TONAK - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (78)
  • Diskuze (21)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - TONAK
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	33.84	+4.99%	0	0	39.00	+4.55%	135 189	3 386
28.12.2000	32.23	+4.98%	0	0	37.30	+6.26%	17 230	472
27.12.2000	30.70	0.00%	0	0	35.10	+9.68%	351	10
22.12.2000	30.70	0.00%	0	0	32.00	-6.15%	3 168	99
21.12.2000	30.70	0.00%	0	0	34.10	+2.40%	17 678	515
20.12.2000	30.70	0.00%	0	0	33.30	0.00%	11 041	341
19.12.2000	30.70	0.00%	0	0	33.30	-0.89%	2 664	80
18.12.2000	30.70	0.00%	0	0	33.60	-0.59%	32 004	949
15.12.2000	30.70	0.00%	0	0	33.80	-0.87%	4 067	121
14.12.2000	30.70	0.00%	0	0	34.10	+3.64%	4 710	137
13.12.2000	30.70	0.00%	0	0	32.90	-1.79%	19 136	547
12.12.2000	30.70	0.00%	0	0	33.50	-0.29%	737	22
11.12.2000	30.70	0.00%	0	0	33.60	+0.90%	4 406	132
8.12.2000	30.70	0.00%	0	0	33.30	+0.60%	2 555	77
7.12.2000	30.70	0.00%	0	0	33.10	0.00%	5 296	160
6.12.2000	30.70	-4.06%	31	1	33.10	0.00%	12 015	363
5.12.2000	32.00	0.00%	0	0	33.10	-3.49%	7 072	209
4.12.2000	32.00	0.00%	0	0	34.30	+9.58%	8 699	264
1.12.2000	32.00	0.00%	0	0	31.30	-0.63%	25 418	800
30.11.2000	32.00	0.00%	0	0	31.50	-7.62%	79 390	2 377
29.11.2000	32.00	0.00%	0	0	34.10	+1.79%	74 736	2 133
28.11.2000	32.00	-3.00%	1 280	40	33.50	+0.90%	7 983	240
27.11.2000	32.99	0.00%	0	0	33.20	-0.30%	23 899	717
24.11.2000	32.99	0.00%	0	0	33.30	-0.89%	13 376	401
23.11.2000	32.99	+4.99%	3 299	100	33.60	0.00%	5 210	154
22.11.2000	31.42	-4.98%	0	0	33.60	0.00%	4 435	132
21.11.2000	33.07	0.00%	0	0	33.60	+1.20%	8 201	245
20.11.2000	33.07	+4.98%	0	0	33.20	+3.75%	15 935	481
16.11.2000	31.50	+5.00%	0	0	32.00	-8.83%	15 159	449
15.11.2000	30.00	0.00%	0	0	35.10	+0.28%	10 249	292
14.11.2000	30.00	0.00%	0	0	35.00	+1.74%	6 864	198
13.11.2000	30.00	0.00%	0	0	34.40	-2.54%	6 043	176
10.11.2000	30.00	0.00%	0	0	35.30	-4.59%	11 736	324
9.11.2000	30.00	0.00%	0	0	37.00	+4.22%	15 517	411
8.11.2000	30.00	0.00%	0	0	35.50	-1.38%	10 299	287
7.11.2000	30.00	+4.96%	0	0	36.00	-5.01%	31 778	835
6.11.2000	28.58	0.00%	0	0	37.90	+9.53%	58 739	1 551
3.11.2000	28.58	0.00%	0	0	34.60	+9.14%	3 806	110
2.11.2000	28.58	0.00%	0	0	31.70	+3.25%	6 082	193
1.11.2000	28.58	0.00%	0	0	30.70	+5.86%	8 894	276
31.10.2000	28.58	+4.99%	0	0	29.00	-6.45%	13 101	429
30.10.2000	27.22	+4.97%	0	0	31.00	+5.44%	12 100	385
27.10.2000	25.93	+4.97%	2 074	80	29.40	-6.07%	3 531	119
26.10.2000	24.70	-5.00%	0	0	31.30	-0.31%	1 096	35
25.10.2000	26.00	0.00%	0	0	31.40	-7.64%	0	0
24.10.2000	26.00	0.00%	0	0	34.00	-11.68%	12 724	365
23.10.2000	26.00	0.00%	0	0	38.50	+9.06%	6 914	183
20.10.2000	26.00	0.00%	0	0	35.30	-0.56%	46 704	1 231
19.10.2000	26.00	0.00%	0	0	35.50	-4.05%	9 315	250
18.10.2000	26.00	0.00%	0	0	37.00	-5.12%	9 899	270
17.10.2000	26.00	0.00%	0	0	39.00	+9.85%	49 753	1 379
16.10.2000	26.00	0.00%	0	0	35.50	+9.90%	0	0
13.10.2000	26.00	0.00%	0	0	32.30	+9.86%	10 659	330
12.10.2000	26.00	0.00%	0	0	29.40	-1.01%	6 145	209
11.10.2000	26.00	0.00%	0	0	29.70	+2.76%	980	33
10.10.2000	26.00	0.00%	0	0	28.90	+0.69%	0	0
9.10.2000	26.00	0.00%	0	0	28.70	-1.03%	1 896	66
6.10.2000	26.00	0.00%	0	0	29.00	0.00%	2 726	94
5.10.2000	26.00	0.00%	0	0	29.00	0.00%	1 276	44
4.10.2000	26.00	0.00%	0	0	29.00	-6.45%	34 424	1 153
3.10.2000	26.00	0.00%	0	0	31.00	-0.95%	155	5
2.10.2000	26.00	0.00%	0	0	31.30	+2.28%	0	0
29.9.2000	26.00	0.00%	0	0	30.60	+5.88%	1 683	55
27.9.2000	26.00	0.00%	0	0	28.90	+0.69%	0	0
26.9.2000	26.00	0.00%	0	0	28.70	+2.13%	0	0
25.9.2000	26.00	0.00%	0	0	28.10	-5.06%	7 427	253
22.9.2000	26.00	0.00%	0	0	29.60	+1.02%	3 727	126
21.9.2000	26.00	0.00%	0	0	29.30	-11.21%	1 938	66
20.9.2000	26.00	0.00%	0	0	33.00	+3.12%	17 275	540
19.9.2000	26.00	0.00%	0	0	32.00	+6.66%	51 912	1 652
18.9.2000	26.00	0.00%	0	0	30.00	-4.76%	13 770	459
15.9.2000	26.00	0.00%	0	0	31.50	+0.96%	11 710	385
14.9.2000	26.00	0.00%	0	0	31.20	+2.29%	0	0
13.9.2000	26.00	0.00%	0	0	30.50	+5.17%	0	0
12.9.2000	26.00	0.00%	0	0	29.00	-4.91%	957	33
11.9.2000	26.00	0.00%	0	0	30.50	+5.17%	0	0
8.9.2000	26.00	0.00%	0	0	29.00	0.00%	638	22
7.9.2000	26.00	0.00%	0	0	29.00	+9.84%	638	22
6.9.2000	26.00	0.00%	0	0	26.40	0.00%	264	10
5.9.2000	26.00	0.00%	0	0	26.40	0.00%	1 452	55
4.9.2000	26.00	0.00%	0	0	26.40	+0.38%	0	0
1.9.2000	26.00	0.00%	0	0	26.30	-1.49%	789	30
31.8.2000	26.00	0.00%	0	0	26.70	-4.64%	0	0
30.8.2000	26.00	0.00%	0	0	28.00	+6.46%	1 848	66
29.8.2000	26.00	0.00%	0	0	26.30	+3.95%	0	0
28.8.2000	26.00	0.00%	0	0	25.30	-1.55%	557	22
25.8.2000	26.00	0.00%	0	0	25.70	-9.18%	42 063	1 533
24.8.2000	26.00	0.00%	0	0	28.30	-2.41%	1 770	62
23.8.2000	26.00	0.00%	0	0	29.00	-3.33%	609	21
22.8.2000	26.00	0.00%	0	0	30.00	+3.44%	12 030	400
21.8.2000	26.00	0.00%	0	0	29.00	0.00%	1 914	66
18.8.2000	26.00	0.00%	0	0	29.00	-3.33%	319	11
17.8.2000	26.00	0.00%	0	0	30.00	+6.38%	0	0
16.8.2000	26.00	0.00%	0	0	28.20	-5.68%	3 109	110
15.8.2000	26.00	0.00%	0	0	29.90	+5.65%	0	0
14.8.2000	26.00	0.00%	0	0	28.30	0.00%	0	0
11.8.2000	26.00	0.00%	0	0	28.30	+5.59%	0	0
10.8.2000	26.00	0.00%	0	0	26.80	-0.74%	1 769	66
9.8.2000	26.00	0.00%	0	0	27.00	+2.27%	0	0
8.8.2000	26.00	0.00%	0	0	26.40	-2.22%	873	33
7.8.2000	26.00	0.00%	0	0	27.00	+1.50%	891	33
4.8.2000	26.00	0.00%	0	0	26.60	-1.84%	6 925	260
3.8.2000	26.00	0.00%	0	0	27.10	+1.11%	2 710	100
2.8.2000	26.00	0.00%	0	0	26.80	+0.37%	0	0
1.8.2000	26.00	0.00%	0	0	26.70	+2.29%	0	0
31.7.2000	26.00	0.00%	0	0	26.10	-4.39%	11 516	429
28.7.2000	26.00	0.00%	0	0	27.30	+1.11%	5 563	204
27.7.2000	26.00	0.00%	0	0	27.00	+1.50%	10 584	392
26.7.2000	26.00	0.00%	0	0	26.60	0.00%	5 905	242
25.7.2000	26.00	0.00%	0	0	26.60	+1.91%	0	0
24.7.2000	26.00	0.00%	0	0	26.10	-4.04%	13 089	503
21.7.2000	26.00	0.00%	0	0	27.20	-9.03%	816	30
20.7.2000	26.00	0.00%	0	0	29.90	+9.92%	19 315	679
19.7.2000	26.00	0.00%	0	0	27.20	0.00%	4 080	150
18.7.2000	26.00	0.00%	0	0	27.20	+0.74%	8 143	291
17.7.2000	26.00	0.00%	0	0	27.00	+3.84%	1 188	44
14.7.2000	26.00	0.00%	0	0	26.00	-8.45%	5 724	223
13.7.2000	26.00	0.00%	0	0	28.40	+1.42%	0	0
12.7.2000	26.00	0.00%	0	0	28.00	+1.08%	0	0
11.7.2000	26.00	0.00%	0	0	27.70	+9.92%	2 770	100
10.7.2000	26.00	0.00%	0	0	25.20	-9.67%	2 772	110
7.7.2000	26.00	0.00%	0	0	27.90	0.00%	0	0
4.7.2000	26.00	0.00%	0	0	27.90	-9.70%	0	0
3.7.2000	26.00	0.00%	0	0	30.90	-0.32%	0	0
30.6.2000	26.00	0.00%	0	0	31.00	0.00%	0	0
29.6.2000	26.00	0.00%	0	0	31.00	0.00%	11 572	374
28.6.2000	26.00	0.00%	0	0	31.00	-9.62%	50 407	1 619
27.6.2000	26.00	0.00%	0	0	34.30	+9.93%	81 738	2 389
26.6.2000	26.00	0.00%	0	0	31.20	+0.32%	4 118	132
23.6.2000	26.00	0.00%	0	0	31.10	-8.52%	1 368	44
22.6.2000	26.00	0.00%	0	0	34.00	+3.03%	91 955	2 750
21.6.2000	26.00	0.00%	0	0	33.00	-1.19%	20 130	610
20.6.2000	26.00	0.00%	0	0	33.40	+9.15%	1 670	50
19.6.2000	26.00	0.00%	0	0	30.60	-9.73%	3 060	100
16.6.2000	26.00	0.00%	0	0	33.90	+1.80%	6 786	200
15.6.2000	26.00	0.00%	0	0	33.30	0.00%	18 715	562
14.6.2000	26.00	0.00%	0	0	33.30	+8.11%	32 268	969
13.6.2000	26.00	0.00%	0	0	30.80	+10.00%	54 603	2 063
12.6.2000	26.00	0.00%	0	0	28.00	-6.35%	1 848	66
9.6.2000	26.00	0.00%	0	0	29.90	-1.32%	0	0
8.6.2000	26.00	0.00%	0	0	30.30	0.00%	9 393	310
7.6.2000	26.00	0.00%	0	0	30.30	+7.44%	107 323	3 542
6.6.2000	26.00	0.00%	0	0	28.20	+9.30%	0	0
5.6.2000	26.00	0.00%	0	0	25.80	+1.17%	9 413	366
2.6.2000	26.00	0.00%	0	0	25.50	+1.19%	0	0
1.6.2000	26.00	0.00%	0	0	25.20	+0.80%	6 394	254
31.5.2000	26.00	0.00%	0	0	25.00	+2.88%	14 114	570
30.5.2000	26.00	0.00%	0	0	24.30	+9.95%	2 795	115
29.5.2000	26.00	0.00%	0	0	22.10	+1.84%	1 459	66
26.5.2000	26.00	0.00%	0	0	21.70	+2.84%	1 899	90
25.5.2000	26.00	0.00%	0	0	21.10	-1.86%	1 872	84
24.5.2000	26.00	0.00%	0	0	21.50	+0.93%	0	0
23.5.2000	26.00	0.00%	0	0	21.30	-8.58%	6 952	309
22.5.2000	26.00	0.00%	0	0	23.30	-9.68%	3 363	142
19.5.2000	26.00	0.00%	0	0	25.80	0.00%	0	0
18.5.2000	26.00	0.00%	0	0	25.80	+3.20%	0	0
17.5.2000	26.00	0.00%	0	0	25.00	0.00%	1 100	44
16.5.2000	26.00	0.00%	0	0	25.00	0.00%	0	0
15.5.2000	26.00	0.00%	0	0	25.00	0.00%	2 200	88
12.5.2000	26.00	0.00%	0	0	25.00	0.00%	1 650	66
11.5.2000	26.00	0.00%	858	33	25.00	0.00%	550	22
10.5.2000	26.00	0.00%	0	0	25.00	-3.84%	2 150	86
9.5.2000	26.00	0.00%	0	0	26.00	-3.70%	0	0
5.5.2000	26.00	0.00%	0	0	27.00	+9.31%	5 130	190
4.5.2000	26.00	0.00%	0	0	24.70	-8.51%	1 087	44
3.5.2000	26.00	0.00%	0	0	27.00	+12.50%	9 882	366
2.5.2000	26.00	0.00%	0	0	24.00	-8.39%	4 162	157
28.4.2000	26.00	0.00%	0	0	26.20	+9.62%	1 310	50
27.4.2000	26.00	0.00%	0	0	23.90	-9.81%	2 629	110
26.4.2000	26.00	0.00%	0	0	26.50	-0.74%	1 166	44
25.4.2000	26.00	0.00%	0	0	26.70	0.00%	6 835	256
21.4.2000	26.00	0.00%	0	0	26.70	+13.13%	7 262	272
20.4.2000	26.00	0.00%	0	0	23.60	-1.66%	6 378	244
19.4.2000	26.00	0.00%	0	0	24.00	-9.09%	1 580	65
18.4.2000	26.00	+1.92%	1 144	44	26.40	-1.12%	0	0
17.4.2000	25.51	+4.97%	0	0	26.70	0.00%	0	0
14.4.2000	24.30	0.00%	0	0	26.70	+0.37%	10 680	400
13.4.2000	24.30	0.00%	0	0	26.60	+15.15%	11 970	450
12.4.2000	24.30	0.00%	0	0	23.10	-5.71%	44 789	1 836
11.4.2000	24.30	0.00%	0	0	24.50	0.00%	12 204	499
10.4.2000	24.30	0.00%	0	0	24.50	+9.86%	5 642	237
7.4.2000	24.30	0.00%	0	0	22.30	-3.04%	1 093	49
6.4.2000	24.30	0.00%	0	0	23.00	+4.54%	0	0
5.4.2000	24.30	0.00%	0	0	22.00	+10.00%	880	40
4.4.2000	24.30	0.00%	0	0	20.00	-9.09%	1 200	60
3.4.2000	24.30	0.00%	0	0	22.00	0.00%	25 276	1 150
31.3.2000	24.30	0.00%	0	0	22.00	-9.09%	4 745	205
30.3.2000	24.30	0.00%	0	0	24.20	-3.96%	4 259	176
29.3.2000	24.30	0.00%	0	0	25.20	-10.00%	1 940	77
28.3.2000	24.30	0.00%	0	0	28.00	-0.70%	0	0
27.3.2000	24.30	0.00%	0	0	28.20	+16.52%	2 820	100
24.3.2000	24.30	0.00%	0	0	24.20	0.00%	4 550	177
23.3.2000	24.30	0.00%	0	0	24.20	-1.22%	799	33
22.3.2000	24.30	0.00%	0	0	24.50	+0.82%	809	33
21.3.2000	24.30	0.00%	0	0	24.30	+0.41%	1 264	52
20.3.2000	24.30	0.00%	0	0	24.20	0.00%	1 065	44
17.3.2000	24.30	0.00%	0	0	24.20	+9.50%	0	0
16.3.2000	24.30	0.00%	0	0	22.10	-0.45%	8 042	388
15.3.2000	24.30	0.00%	0	0	22.20	-0.44%	9 048	405
14.3.2000	24.30	0.00%	0	0	22.30	-3.04%	2 683	121
‹‹ First 60 ‹‹ First 20 Next 200 ›