SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2000

• 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 2006 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]
29.12.2000	39.00	0.00%	0	0	53.10	+9.71%	38 089	730
28.12.2000	39.00	0.00%	0	0	48.40	-5.09%	30 424	619
27.12.2000	39.00	0.00%	0	0	51.00	+5.80%	30 169	596
22.12.2000	39.00	0.00%	0	0	48.20	-3.40%	23 901	463
21.12.2000	39.00	-0.93%	1 170	30	49.90	+10.88%	12 317	249
20.12.2000	39.37	+4.98%	1 772	45	45.00	-5.06%	5 702	121
19.12.2000	37.50	-3.92%	225	6	47.40	+0.42%	3 681	78
18.12.2000	39.03	-4.99%	0	0	47.20	+0.21%	28 613	581
15.12.2000	41.08	0.00%	0	0	47.10	+0.21%	1 129	24
14.12.2000	41.08	+4.98%	0	0	47.00	-1.05%	92 746	1 991
13.12.2000	39.13	0.00%	235	6	47.50	-3.25%	34 342	701
12.12.2000	39.13	0.00%	7 826	200	49.10	-1.00%	20 506	408
11.12.2000	39.13	0.00%	0	0	49.60	+0.20%	22 851	460
8.12.2000	39.13	0.00%	0	0	49.50	+0.60%	4 502	91
7.12.2000	39.13	0.00%	0	0	49.20	+0.40%	18 686	374
6.12.2000	39.13	-4.79%	470	12	49.00	-2.19%	28 935	561
5.12.2000	41.10	-4.99%	0	0	50.10	-2.90%	4 810	96
4.12.2000	43.26	-4.98%	0	0	51.60	+2.99%	73 283	1 496
1.12.2000	45.53	0.00%	0	0	50.10	-1.95%	7 542	150
30.11.2000	45.53	0.00%	1 002	22	51.10	+0.59%	87 249	1 593
29.11.2000	45.53	-4.92%	1 366	30	50.80	+0.59%	18 387	357
28.11.2000	47.89	-4.99%	0	0	50.50	+1.81%	8 759	174
27.11.2000	50.41	0.00%	0	0	49.60	-0.80%	59 057	1 076
24.11.2000	50.41	0.00%	504	10	50.00	-1.96%	106 048	2 106
23.11.2000	50.41	0.00%	0	0	51.00	+1.59%	8 107	164
22.11.2000	50.41	0.00%	0	0	50.20	-0.98%	270 278	5 381
21.11.2000	50.41	0.00%	0	0	50.70	-9.62%	99 820	1 925
20.11.2000	50.41	+0.57%	907	18	56.10	+1.44%	11 730	208
16.11.2000	50.12	0.00%	0	0	55.30	+0.18%	3 373	61
15.11.2000	50.12	0.00%	1 504	30	55.20	+0.18%	7 954	144
14.11.2000	50.12	0.00%	0	0	55.10	+0.73%	14 326	264
13.11.2000	50.12	-4.53%	752	15	54.70	-7.44%	11 841	217
10.11.2000	52.50	0.00%	0	0	59.10	-0.83%	117 430	1 987
9.11.2000	52.50	0.00%	0	0	59.60	+0.33%	5 169	87
8.11.2000	52.50	-4.38%	1 575	30	59.40	+0.33%	6 587	110
7.11.2000	54.91	+4.99%	0	0	59.20	+0.16%	5 758	97
6.11.2000	52.30	0.00%	0	0	59.10	+2.07%	14 720	249
3.11.2000	52.30	0.00%	0	0	57.90	+3.20%	12 446	214
2.11.2000	52.30	0.00%	2 877	55	56.10	0.00%	6 903	124
1.11.2000	52.30	0.00%	314	6	56.10	+1.26%	9 059	162
31.10.2000	52.30	+0.32%	628	12	55.40	-0.35%	27 559	480
30.10.2000	52.13	0.00%	0	0	55.60	+1.83%	5 928	107
27.10.2000	52.13	-1.88%	5 995	115	54.60	+0.36%	19 919	362
26.10.2000	53.13	0.00%	0	0	54.40	-5.55%	28 397	502
25.10.2000	53.13	0.00%	0	0	57.60	-4.00%	13 598	236
24.10.2000	53.13	0.00%	0	0	60.00	+4.34%	72 260	1 206
23.10.2000	53.13	0.00%	0	0	57.50	+3.41%	8 336	146
20.10.2000	53.13	0.00%	0	0	55.60	-0.71%	6 324	109
19.10.2000	53.13	0.00%	0	0	56.00	-1.92%	2 800	50
18.10.2000	53.13	0.00%	0	0	57.10	+0.17%	2 455	43
17.10.2000	53.13	0.00%	0	0	57.00	+0.88%	3 414	60
16.10.2000	53.13	0.00%	0	0	56.50	+2.54%	10 316	180
13.10.2000	53.13	0.00%	0	0	55.10	-2.13%	6 867	123
12.10.2000	53.13	0.00%	0	0	56.30	-6.47%	4 323	77
11.10.2000	53.13	0.00%	478	9	60.20	+9.25%	2 649	44
10.10.2000	53.13	0.00%	0	0	55.10	+0.18%	2 038	37
9.10.2000	53.13	0.00%	0	0	55.00	-5.17%	2 252	41
6.10.2000	53.13	0.00%	0	0	58.00	+7.01%	5 742	99
5.10.2000	53.13	+0.24%	956	18	54.20	+0.37%	2 809	52
4.10.2000	53.00	0.00%	0	0	54.00	-5.92%	3 678	66
3.10.2000	53.00	0.00%	0	0	57.40	+9.75%	1 550	27
2.10.2000	53.00	0.00%	0	0	52.30	+0.38%	1 881	36
29.9.2000	53.00	0.00%	0	0	52.10	+0.19%	29 989	569
27.9.2000	53.00	-2.12%	1 590	30	52.00	-7.14%	43 796	833
26.9.2000	54.15	-5.00%	0	0	56.00	-6.35%	60 833	1 124
25.9.2000	57.00	-5.00%	0	0	59.80	+10.74%	6 513	113
22.9.2000	60.00	+1.52%	4 020	67	54.00	-9.84%	47 896	818
21.9.2000	59.10	0.00%	0	0	59.90	-1.64%	60 719	1 012
20.9.2000	59.10	0.00%	0	0	60.90	-0.32%	69 061	1 134
19.9.2000	59.10	+0.16%	532	9	61.10	-1.45%	80 331	1 311
18.9.2000	59.00	+1.61%	1 062	18	62.00	+1.47%	4 092	66
15.9.2000	58.06	0.00%	0	0	61.10	-0.81%	12 543	204
14.9.2000	58.06	0.00%	0	0	61.60	+0.98%	8 202	134
13.9.2000	58.06	0.00%	174	3	61.00	-0.97%	27 999	459
12.9.2000	58.06	-3.23%	1 742	30	61.60	0.00%	2 739	45
11.9.2000	60.00	0.00%	0	0	61.60	+0.81%	2 470	40
8.9.2000	60.00	0.00%	0	0	61.10	+2.68%	5 124	85
7.9.2000	60.00	0.00%	0	0	59.50	-2.29%	357	6
6.9.2000	60.00	0.00%	0	0	60.90	-2.09%	0	0
5.9.2000	60.00	0.00%	0	0	62.20	-7.02%	15 345	231
4.9.2000	60.00	0.00%	0	0	66.90	+11.68%	29 964	454
1.9.2000	60.00	0.00%	0	0	59.90	+0.67%	141 352	2 319
31.8.2000	60.00	0.00%	0	0	59.50	+0.67%	3 203	54
30.8.2000	60.00	0.00%	0	0	59.10	-4.67%	1 574	28
29.8.2000	60.00	0.00%	0	0	62.00	+3.50%	267 167	4 612
28.8.2000	60.00	0.00%	0	0	59.90	-9.92%	5 990	100
25.8.2000	60.00	0.00%	0	0	66.50	+12.52%	200	3
24.8.2000	60.00	-1.63%	3 360	56	59.10	-3.11%	10 104	167
23.8.2000	61.00	+1.66%	366	6	61.00	+3.21%	23 193	381
22.8.2000	60.00	0.00%	0	0	59.10	-1.50%	709	12
21.8.2000	60.00	0.00%	0	0	60.00	+1.35%	0	0
18.8.2000	60.00	-1.62%	900	15	59.20	-1.33%	10 578	174
17.8.2000	60.99	-5.00%	0	0	60.00	-1.63%	41 572	682
16.8.2000	64.20	0.00%	0	0	61.00	0.00%	122 900	2 015
15.8.2000	64.20	0.00%	0	0	61.00	+1.49%	290 830	4 768
14.8.2000	64.20	0.00%	0	0	60.10	+0.16%	109 055	1 815
11.8.2000	64.20	0.00%	0	0	60.00	-0.66%	34 140	569
10.8.2000	64.20	0.00%	0	0	60.40	-0.98%	46 773	767
9.8.2000	64.20	0.00%	0	0	61.00	0.00%	17 931	281
8.8.2000	64.20	0.00%	0	0	61.00	+2.17%	1 098	18
7.8.2000	64.20	0.00%	0	0	59.70	-7.44%	1 637	27
4.8.2000	64.20	0.00%	0	0	64.50	-9.91%	0	0
3.8.2000	64.20	0.00%	0	0	71.60	+1.27%	5 370	75
2.8.2000	64.20	+1.07%	770	12	70.70	+6.63%	9 615	136
1.8.2000	63.52	+4.99%	0	0	66.30	+9.76%	0	0
31.7.2000	60.50	0.00%	0	0	60.40	+3.07%	2 414	40
28.7.2000	60.50	0.00%	0	0	58.60	+0.17%	352	6
27.7.2000	60.50	0.00%	0	0	58.50	-0.51%	1 619	28
26.7.2000	60.50	0.00%	0	0	58.80	+0.85%	2 282	39
25.7.2000	60.50	0.00%	0	0	58.30	+0.51%	40 163	642
24.7.2000	60.50	0.00%	0	0	58.00	+3.20%	3 480	60
21.7.2000	60.50	0.00%	0	0	56.20	-0.17%	1 179	21
20.7.2000	60.50	0.00%	0	0	56.30	-8.60%	1 685	30
19.7.2000	60.50	0.00%	0	0	61.60	+9.60%	3 149	54
18.7.2000	60.50	0.00%	0	0	56.20	+2.18%	2 522	45
17.7.2000	60.50	0.00%	0	0	55.00	-5.66%	843	14
14.7.2000	60.50	+3.75%	1 815	30	58.30	+9.58%	5 947	102
13.7.2000	58.31	-4.98%	9 563	164	53.20	-9.83%	6 896	130
12.7.2000	61.37	-5.00%	12 274	200	59.00	-3.27%	126 789	2 207
11.7.2000	64.60	-5.00%	0	0	61.00	+2.34%	52 282	832
10.7.2000	68.00	0.00%	0	0	59.60	-1.81%	2 391	39
7.7.2000	68.00	0.00%	0	0	60.70	-9.40%	2 299	36
4.7.2000	68.00	0.00%	0	0	67.00	-1.47%	31 075	461
3.7.2000	68.00	0.00%	0	0	68.00	+2.87%	2 619	39
30.6.2000	68.00	+1.49%	1 428	21	66.10	-2.79%	9 920	146
29.6.2000	67.00	0.00%	0	0	68.00	+2.71%	3 944	58
28.6.2000	67.00	0.00%	0	0	66.20	+0.15%	4 371	66
27.6.2000	67.00	0.00%	0	0	66.10	+0.45%	6 413	98
26.6.2000	67.00	0.00%	0	0	65.80	+1.07%	35 908	510
23.6.2000	67.00	0.00%	0	0	65.10	-7.65%	781	12
22.6.2000	67.00	0.00%	0	0	70.50	+0.71%	15 132	215
21.6.2000	67.00	0.00%	0	0	70.00	-5.14%	11 317	160
20.6.2000	67.00	+0.23%	201	3	73.80	+4.53%	20 668	278
19.6.2000	66.84	+4.99%	0	0	70.60	-15.95%	45 357	553
16.6.2000	63.66	0.00%	0	0	84.00	+15.06%	70 757	902
15.6.2000	63.66	0.00%	0	0	73.00	+1.24%	41 161	537
14.6.2000	63.66	0.00%	0	0	72.10	-6.36%	1 514	21
13.6.2000	63.66	0.00%	0	0	77.00	+10.00%	47 131	614
12.6.2000	63.66	-4.98%	255	4	70.00	0.00%	1 680	24
9.6.2000	67.00	0.00%	0	0	70.00	0.00%	2 520	36
8.6.2000	67.00	0.00%	0	0	70.00	0.00%	25 872	351
7.6.2000	67.00	0.00%	0	0	70.00	-1.54%	80 494	1 134
6.6.2000	67.00	0.00%	0	0	71.10	-2.06%	1 845	26
5.6.2000	67.00	0.00%	0	0	72.60	+2.25%	0	0
2.6.2000	67.00	0.00%	0	0	71.00	+1.28%	40 586	579
1.6.2000	67.00	0.00%	0	0	70.10	0.00%	2 948	42
31.5.2000	67.00	0.00%	0	0	70.10	-2.63%	21 753	296
30.5.2000	67.00	0.00%	0	0	72.00	-1.36%	71 136	988
29.5.2000	67.00	0.00%	0	0	73.00	+1.24%	49 279	666
26.5.2000	67.00	0.00%	0	0	72.10	+2.26%	1 297	18
25.5.2000	67.00	0.00%	0	0	70.50	-4.72%	464 271	6 200
24.5.2000	67.00	0.00%	0	0	74.00	+11.27%	18 847	257
23.5.2000	67.00	0.00%	0	0	66.50	-5.00%	1 418	21
22.5.2000	67.00	0.00%	0	0	70.00	+1.44%	1 537	22
19.5.2000	67.00	0.00%	0	0	69.00	+6.15%	11 262	175
18.5.2000	67.00	+4.39%	1 206	18	65.00	-1.51%	3 759	57
17.5.2000	64.18	-4.98%	0	0	66.00	+1.53%	2 570	39
16.5.2000	67.55	-4.99%	0	0	65.00	-7.80%	2 712	42
15.5.2000	71.10	0.00%	0	0	70.50	+0.28%	13 201	187
12.5.2000	71.10	0.00%	0	0	70.30	-0.28%	4 717	67
11.5.2000	71.10	0.00%	0	0	70.50	-0.70%	3 802	54
10.5.2000	71.10	+0.14%	853	12	71.00	0.00%	13 266	188
9.5.2000	71.00	0.00%	426	6	71.00	+0.70%	5 747	81
5.5.2000	71.00	0.00%	0	0	70.50	-0.28%	13 607	193
4.5.2000	71.00	0.00%	0	0	70.70	+0.14%	635	9
3.5.2000	71.00	0.00%	1 065	15	70.60	-0.14%	1 271	18
2.5.2000	71.00	-0.69%	852	12	70.70	+0.56%	1 271	18
28.4.2000	71.50	0.00%	0	0	70.30	+0.42%	4 585	66
27.4.2000	71.50	0.00%	0	0	70.00	-0.14%	2 376	34
26.4.2000	71.50	0.00%	0	0	70.10	0.00%	21 346	301
25.4.2000	71.50	0.00%	0	0	70.10	-5.27%	10 481	145
21.4.2000	71.50	0.00%	0	0	74.00	+4.07%	16 617	229
20.4.2000	71.50	0.00%	0	0	71.10	-1.65%	4 568	64
19.4.2000	71.50	0.00%	0	0	72.30	-1.09%	11 561	159
18.4.2000	71.50	+0.28%	858	12	73.10	+0.41%	1 028 451	12 835
17.4.2000	71.30	0.00%	0	0	72.80	+0.41%	87 388	1 197
14.4.2000	71.30	0.00%	2 139	30	72.50	+0.55%	12 764	177
13.4.2000	71.30	0.00%	428	6	72.10	0.00%	35 132	478
12.4.2000	71.30	0.00%	2 638	37	72.10	-0.55%	27 807	383
11.4.2000	71.30	0.00%	0	0	72.50	+1.11%	20 038	275
10.4.2000	71.30	-3.64%	6 417	90	71.70	+0.13%	6 129	85
7.4.2000	74.00	+3.93%	2 294	31	71.60	-7.01%	65 705	855
6.4.2000	71.20	-1.11%	3 418	48	77.00	+5.47%	49 288	645
5.4.2000	72.00	0.00%	0	0	73.00	-2.66%	19 576	263
4.4.2000	72.00	+0.69%	13 320	185	75.00	+5.48%	91 904	1 227
3.4.2000	71.50	-3.75%	7 865	110	71.10	-5.20%	8 668	121
31.3.2000	74.29	-5.00%	3 715	50	75.00	+7.14%	86 446	1 155
30.3.2000	78.20	+4.89%	13 294	170	70.00	-4.10%	51 808	696
29.3.2000	74.55	+5.00%	0	0	73.00	+1.10%	118 155	1 578
28.3.2000	71.00	0.00%	0	0	72.20	-0.13%	268 608	3 589
27.3.2000	71.00	+0.78%	2 130	30	72.30	+0.13%	487 630	6 506
24.3.2000	70.45	0.00%	1 057	15	72.20	-0.13%	8 653	120
23.3.2000	70.45	-4.57%	4 509	64	72.30	+0.27%	2 387	33
22.3.2000	73.83	-4.99%	0	0	72.10	+4.34%	30 504	414
21.3.2000	77.71	+4.99%	7 771	100	69.10	-7.98%	237 012	3 169
20.3.2000	74.01	-2.61%	444	6	75.10	-0.13%	6 310	84
17.3.2000	76.00	-5.00%	0	0	75.20	-7.27%	43 458	545
16.3.2000	80.00	-4.64%	10 400	130	81.10	0.00%	14 780	182
15.3.2000	83.90	-0.11%	100 680	1 200	81.10	+1.75%	83 095	977
14.3.2000	84.00	+2.95%	21 504	256	79.70	-2.80%	109 550	1 299
‹‹ First 60 ‹‹ First 20 Next 200 ›