SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2001

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (162)
  • Diskuze (3792)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 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]
28.12.2001	96.00	+4.99%	576	6	98.20	-0.10%	42 518	431
27.12.2001	91.44	+4.99%	2 469	27	98.30	+2.71%	6 692	69
21.12.2001	87.09	+4.99%	6 358	73	95.70	-4.30%	193 145	1 956
20.12.2001	82.95	+5.00%	9 207	111	100.00	+7.29%	152 874	1 543
19.12.2001	79.00	-4.42%	7 821	99	93.20	+1.96%	113 315	1 183
18.12.2001	82.65	-5.00%	0	0	91.40	+1.44%	2 674 044	27 923
17.12.2001	87.00	-3.33%	870	10	90.10	+1.23%	102 720	1 142
14.12.2001	90.00	+2.96%	1 980	22	89.00	-7.77%	1 304 732	12 585
13.12.2001	87.41	-5.00%	2 622	30	96.50	+0.31%	112 931	1 174
12.12.2001	92.01	+1.67%	2 760	30	96.20	0.00%	778 911	8 112
11.12.2001	90.50	-2.22%	1 358	15	96.20	-2.82%	163 748	1 688
10.12.2001	92.55	-3.59%	4 998	54	99.00	-1.98%	101 626	1 016
7.12.2001	96.00	0.00%	0	0	101.00	-0.09%	60 162	597
6.12.2001	96.00	+1.26%	5 760	60	101.10	+0.99%	32 617	323
5.12.2001	94.81	+4.99%	0	0	100.10	+1.83%	142 958	1 363
4.12.2001	90.30	+5.00%	0	0	98.30	-1.00%	45 700	463
3.12.2001	86.00	0.00%	0	0	99.30	+0.20%	107 057	1 097
30.11.2001	86.00	-4.76%	2 580	30	99.10	+0.20%	37 263	377
29.11.2001	90.30	+3.20%	1 355	15	98.90	-7.74%	45 888	438
28.11.2001	87.50	-3.85%	1 313	15	107.20	+9.27%	91 036	867
27.11.2001	91.00	-4.97%	546	6	98.10	+0.10%	60 008	614
26.11.2001	95.76	0.00%	0	0	98.00	-3.92%	186 354	1 787
23.11.2001	95.76	0.00%	0	0	102.00	+4.61%	26 415	257
22.11.2001	95.76	+5.00%	2 873	30	97.50	+1.98%	163 934	1 617
21.11.2001	91.20	+0.11%	5 928	65	95.60	+6.34%	70 124	731
20.11.2001	91.10	0.00%	547	6	89.90	-3.64%	167 163	1 778
19.11.2001	91.10	+0.11%	547	6	93.30	-4.60%	35 128	368
16.11.2001	91.00	0.00%	0	0	97.80	+1.87%	43 715	448
15.11.2001	91.00	-4.71%	819	9	96.00	+0.73%	36 576	372
14.11.2001	95.50	+1.05%	4 298	45	95.30	0.00%	31 015	325
13.11.2001	94.51	0.00%	2 835	30	95.30	+0.84%	31 625	331
12.11.2001	94.51	0.00%	0	0	94.50	+0.53%	173 446	1 813
9.11.2001	94.51	+0.01%	851	9	94.00	+0.75%	25 117	268
8.11.2001	94.50	+5.00%	0	0	93.30	-0.10%	42 303	453
7.11.2001	90.00	0.00%	0	0	93.40	+0.32%	76 363	808
6.11.2001	90.00	-4.97%	8 100	90	93.10	-0.21%	51 865	556
5.11.2001	94.71	+5.00%	1 799	19	93.30	-3.91%	60 902	632
2.11.2001	90.20	0.00%	0	0	97.10	+2.10%	25 707	265
1.11.2001	90.20	+1.61%	2 706	30	95.10	+0.63%	19 637	208
31.10.2001	88.77	0.00%	0	0	94.50	+3.27%	4 825 451	50 023
30.10.2001	88.77	0.00%	0	0	91.50	0.00%	85 897	940
29.10.2001	88.77	+4.99%	0	0	91.50	-1.61%	30 421	331
26.10.2001	84.55	+4.99%	0	0	93.00	-3.62%	369 655	3 873
25.10.2001	80.53	+4.99%	0	0	96.50	-0.30%	226 778	2 335
24.10.2001	76.70	0.00%	0	0	96.80	+10.00%	132 528	1 385
23.10.2001	76.70	-3.64%	80 382	1 048	88.00	-0.11%	163 973	1 863
22.10.2001	79.60	0.00%	0	0	88.10	-0.56%	131 822	1 493
19.10.2001	79.60	0.00%	0	0	88.60	+0.68%	14 404	158
18.10.2001	79.60	0.00%	0	0	88.00	-3.29%	32 015	346
17.10.2001	79.60	-4.92%	22 766	286	91.00	+4.35%	53 289	603
16.10.2001	83.72	+4.99%	0	0	87.20	+0.11%	25 918	297
15.10.2001	79.74	+4.99%	0	0	87.10	+2.11%	45 539	496
12.10.2001	75.95	+4.99%	0	0	85.30	-0.92%	225 051	2 532
11.10.2001	72.34	+4.99%	0	0	86.10	0.00%	41 813	492
10.10.2001	68.90	0.00%	0	0	86.10	+23.17%	107 449	1 335
9.10.2001	68.90	+5.00%	0	0	69.90	-9.22%	41 501	530
8.10.2001	65.62	+4.99%	0	0	77.00	+9.84%	139 953	2 003
5.10.2001	62.50	0.00%	0	0	70.10	-7.76%	4 490	64
4.10.2001	62.50	0.00%	0	0	76.00	+6.74%	72 082	953
3.10.2001	62.50	0.00%	0	0	71.20	+2.89%	95 364	1 350
2.10.2001	62.50	0.00%	0	0	69.20	+1.16%	131 089	1 905
1.10.2001	62.50	0.00%	0	0	68.40	+5.23%	66 435	975
27.9.2001	57.84	0.00%	0	0	65.00	-2.40%	271 081	4 000
26.9.2001	62.50	0.00%	0	0	66.60	+0.60%	99 739	1 501
25.9.2001	62.50	0.00%	0	0	66.20	+3.43%	55 203	835
24.9.2001	62.50	0.00%	0	0	64.00	-0.62%	1 822 955	28 645
21.9.2001	62.50	+4.16%	12 438	199	64.40	-2.71%	87 355	1 258
20.9.2001	60.00	0.00%	0	0	66.20	+3.92%	720 434	11 230
19.9.2001	60.00	0.00%	0	0	63.70	+1.27%	10 971	169
18.9.2001	60.00	-2.08%	1 440	24	62.90	-1.71%	5 846	93
17.9.2001	61.28	0.00%	0	0	64.00	+3.05%	159 517	2 549
14.9.2001	61.28	0.00%	0	0	62.10	-2.96%	868 220	13 700
13.9.2001	61.28	-4.99%	0	0	64.00	0.00%	328 265	5 130
12.9.2001	64.50	+4.69%	6 450	100	64.00	0.00%	126 090	1 973
11.9.2001	61.61	+4.99%	6 161	100	64.00	+0.15%	649 028	10 154
10.9.2001	58.68	0.00%	0	0	63.90	+1.75%	1 089 335	17 029
7.9.2001	58.68	+4.99%	0	0	62.80	+0.15%	115 991	1 856
6.9.2001	55.89	+4.99%	0	0	62.70	+0.32%	55 595	832
5.9.2001	53.23	+4.99%	0	0	62.50	0.00%	39 588	614
4.9.2001	50.70	0.00%	0	0	62.50	+0.48%	267 470	4 260
3.9.2001	50.70	0.00%	0	0	62.20	+3.66%	104 346	1 663
31.8.2001	50.70	0.00%	0	0	60.00	-3.22%	307 224	4 913
30.8.2001	50.70	0.00%	0	0	62.00	+10.91%	196 775	3 237
29.8.2001	50.70	0.00%	0	0	55.90	+1.45%	7 322	129
28.8.2001	50.70	0.00%	0	0	55.10	+1.47%	35 692	617
27.8.2001	50.70	0.00%	0	0	54.30	-0.54%	1 171	22
24.8.2001	50.70	0.00%	0	0	54.60	-5.53%	874	16
23.8.2001	50.70	0.00%	0	0	57.80	+8.85%	2 860	51
22.8.2001	50.70	0.00%	0	0	53.10	+1.52%	1 578	30
21.8.2001	50.70	0.00%	0	0	52.30	-5.93%	74 829	1 349
20.8.2001	50.70	-4.01%	304	6	55.60	-2.45%	68 146	1 196
17.8.2001	52.82	-5.00%	0	0	57.00	0.00%	1 026	18
16.8.2001	55.60	+0.18%	1 001	18	57.00	-1.89%	9 473	164
15.8.2001	55.50	+4.87%	1 110	20	58.10	+0.17%	6 449	111
14.8.2001	52.92	0.00%	0	0	58.00	+2.47%	2 676	47
13.8.2001	52.92	0.00%	0	0	56.60	-0.87%	121 832	2 126
10.8.2001	52.92	0.00%	0	0	57.10	0.00%	2 455	43
9.8.2001	52.92	0.00%	0	0	57.10	+0.70%	8 821	152
8.8.2001	52.92	0.00%	0	0	56.70	-2.57%	29 534	518
7.8.2001	52.92	0.00%	0	0	58.20	+1.74%	11 854	200
6.8.2001	52.92	0.00%	0	0	57.20	-2.05%	59 790	1 042
3.8.2001	52.92	+5.00%	0	0	58.40	+5.22%	238 191	4 039
2.8.2001	50.40	+5.00%	0	0	55.50	-1.06%	17 161	308
1.8.2001	48.00	0.00%	0	0	56.10	-8.33%	34 757	571
31.7.2001	48.00	0.00%	0	0	61.20	+1.83%	6 262	104
30.7.2001	48.00	0.00%	0	0	60.10	+3.08%	38 257	587
27.7.2001	48.00	0.00%	0	0	58.30	+9.38%	111 298	1 687
26.7.2001	48.00	+0.48%	720	15	53.30	-9.96%	98 979	1 631
25.7.2001	47.77	0.00%	0	0	59.20	+7.44%	5 729	100
24.7.2001	47.77	0.00%	0	0	55.10	+12.21%	4 854	90
23.7.2001	47.77	0.00%	0	0	49.10	-3.91%	14 137	282
20.7.2001	47.77	0.00%	0	0	51.10	-4.66%	5 273	99
19.7.2001	47.77	0.00%	0	0	53.60	-0.18%	6 683	125
18.7.2001	47.77	0.00%	0	0	53.70	+1.89%	7 129	133
17.7.2001	47.77	0.00%	0	0	52.70	-0.56%	16 655	342
16.7.2001	47.77	0.00%	0	0	53.00	+0.76%	2 369	45
13.7.2001	47.77	0.00%	0	0	52.60	0.00%	4 091	78
12.7.2001	47.77	0.00%	0	0	52.60	0.00%	19 678	372
11.7.2001	47.77	0.00%	0	0	52.60	+0.38%	11 040	210
10.7.2001	47.77	0.00%	0	0	52.40	0.00%	2 620	50
9.7.2001	47.77	0.00%	0	0	52.40	+0.76%	3 446	66
4.7.2001	47.77	+4.98%	0	0	52.00	-5.45%	26 108	502
3.7.2001	45.50	0.00%	0	0	55.00	+5.36%	55 625	1 012
2.7.2001	45.50	0.00%	0	0	52.20	+1.55%	5 160	99
29.6.2001	45.50	0.00%	0	0	51.40	+0.39%	73 867	1 358
28.6.2001	45.50	0.00%	0	0	51.20	-0.19%	7 527	147
27.6.2001	45.50	+1.11%	910	20	51.30	+0.19%	2 613	51
26.6.2001	45.00	0.00%	0	0	51.20	0.00%	3 588	70
25.6.2001	45.00	0.00%	270	6	51.20	-0.58%	6 672	130
22.6.2001	45.00	0.00%	0	0	51.50	+0.78%	6 021	117
21.6.2001	45.00	0.00%	0	0	51.10	0.00%	3 833	75
20.6.2001	45.00	0.00%	0	0	51.10	-0.19%	2 815	55
19.6.2001	45.00	0.00%	0	0	51.20	0.00%	3 429	67
18.6.2001	45.00	0.00%	0	0	51.20	+0.39%	3 414	67
15.6.2001	45.00	0.00%	0	0	51.00	0.00%	52 071	1 021
14.6.2001	45.00	0.00%	0	0	51.00	0.00%	1 989	39
13.6.2001	45.00	0.00%	0	0	51.00	0.00%	55 293	1 083
12.6.2001	45.00	0.00%	0	0	51.00	-0.58%	56 377	1 105
11.6.2001	45.00	0.00%	0	0	51.30	+3.84%	41 648	787
8.6.2001	45.00	0.00%	0	0	49.40	-5.36%	2 365	46
7.6.2001	45.00	0.00%	0	0	52.20	+0.38%	3 457	67
6.6.2001	45.00	0.00%	0	0	52.00	0.00%	65 934	1 172
5.6.2001	45.00	0.00%	0	0	52.00	+1.36%	7 384	142
4.6.2001	45.00	0.00%	0	0	51.30	+0.19%	59 099	1 099
1.6.2001	45.00	0.00%	0	0	51.20	+0.39%	1 380	27
31.5.2001	45.00	0.00%	0	0	51.00	+0.79%	3 040	60
30.5.2001	45.00	0.00%	0	0	50.60	-6.29%	117 333	2 183
29.5.2001	45.00	0.00%	0	0	54.00	+7.78%	41 366	757
28.5.2001	45.00	0.00%	0	0	50.10	+0.20%	3 299	66
25.5.2001	45.00	+3.23%	2 430	54	50.00	+6.15%	3 164	65
24.5.2001	43.59	+4.98%	0	0	47.10	+0.21%	1 978	42
23.5.2001	41.52	0.00%	0	0	47.00	-6.00%	7 509	161
22.5.2001	41.52	0.00%	0	0	50.00	0.00%	16 649	336
21.5.2001	41.52	0.00%	0	0	50.00	0.00%	129 036	2 627
18.5.2001	41.52	0.00%	0	0	50.00	0.00%	3 500	70
17.5.2001	41.52	0.00%	0	0	50.00	-5.83%	35 312	695
16.5.2001	41.52	-4.98%	249	6	53.10	+0.95%	10 869	204
15.5.2001	43.70	-5.00%	656	15	52.60	-0.94%	25 671	485
14.5.2001	46.00	0.00%	0	0	53.10	-1.66%	8 605	162
11.5.2001	46.00	-3.76%	690	15	54.00	+3.64%	10 862	201
10.5.2001	47.80	0.00%	0	0	52.10	-3.51%	6 001	112
9.5.2001	47.80	0.00%	1 291	27	54.00	+0.93%	14 842	270
7.5.2001	47.80	0.00%	0	0	53.50	-0.92%	9 015	167
4.5.2001	47.80	0.00%	0	0	54.00	+1.88%	5 154	96
3.5.2001	47.80	0.00%	0	0	53.00	+1.53%	4 388	83
2.5.2001	47.80	0.00%	0	0	52.20	+0.19%	4 677	90
30.4.2001	47.80	0.00%	287	6	52.10	-2.25%	6 974	133
27.4.2001	47.80	0.00%	287	6	53.30	-0.74%	98 264	1 833
26.4.2001	47.80	0.00%	0	0	53.70	-0.55%	51 740	963
25.4.2001	47.80	0.00%	717	15	54.00	+0.37%	18 571	334
24.4.2001	47.80	-4.40%	765	16	53.80	+0.93%	11 889	222
23.4.2001	50.00	0.00%	0	0	53.30	-4.99%	109 721	1 984
20.4.2001	50.00	0.00%	0	0	56.10	-0.35%	10 097	180
19.4.2001	50.00	+4.60%	750	15	56.30	+0.35%	8 269	147
18.4.2001	47.80	0.00%	1 099	23	56.10	+1.08%	85 951	1 500
17.4.2001	47.80	-0.16%	717	15	55.50	-1.94%	25 846	467
13.4.2001	47.88	+5.00%	0	0	56.60	+1.07%	46 407	810
12.4.2001	45.60	-5.00%	0	0	56.00	0.00%	250 582	4 189
11.4.2001	48.00	-4.95%	288	6	56.00	+1.63%	9 702	174
10.4.2001	50.50	+4.98%	0	0	55.10	+0.18%	40 732	698
9.4.2001	48.10	+3.79%	722	15	55.00	-6.46%	9 138	168
6.4.2001	46.34	-4.98%	0	0	58.80	+10.31%	121 395	2 067
5.4.2001	48.77	-4.98%	0	0	53.30	-1.29%	61 647	1 151
4.4.2001	51.33	-4.99%	0	0	54.00	0.00%	9 936	184
3.4.2001	54.03	0.00%	0	0	54.00	0.00%	6 144	114
2.4.2001	54.03	0.00%	0	0	54.00	-0.36%	4 875	91
30.3.2001	54.03	0.00%	2 107	39	54.20	0.00%	4 708	87
29.3.2001	54.03	0.00%	973	18	54.20	-8.75%	17 597	310
28.3.2001	54.03	0.00%	54	1	59.40	+10.00%	25 969	447
27.3.2001	54.03	-1.76%	1 135	21	54.00	+0.74%	280 537	5 195
26.3.2001	55.00	0.00%	0	0	53.60	0.00%	5 082	95
23.3.2001	55.00	0.00%	0	0	53.60	0.00%	3 264	61
22.3.2001	55.00	0.00%	660	12	53.60	+3.87%	5 885	111
21.3.2001	55.00	0.00%	0	0	51.60	-6.18%	5 405	103
20.3.2001	55.00	+3.77%	880	16	55.00	-3.67%	97 970	1 779
19.3.2001	53.00	0.00%	0	0	57.10	-1.21%	29 337	509
16.3.2001	53.00	0.00%	0	0	57.80	+0.87%	30 465	511
15.3.2001	53.00	+2.95%	1 431	27	57.30	+0.17%	38 220	669
14.3.2001	51.48	+4.99%	0	0	57.20	+2.32%	17 780	306
13.3.2001	49.03	0.00%	0	0	55.90	-6.83%	4 632	83
‹‹ First 60 ‹‹ First 20 Next 200 ›