SVIT ZLÍN - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (229)
  • Diskuze (61)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 Interactive

The Prague Sotck Exchange and RM-System - daily results - SVIT ZLÍN
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
2.10.2000	6.31	-4.96%	0	0
29.9.2000	6.64	-4.87%	0	0
27.9.2000	6.98	0.00%	0	0	6.30	+1.61%	4 539	723
26.9.2000	6.98	0.00%	0	0	6.20	+8.77%	31 000	5 000
25.9.2000	6.98	0.00%	0	0	5.70	+9.61%	3 990	700
22.9.2000	6.98	+4.96%	0	0	5.20	+8.33%	17 794	3 422
21.9.2000	6.65	-4.86%	0	0	4.80	-2.04%	0	0
20.9.2000	6.99	-4.89%	0	0	4.90	+4.25%	5 707	1 182
19.9.2000	7.35	-4.91%	0	0	4.70	-9.61%	19 693	4 190
18.9.2000	7.73	-4.92%	0	0	5.20	-8.77%	0	0
15.9.2000	8.13	-4.91%	0	0	5.70	-9.52%	2 850	500
14.9.2000	8.55	-5.00%	0	0	6.30	-7.35%	3 150	500
13.9.2000	9.00	0.00%	0	0	6.80	-4.22%	22 658	3 222
12.9.2000	9.00	0.00%	0	0	7.10	0.00%	0	0
11.9.2000	9.00	+1.69%	1 638	182	7.10	+5.97%	6 035	850
8.9.2000	8.85	-4.94%	3 540	400	6.70	-6.94%	22 361	3 330
7.9.2000	9.31	-5.00%	0	0	7.20	+10.76%	9 378	1 503
6.9.2000	9.80	-4.94%	6 370	650	6.50	-7.14%	47 058	7 119
5.9.2000	10.31	-4.97%	0	0	7.00	-6.66%	7 546	1 078
4.9.2000	10.85	-4.99%	0	0	7.50	-7.40%	12 153	1 607
1.9.2000	11.42	-4.99%	0	0	8.10	-10.00%	0	0
31.8.2000	12.02	-4.98%	0	0	9.00	+1.12%	1 800	200
30.8.2000	12.65	0.00%	0	0	8.90	0.00%	5 349	601
29.8.2000	12.65	0.00%	0	0	8.90	0.00%	0	0
28.8.2000	12.65	0.00%	0	0	8.90	0.00%	2 412	271
25.8.2000	12.65	-4.88%	633	50	8.90	+9.87%	10 573	1 188
24.8.2000	13.30	0.00%	0	0	8.10	-10.00%	72 433	8 316
23.8.2000	13.30	0.00%	0	0	9.00	-10.00%	21 074	2 320
22.8.2000	13.30	-5.00%	0	0	10.00	-4.76%	3 000	300
21.8.2000	14.00	0.00%	0	0	10.50	-10.25%	23 666	2 117
18.8.2000	14.00	0.00%	0	0	11.70	-4.87%	21 006	1 804
17.8.2000	14.00	0.00%	0	0	12.30	+9.82%	4 654	381
16.8.2000	14.00	0.00%	0	0	11.20	+5.66%	3 909	349
15.8.2000	14.00	0.00%	0	0	10.60	+9.27%	6 890	650
14.8.2000	14.00	0.00%	0	0	9.70	-17.09%	2 910	300
11.8.2000	14.00	0.00%	0	0	11.70	+10.37%	11 082	1 062
10.8.2000	14.00	0.00%	0	0	10.60	+3.92%	20 573	1 916
9.8.2000	14.00	0.00%	0	0	10.20	-6.42%	1 676	143
8.8.2000	14.00	0.00%	0	0	10.90	-9.91%	10 355	950
7.8.2000	14.00	0.00%	0	0	12.10	+5.21%	4 840	400
4.8.2000	14.00	0.00%	0	0	11.50	+9.52%	2 358	205
3.8.2000	14.00	0.00%	0	0	10.50	-3.66%	882	84
2.8.2000	14.00	0.00%	0	0	10.90	0.00%	545	50
1.8.2000	14.00	0.00%	0	0	10.90	-9.16%	10 915	912
31.7.2000	14.00	0.00%	0	0	12.00	-0.82%	19 288	1 669
28.7.2000	14.00	0.00%	0	0	12.10	+13.08%	0	0
27.7.2000	14.00	0.00%	0	0	10.70	0.00%	24 404	2 121
26.7.2000	14.00	0.00%	0	0	10.70	-16.40%	6 725	568
25.7.2000	14.00	0.00%	0	0	12.80	0.00%	9 912	847
24.7.2000	14.00	0.00%	0	0	12.80	-9.21%	18 057	1 406
21.7.2000	14.00	-1.40%	2 800	200	14.10	-4.08%	26 333	1 849
20.7.2000	14.20	0.00%	0	0	14.70	+5.00%	13 720	1 050
19.7.2000	14.20	-3.85%	2 840	200	14.00	+9.37%	4 690	343
18.7.2000	14.77	-4.95%	0	0	12.80	0.00%	102	8
17.7.2000	15.54	-4.95%	0	0	12.80	-13.51%	7 788	592
14.7.2000	16.35	-4.99%	0	0	14.80	0.00%	18 377	1 293
13.7.2000	17.21	-4.96%	0	0	14.80	0.00%	4 160	300
12.7.2000	18.11	-4.98%	0	0	14.80	0.00%	0	0
11.7.2000	19.06	-4.98%	0	0	14.80	-8.64%	10 995	743
10.7.2000	20.06	-4.97%	0	0	16.20	-17.34%	0	0
7.7.2000	21.11	-4.99%	0	0	19.60	+10.11%	22 870	1 225
4.7.2000	22.22	-4.96%	0	0	17.80	-7.29%	23 612	1 301
3.7.2000	23.38	-4.99%	0	0	19.20	-9.43%	0	0
30.6.2000	24.61	-4.98%	0	0	21.20	-9.78%	6 760	317
29.6.2000	25.90	-4.98%	0	0	23.50	+3.98%	5 734	244
28.6.2000	27.26	-4.98%	0	0	22.60	-9.60%	30 756	1 181
27.6.2000	28.69	-4.96%	0	0	25.00	-6.71%	2 500	100
26.6.2000	30.19	-4.97%	0	0	26.80	+9.83%	5 360	200
23.6.2000	31.77	-4.99%	0	0	24.40	-9.96%	7 320	300
22.6.2000	33.44	0.00%	0	0	27.10	-10.26%	4 131	152
21.6.2000	33.44	0.00%	0	0	30.20	+0.33%	67 827	2 246
20.6.2000	33.44	0.00%	0	0	30.10	+8.66%	1 821	66
19.6.2000	33.44	0.00%	0	0	27.70	+0.72%	2 319	84
16.6.2000	33.44	0.00%	0	0	27.50	-8.94%	0	0
15.6.2000	33.44	0.00%	0	0	30.20	-9.85%	0	0
14.6.2000	33.44	0.00%	0	0	33.50	0.00%	7 973	238
13.6.2000	33.44	0.00%	0	0	33.50	0.00%	5 025	150
12.6.2000	33.44	-5.00%	0	0	33.50	0.00%	4 020	120
9.6.2000	35.20	0.00%	0	0	33.50	-1.47%	1 675	50
8.6.2000	35.20	-4.86%	17 248	490	34.00	0.00%	33 724	992
7.6.2000	37.00	0.00%	18 500	500	34.00	-5.55%	273 672	7 840
6.6.2000	37.00	0.00%	0	0	36.00	-0.27%	1 080	30
5.6.2000	37.00	0.00%	0	0	36.10	+1.40%	1 733	48
2.6.2000	37.00	0.00%	0	0	35.60	-1.11%	4 320	120
1.6.2000	37.00	0.00%	0	0	36.00	0.00%	1 944	54
31.5.2000	37.00	0.00%	2 220	60	36.00	0.00%	397 552	10 293
30.5.2000	37.00	0.00%	1 110	30	36.00	+1.69%	4 536	126
29.5.2000	37.00	0.00%	0	0	35.40	+0.85%	1 058	30
26.5.2000	37.00	0.00%	0	0	35.10	0.00%	421	12
25.5.2000	37.00	0.00%	0	0	35.10	-0.28%	5 601	160
24.5.2000	37.00	0.00%	444	12	35.20	+0.28%	6 149	168
23.5.2000	37.00	0.00%	18 426	498	35.10	0.00%	2 948	84
22.5.2000	37.00	0.00%	0	0	35.10	-1.12%	31 277	892
19.5.2000	37.00	0.00%	21 608	584	35.50	-6.57%	6 035	170
18.5.2000	37.00	0.00%	0	0	38.00	+7.64%	9 500	250
17.5.2000	37.00	0.00%	666	18	35.30	-4.85%	128 421	3 520
16.5.2000	37.00	0.00%	0	0	37.10	0.00%	445	12
15.5.2000	37.00	0.00%	0	0	37.10	-2.36%	890	24
12.5.2000	37.00	0.00%	0	0	38.00	+4.68%	65 695	1 729
11.5.2000	37.00	-0.53%	14 800	400	36.30	-1.89%	39 235	1 034
10.5.2000	37.20	0.00%	0	0	37.00	-0.53%	115 099	3 030
9.5.2000	37.20	0.00%	0	0	37.20	0.00%	16 386	436
5.5.2000	37.20	0.00%	0	0	37.20	+0.54%	7 571	204
4.5.2000	37.20	0.00%	14 880	400	37.00	-0.53%	20 056	542
3.5.2000	37.20	-0.80%	1 116	30	37.20	-0.53%	4 972	134
2.5.2000	37.50	0.00%	0	0	37.40	-1.57%	892	24
28.4.2000	37.50	0.00%	0	0	38.00	+5.55%	8 665	232
27.4.2000	37.50	0.00%	0	0	36.00	-0.27%	84 818	2 635
26.4.2000	37.50	0.00%	0	0	36.10	+3.14%	2 344	66
25.4.2000	37.50	+1.21%	18 750	500	35.00	+5.10%	176 474	5 042
21.4.2000	37.05	0.00%	0	0	33.30	-8.76%	999	30
20.4.2000	37.05	-5.00%	1 334	36	36.50	-4.45%	11 068	303
19.4.2000	39.00	+1.29%	19 500	500	38.20	+3.24%	43 022	1 101
18.4.2000	38.50	0.00%	0	0	37.00	-7.50%	67 455	1 670
17.4.2000	38.50	0.00%	0	0	40.00	-2.67%	45 834	1 134
14.4.2000	38.50	0.00%	0	0	41.10	+2.75%	1 942	48
13.4.2000	38.50	0.00%	0	0	40.00	-0.24%	1 921	48
12.4.2000	38.50	0.00%	0	0	40.10	0.00%	37 990	948
11.4.2000	38.50	0.00%	0	0	40.10	-2.19%	2 406	60
10.4.2000	38.50	0.00%	0	0	41.00	0.00%	1 722	42
7.4.2000	38.50	0.00%	0	0	41.00	0.00%	5 904	144
6.4.2000	38.50	0.00%	0	0	41.00	-0.24%	903	22
5.4.2000	38.50	0.00%	0	0	41.10	0.00%	3 000	73
4.4.2000	38.50	+1.31%	1 155	30	41.10	0.00%	740	18
3.4.2000	38.00	0.00%	0	0	41.10	-6.37%	16 755	396
31.3.2000	38.00	0.00%	0	0	43.90	+6.81%	32 648	762
30.3.2000	38.00	-5.00%	7 106	187	41.10	0.00%	21 906	533
29.3.2000	40.00	0.00%	0	0	41.10	+0.24%	17 208	389
28.3.2000	40.00	0.00%	0	0	41.00	0.00%	7 868	192
27.3.2000	40.00	0.00%	0	0	41.00	+1.73%	7 273	180
24.3.2000	40.00	0.00%	0	0	40.30	+0.24%	700	18
23.3.2000	40.00	0.00%	0	0	40.20	0.00%	5 389	135
22.3.2000	40.00	-4.76%	2 400	60	40.20	-1.47%	43 410	1 070
21.3.2000	42.00	0.00%	0	0	40.80	+0.99%	4 312	106
20.3.2000	42.00	0.00%	0	0	40.40	-0.98%	2 909	72
17.3.2000	42.00	0.00%	0	0	40.80	+0.24%	2 200	54
16.3.2000	42.00	0.00%	0	0	40.70	+0.74%	2 174	54
15.3.2000	42.00	0.00%	0	0	40.40	-0.24%	11 645	288
14.3.2000	42.00	0.00%	0	0	40.50	+0.74%	4 131	102
13.3.2000	42.00	0.00%	0	0	40.20	-10.06%	35 610	801
10.3.2000	42.00	0.00%	0	0	44.70	+8.23%	26 010	593
9.3.2000	42.00	0.00%	0	0	41.30	+2.22%	10 322	244
8.3.2000	42.00	0.00%	0	0	40.40	-3.80%	14 742	362
7.3.2000	42.00	0.00%	0	0	42.00	+5.00%	4 385	108
6.3.2000	42.00	0.00%	0	0	40.00	+7.81%	3 450	90
3.3.2000	42.00	0.00%	0	0	37.10	-15.87%	2 444	66
2.3.2000	42.00	0.00%	0	0	44.10	+10.25%	8 352	210
1.3.2000	42.00	-0.23%	3 318	79	40.00	-3.61%	8 429	210
29.2.2000	42.10	0.00%	253	6	41.50	-4.15%	14 044	327
28.2.2000	42.10	0.00%	1 263	30	43.30	+0.69%	20 983	479
25.2.2000	42.10	+0.23%	1 263	30	43.00	-0.46%	37 974	860
24.2.2000	42.00	0.00%	0	0	43.20	-2.04%	31 209	728
23.2.2000	42.00	0.00%	0	0	44.10	-2.64%	11 032	246
22.2.2000	42.00	0.00%	0	0	45.30	+3.42%	16 942	384
21.2.2000	42.00	0.00%	3 528	84	43.80	-4.78%	36 909	808
18.2.2000	42.00	0.00%	2 478	59	46.00	+1.54%	48 949	1 061
17.2.2000	42.00	0.00%	1 260	30	45.30	-1.52%	47 091	982
16.2.2000	42.00	-2.43%	504	12	46.00	+1.99%	24 863	542
15.2.2000	43.05	0.00%	0	0	45.10	-6.04%	35 892	769
14.2.2000	43.05	+5.00%	0	0	48.00	-2.04%	19 217	401
11.2.2000	41.00	0.00%	0	0	49.00	+7.45%	76 383	1 541
10.2.2000	41.00	0.00%	0	0	45.60	+5.80%	16 509	348
9.2.2000	41.00	0.00%	0	0	43.10	-5.06%	148 482	3 668
8.2.2000	41.00	+2.50%	1 927	47	45.40	+8.35%	4 327	101
7.2.2000	40.00	0.00%	0	0	41.90	+0.96%	6 261	150
4.2.2000	40.00	0.00%	0	0	41.50	+1.21%	10 456	255
3.2.2000	40.00	0.00%	0	0	41.00	-0.48%	73 798	1 784
2.2.2000	40.00	0.00%	1 520	38	41.20	-5.72%	116 470	2 771
1.2.2000	40.00	0.00%	0	0	43.70	-9.89%	61 270	1 400
31.1.2000	40.00	-4.96%	1 200	30	48.50	-11.00%	40 061	826
28.1.2000	42.09	+4.98%	0	0	54.50	+9.21%	319 507	5 933
27.1.2000	40.09	+4.97%	0	0	49.90	+9.19%	45 409	910
26.1.2000	38.19	+4.97%	0	0	45.70	+5.29%	195 140	4 296
25.1.2000	36.38	+4.99%	0	0	43.40	+14.21%	71 067	1 708
24.1.2000	34.65	0.00%	0	0	38.00	+1.60%	34 808	880
21.1.2000	34.65	0.00%	0	0	37.40	+10.00%	21 743	587
20.1.2000	34.65	0.00%	0	0	34.00	-0.29%	4 284	126
19.1.2000	34.65	0.00%	0	0	34.10	0.00%	4 092	120
18.1.2000	34.65	0.00%	0	0	34.10	0.00%	5 320	156
17.1.2000	34.65	0.00%	0	0	34.10	0.00%	409	12
14.1.2000	34.65	0.00%	0	0	34.10	-2.57%	14 129	404
13.1.2000	34.65	0.00%	0	0	35.00	+4.47%	5 750	166
12.1.2000	34.65	0.00%	0	0	33.50	-3.73%	26 577	774
11.1.2000	34.65	0.00%	0	0	34.80	+4.50%	3 541	102
10.1.2000	34.65	+5.00%	0	0	33.30	+0.90%	862	26
7.1.2000	33.00	0.00%	0	0	33.00	0.00%	2 280	72
6.1.2000	33.00	0.00%	0	0	33.00	-11.76%	396	12
5.1.2000	33.00	0.00%	0	0	37.40	+10.00%	4 742	130
30.12.1999	33.00	0.00%	0	0	34.00	+4.93%	26 826	789
29.12.1999	33.00	0.00%	0	0	32.40	0.00%	1 944	60
28.12.1999	33.00	0.00%	0	0	32.40	-1.21%	56 162	1 654
27.12.1999	33.00	+2.48%	8 778	266	32.80	-0.60%	34 496	1 015
23.12.1999	32.20	0.00%	0	0	33.00	+0.60%	43 200	1 300
22.12.1999	32.20	0.00%	0	0	32.80	+12.71%	16 400	500
21.12.1999	32.20	0.00%	0	0	29.10	-3.00%	7 369	246
20.12.1999	32.20	0.00%	0	0	30.00	-4.76%	1 974	66
17.12.1999	32.20	+0.62%	3 606	112	31.50	-1.86%	10 829	344
16.12.1999	32.00	0.00%	0	0	32.10	-8.28%	33 074	1 030
15.12.1999	32.00	0.00%	1 152	36	35.00	+9.37%	21 315	618
14.12.1999	32.00	0.00%	0	0	32.00	0.00%	9 013	282
‹‹ First 60 ‹‹ First 20 Next 200 ›