%	0	0	66.50	-0.74%	20 068	268
17.8.1999	63.01	0.00%	567	9	67.00	+0.14%	26 703	378
16.8.1999	63.01	+1.13%	567	9	66.90	+1.82%	6 194	93
13.8.1999	62.30	0.00%	0	0	65.70	-0.45%	6 485	99
12.8.1999	62.30	+3.43%	374	6	66.00	+1.07%	39 359	566
11.8.1999	60.23	0.00%	1 084	18	65.30	+0.30%	4 436	68
10.8.1999	60.23	0.00%	0	0	65.10	0.00%	10 119	156
9.8.1999	60.23	-2.85%	903	15	65.10	-7.13%	6 347	94
6.8.1999	62.00	0.00%	0	0	70.10	+7.84%	29 490	423
5.8.1999	62.00	0.00%	0	0	65.00	+1.56%	8 496	133
4.8.1999	62.00	0.00%	0	0	64.00	+3.89%	4 584	72
3.8.1999	62.00	0.00%	0	0	61.60	+0.65%	32 236	520
2.8.1999	62.00	0.00%	0	0	61.20	+2.68%	2 386	39
30.7.1999	62.00	0.00%	0	0	59.60	-0.66%	2 877	49
29.7.1999	62.00	0.00%	0	0	60.00	+2.21%	2 344 465	42 944
28.7.1999	62.00	0.00%	0	0	58.70	-5.47%	1 374 120	23 386
27.7.1999	62.00	+1.12%	4 774	77	62.10	-0.64%	85 792	1 315
26.7.1999	61.31	-4.53%	15 328	250	62.50	+0.48%	8 138	127
23.7.1999	64.22	-4.44%	2 312	36	62.20	+2.80%	1 672	27
22.7.1999	67.21	0.00%	3 495	52	60.50	-6.92%	64 118	1 000
21.7.1999	67.21	0.00%	0	0	65.00	-3.12%	30 413	454
20.7.1999	67.21	-2.87%	2 554	38	67.10	+4.03%	11 841	176
19.7.1999	69.20	0.00%	0	0	64.50	-7.98%	12 235	182
16.7.1999	69.20	0.00%	0	0	70.10	-0.14%	2 857	41
15.7.1999	69.20	-2.87%	830	12	70.20	-8.11%	6 685	95
14.7.1999	71.25	-5.00%	0	0	76.40	+8.67%	448 867	6 534
13.7.1999	75.00	+0.29%	34 875	465	70.30	+0.42%	22 711	324
12.7.1999	74.78	-4.99%	0	0	70.00	-0.42%	4 270	61
9.7.1999	78.71	-4.99%	0	0	70.30	+1.88%	4 625	66
8.7.1999	82.85	-4.99%	0	0	69.00	0.00%	7 157	105
7.7.1999	87.21	-5.00%	0	0	69.00	-5.86%	40 965	582
2.7.1999	91.80	0.00%	0	0	73.30	-10.06%	19 933	265
1.7.1999	91.80	0.00%	0	0	81.50	+0.49%	11 572	142
30.6.1999	91.80	0.00%	0	0	81.10	-5.69%	25 491	283
29.6.1999	91.80	0.00%	0	0	86.00	-11.34%	8 288	93
28.6.1999	91.80	0.00%	0	0	97.00	+3.19%	18 146	191
25.6.1999	91.80	0.00%	0	0	94.00	+4.32%	24 344 100	221 310
24.6.1999	91.80	0.00%	197 921	2 156	90.10	-3.11%	347 410	3 328
23.6.1999	91.80	0.00%	40 117	437	93.00	-5.10%	142 996	1 459
22.6.1999	91.80	+4.91%	130 264	1 419	98.00	-1.10%	104 534	1 017
21.6.1999	87.50	+4.99%	0	0	99.10	-5.61%	450 811	4 161
18.6.1999	83.34	+4.98%	0	0	105.00	+3.96%	807 459	7 640
17.6.1999	79.38	+5.00%	16 352	206	101.00	+21.68%	3 250 224	38 154
16.6.1999	75.60	+5.00%	5 141	68	83.00	-5.68%	2 486 049	30 935
15.6.1999	72.00	+3.67%	2 016	28	88.00	-2.22%	0	0
14.6.1999	69.45	+4.98%	0	0	90.00	+11.80%	0	0
11.6.1999	66.15	+5.00%	0	0	80.50	-10.55%	419 314	4 412
10.6.1999	63.00	+1.76%	44 037	699	90.00	+12.50%	108 126	1 236
9.6.1999	61.91	+4.98%	0	0	80.00	-2.43%	150 104	1 823
8.6.1999	58.97	+4.98%	0	0	82.00	+9.33%	105 798	1 300
7.6.1999	56.17	-4.98%	1 011	18	75.00	+13.29%	69 846	926
4.6.1999	59.12	+4.99%	0	0	66.20	+13.94%	64 735	916
3.6.1999	56.31	+4.99%	0	0	58.10	-3.32%	154 681	2 335
2.6.1999	53.63	-4.40%	804	15	60.10	-1.47%	11 242	181
1.6.1999	56.10	-4.99%	1 178	21	61.00	+3.21%	4 218	70
31.5.1999	59.05	+4.99%	0	0	59.10	-6.19%	5 903	101
28.5.1999	56.24	+4.98%	16 872	300	63.00	+5.00%	31 481	511
27.5.1999	53.57	-4.33%	804	15	60.00	+6.76%	182 791	3 153
26.5.1999	56.00	+1.15%	2 464	44	56.20	-2.26%	22 698	404
25.5.1999	55.36	0.00%	0	0	57.50	+0.17%	32 293	549
24.5.1999	55.36	0.00%	0	0	57.40	+0.17%	2 407	42
21.5.1999	55.36	-2.89%	664	12	57.30	+0.35%	8 895	155
20.5.1999	57.01	-3.38%	1 026	18	57.10	-5.93%	38 177	636
19.5.1999	59.01	-3.13%	2 655	45	60.70	0.00%	1 693	28
18.5.1999	60.92	0.00%	0	0	60.70	-9.40%	4 017	66
17.5.1999	60.92	+4.99%	6 458	106	67.00	+11.48%	5 787	92
14.5.1999	58.02	+4.99%	0	0	60.10	-7.53%	4 781	78
13.5.1999	55.26	+4.99%	0	0	65.00	0.00%	7 723	119
12.5.1999	52.63	0.00%	0	0	65.00	+8.15%	18 753	282
11.5.1999	52.63	0.00%	0	0	60.10	0.00%	16 236	262
10.5.1999	52.63	-3.59%	632	12	60.10	-0.49%	5 574	93
7.5.1999	54.59	0.00%	0	0	60.40	+7.47%	129 958	2 132
6.5.1999	54.59	-4.99%	1 638	30	56.20	+0.71%	13 030	229
5.5.1999	57.46	0.00%	0	0	55.80	+0.72%	6 362	111
4.5.1999	57.46	0.00%	0	0	55.40	-0.53%	3 397	61
3.5.1999	57.46	0.00%	0	0	55.70	-2.45%	5 093	91
30.4.1999	57.46	+4.98%	3 792	66	57.10	-0.69%	31 121	554
29.4.1999	54.73	+4.98%	0	0	57.50	+0.87%	24 310	408
28.4.1999	52.13	0.00%	0	0	57.00	-0.17%	6 671	117
27.4.1999	52.13	0.00%	1 251	24	57.10	+1.78%	29 248	486
26.4.1999	52.13	-2.95%	1 877	36	56.10	0.00%	7 977	142
23.4.1999	53.72	0.00%	0	0	56.10	+0.89%	27 095	446
22.4.1999	53.72	0.00%	0	0	55.60	-1.06%	153 901	2 731
21.4.1999	53.72	0.00%	0	0	56.20	+0.89%	591 376	10 490
20.4.1999	53.72	0.00%	0	0	55.70	+0.90%	4 985	90
19.4.1999	53.72	-3.45%	1 289	24	55.20	+0.36%	25 268	424
16.4.1999	55.64	-4.98%	0	0	55.00	-1.96%	2 310	42
15.4.1999	58.56	+4.98%	0	0	56.10	+2.74%	104 079	1 737
14.4.1999	55.78	+4.98%	669	12	54.60	-0.18%	5 078	93
13.4.1999	53.13	+5.00%	319	6	54.70	+0.18%	7 113	130
12.4.1999	50.60	+0.11%	152	3	54.60	-0.36%	4 119	76
9.4.1999	50.54	-5.00%	1 011	20	54.80	0.00%	1 151	21
8.4.1999	53.20	-5.00%	4 628	87	54.80	+0.92%	2 018	37
7.4.1999	56.00	0.00%	0	0	54.30	+0.18%	19 801	338
6.4.1999	56.00	0.00%	0	0	54.20	-0.36%	4 823	89
2.4.1999	56.00	0.00%	0	0	54.40	+0.36%	1 769	33
1.4.1999	56.00	0.00%	336	6	54.20	-0.18%	2 771	51
31.3.1999	56.00	0.00%	840	15	54.30	+0.18%	3 527	65
30.3.1999	56.00	0.00%	0	0	54.20	-0.55%	3 904	72
29.3.1999	56.00	0.00%	0	0	54.50	+0.18%	3 647	67
26.3.1999	56.00	0.00%	840	15	54.40	-0.18%	2 942	54
25.3.1999	56.00	-0.01%	168	3	54.50	0.00%	6 917	127
24.3.1999	56.01	0.00%	0	0	54.50	-1.08%	6 721	122
23.3.1999	56.01	0.00%	0	0	55.10	-1.60%	104 216	1 744
22.3.1999	56.01	0.00%	168	3	56.00	+1.63%	2 335	42
19.3.1999	56.01	+2.58%	2 352	42	55.10	-1.78%	6 014	109
‹‹ First 60 ‹‹ First 20 Next 200 ›