VODNÍ STAVBY - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (6)
  • Diskuze (17)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - VODNÍ STAVBY
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					36.10	-9.75%	3 430	95
28.12.2000	45.00	0.00%	0	0	40.00	0.00%	4 960	124
27.12.2000	45.00	0.00%	0	0	40.00	-5.21%	5 801	138
22.12.2000	45.00	0.00%	0	0	42.20	-5.59%	676	16
21.12.2000	45.00	0.00%	765	17	44.70	+10.37%	16 977	390
20.12.2000	45.00	0.00%	0	0	40.50	+0.99%	3 384	83
19.12.2000	45.00	0.00%	18 405	409	40.10	-4.52%	11 602	290
18.12.2000	45.00	-0.28%	315	7	42.00	+9.94%	18 398	451
15.12.2000	45.13	-4.98%	0	0	38.20	-7.28%	5 691	148
14.12.2000	47.50	-5.00%	0	0	41.20	-2.13%	9 652	234
13.12.2000	50.00	0.00%	0	0	42.10	-9.46%	3 055	72
12.12.2000	50.00	0.00%	0	0	46.50	+10.45%	20 288	440
11.12.2000	50.00	0.00%	0	0	42.10	-9.07%	5 247	124
8.12.2000	50.00	0.00%	0	0	46.30	+9.97%	6 184	137
7.12.2000	50.00	0.00%	0	0	42.10	-6.44%	3 536	84
6.12.2000	50.00	+4.16%	3 000	60	45.00	+8.17%	4 410	98
5.12.2000	48.00	+2.12%	9 600	200	41.60	-9.36%	4 997	121
4.12.2000	47.00	0.00%	61 100	1 300	45.90	+20.15%	40 973	986
1.12.2000	47.00	0.00%	0	0	38.20	-4.73%	18 789	418
30.11.2000	47.00	0.00%	19 458	414	40.10	-4.06%	5 367	127
29.11.2000	47.00	0.00%	0	0	41.80	+1.70%	209	5
28.11.2000	47.00	0.00%	141	3	41.10	+2.49%	3 067	75
27.11.2000	47.00	0.00%	0	0	40.10	+7.50%	682	17
24.11.2000	47.00	0.00%	0	0	37.30	-5.56%	2 387	64
23.11.2000	47.00	0.00%	0	0	39.50	-14.13%	0	0
22.11.2000	47.00	0.00%	0	0	46.00	0.00%	5 398	124
21.11.2000	47.00	0.00%	0	0	46.00	-8.00%	3 680	80
20.11.2000	47.00	0.00%	9 400	200	50.00	0.00%	3 700	74
16.11.2000	47.00	0.00%	0	0	50.00	+7.75%	10 400	206
15.11.2000	47.00	0.00%	1 598	34	46.40	+9.95%	928	20
14.11.2000	47.00	0.00%	0	0	42.20	+1.44%	591	14
13.11.2000	47.00	0.00%	0	0	41.60	+9.76%	0	0
10.11.2000	47.00	0.00%	658	14	37.90	+2.43%	531	14
9.11.2000	47.00	0.00%	0	0	37.00	+1.92%	1 295	35
8.11.2000	47.00	0.00%	0	0	36.30	-8.56%	0	0
7.11.2000	47.00	0.00%	0	0	39.70	+9.97%	0	0
6.11.2000	47.00	0.00%	14 100	300	36.10	0.00%	1 227	34
3.11.2000	47.00	0.00%	0	0	36.10	-9.52%	722	20
2.11.2000	47.00	0.00%	4 700	100	39.90	+9.91%	3 924	100
1.11.2000	47.00	0.00%	3 008	64	36.30	-9.25%	545	15
31.10.2000	47.00	0.00%	658	14	40.00	0.00%	560	14
30.10.2000	47.00	0.00%	188	4	40.00	-2.67%	560	14
27.10.2000	47.00	0.00%	2 491	53	41.10	+2.75%	2 004	50
26.10.2000	47.00	0.00%	0	0	40.00	-5.88%	280	7
25.10.2000	47.00	0.00%	1 739	37	42.50	+2.40%	0	0
24.10.2000	47.00	0.00%	423	9	41.50	+9.49%	1 893	46
23.10.2000	47.00	0.00%	2 350	50	37.90	+4.69%	0	0
20.10.2000	47.00	0.00%	0	0	36.20	+4.02%	432	12
19.10.2000	47.00	0.00%	0	0	34.80	+0.57%	9 152	263
18.10.2000	47.00	0.00%	0	0	34.60	-8.22%	1 038	30
17.10.2000	47.00	0.00%	0	0	37.70	-4.55%	0	0
16.10.2000	47.00	0.00%	0	0	39.50	-7.49%	395	10
13.10.2000	47.00	0.00%	0	0	42.70	-5.11%	0	0
12.10.2000	47.00	0.00%	0	0	45.00	-10.00%	0	0
11.10.2000	47.00	0.00%	0	0	50.00	0.00%	0	0
10.10.2000	47.00	0.00%	0	0	50.00	-0.99%	0	0
9.10.2000	47.00	0.00%	0	0	50.50	-0.78%	8 585	170
6.10.2000	47.00	+1.07%	3 760	80	50.90	-0.19%	0	0
5.10.2000	46.50	0.00%	167 400	3 600	51.00	0.00%	19 686	386
4.10.2000	46.50	-0.06%	883 515	19 000	51.00	-4.67%	306	6
3.10.2000	46.53	0.00%	0	0	53.50	+4.90%	0	0
2.10.2000	46.53	0.00%	0	0	51.00	+2.00%	0	0
29.9.2000	46.53	0.00%	605	13	50.00	-2.53%	93 762	1 673
27.9.2000	46.53	+0.04%	5 118	110	51.30	-9.84%	0	0
26.9.2000	46.51	+3.35%	9 302	200	56.90	-9.96%	569	10
25.9.2000	45.00	0.00%	0	0	63.20	-9.97%	0	0
22.9.2000	45.00	0.00%	0	0	70.20	-9.88%	0	0
21.9.2000	45.00	0.00%	0	0	77.90	-9.94%	0	0
20.9.2000	45.00	0.00%	0	0	86.50	+4.72%	0	0
19.9.2000	45.00	0.00%	0	0	82.60	+13.93%	0	0
18.9.2000	45.00	0.00%	0	0	72.50	-9.93%	0	0
15.9.2000	45.00	0.00%	0	0	80.50	+9.97%	0	0
14.9.2000	45.00	0.00%	0	0	73.20	0.00%	0	0
13.9.2000	45.00	0.00%	0	0	73.20	+9.90%	1 368	19
12.9.2000	45.00	0.00%	0	0	66.60	+9.90%	0	0
11.9.2000	45.00	0.00%	0	0	60.60	+8.21%	364	6
8.9.2000	45.00	0.00%	0	0	56.00	+7.89%	2 039	37
7.9.2000	45.00	0.00%	0	0	51.90	+8.12%	1 453	28
6.9.2000	45.00	0.00%	0	0	48.00	+2.12%	1 680	35
5.9.2000	45.00	0.00%	0	0	47.00	0.00%	3 948	84
4.9.2000	45.00	0.00%	0	0	47.00	0.00%	0	0
1.9.2000	45.00	0.00%	0	0	47.00	0.00%	1 316	28
31.8.2000	45.00	0.00%	0	0	47.00	-9.09%	0	0
30.8.2000	45.00	0.00%	0	0	51.70	+0.58%	465	9
29.8.2000	45.00	0.00%	0	0	51.40	-0.58%	206	4
28.8.2000	45.00	0.00%	0	0	51.70	+10.00%	2 585	50
25.8.2000	45.00	0.00%	0	0	47.00	0.00%	940	20
24.8.2000	45.00	0.00%	0	0	47.00	0.00%	1 786	38
23.8.2000	45.00	0.00%	0	0	47.00	-9.09%	0	0
22.8.2000	45.00	0.00%	0	0	51.70	+4.65%	2 585	50
21.8.2000	45.00	0.00%	0	0	49.40	+5.10%	0	0
18.8.2000	45.00	0.00%	0	0	47.00	0.00%	0	0
17.8.2000	45.00	0.00%	0	0	47.00	-1.67%	1 136	25
16.8.2000	45.00	0.00%	0	0	47.80	+9.88%	4 780	100
15.8.2000	45.00	0.00%	0	0	43.50	+0.92%	609	14
14.8.2000	45.00	0.00%	0	0	43.10	+1.89%	0	0
11.8.2000	45.00	0.00%	0	0	42.30	+0.23%	0	0
10.8.2000	45.00	0.00%	540	12	42.20	+1.44%	2 899	70
9.8.2000	45.00	0.00%	0	0	41.60	+1.46%	1 535	37
8.8.2000	45.00	-1.31%	1 800	40	41.00	+1.99%	738	18
7.8.2000	45.60	0.00%	0	0	40.20	0.00%	281	7
4.8.2000	45.60	0.00%	0	0	40.20	-4.51%	1 206	30
3.8.2000	45.60	0.00%	0	0	42.10	0.00%	0	0
2.8.2000	45.60	0.00%	0	0	42.10	+4.72%	0	0
1.8.2000	45.60	0.00%	0	0	40.20	-9.86%	2 337	56
31.7.2000	45.60	0.00%	0	0	44.60	-9.89%	669	15
28.7.2000	45.60	0.00%	0	0	49.50	-10.00%	2 079	42
27.7.2000	45.60	0.00%	0	0	55.00	0.00%	0	0
26.7.2000	45.60	0.00%	0	0	55.00	-8.33%	0	0
25.7.2000	45.60	0.00%	0	0	60.00	0.00%	0	0
24.7.2000	45.60	0.00%	0	0	60.00	0.00%	0	0
21.7.2000	45.60	0.00%	0	0	60.00	0.00%	0	0
20.7.2000	45.60	0.00%	0	0	60.00	+8.89%	0	0
19.7.2000	45.60	0.00%	0	0	55.10	0.00%	5 510	100
18.7.2000	45.60	0.00%	0	0	55.10	0.00%	1 102	20
17.7.2000	45.60	0.00%	0	0	55.10	+5.96%	0	0
14.7.2000	45.60	-4.64%	1 277	28	52.00	+5.05%	624	12
13.7.2000	47.82	-4.98%	3 634	76	49.50	-5.17%	3 119	63
12.7.2000	50.33	-7.85%	5 033	100	52.20	-10.00%	3 961	72
11.7.2000	54.62	0.00%	382	7	58.00	0.00%	2 378	41
10.7.2000	54.62	-5.82%	5 462	100	58.00	0.00%	174	3
7.7.2000	58.00	-4.99%	0	0	58.00	0.00%	754	13
4.7.2000	61.05	-4.99%	0	0	58.00	-3.81%	0	0
3.7.2000	64.26	-4.99%	0	0	60.30	+3.96%	0	0
30.6.2000	67.64	-4.98%	0	0	58.00	-9.51%	1 623	28
29.6.2000	71.19	-4.99%	0	0	64.10	-10.97%	4 487	70
28.6.2000	74.93	0.00%	0	0	72.00	+7.30%	15 096	212
27.6.2000	74.93	0.00%	0	0	67.10	-4.95%	1 879	28
26.6.2000	74.93	-4.99%	0	0	70.60	0.00%	282	4
23.6.2000	78.87	0.00%	0	0	70.60	0.00%	2 683	38
22.6.2000	78.87	0.00%	0	0	70.60	0.00%	282	4
21.6.2000	78.87	0.00%	0	0	70.60	0.00%	494	7
20.6.2000	78.87	0.00%	0	0	70.60	-0.14%	0	0
19.6.2000	78.87	0.00%	0	0	70.70	-9.82%	7 070	100
16.6.2000	78.87	-9.54%	7 887	100	78.40	+0.25%	9 486	121
15.6.2000	87.19	-4.99%	0	0	78.20	0.00%	3 284	42
14.6.2000	91.77	-4.99%	0	0	78.20	-2.25%	6 873	81
13.6.2000	96.59	0.00%	0	0	80.00	0.00%	0	0
12.6.2000	96.59	0.00%	0	0	80.00	+2.04%	2 160	27
9.6.2000	96.59	0.00%	0	0	78.40	+0.90%	314	4
8.6.2000	96.59	0.00%	0	0	77.70	+8.97%	2 331	30
7.6.2000	96.59	0.00%	0	0	71.30	+9.52%	0	0
6.6.2000	96.59	+4.98%	28 977	300	65.10	+2.35%	0	0
5.6.2000	92.00	0.00%	0	0	63.60	-9.65%	636	10
2.6.2000	92.00	0.00%	0	0	70.40	+0.57%	0	0
1.6.2000	92.00	0.00%	0	0	70.00	-6.66%	980	14
31.5.2000	92.00	0.00%	0	0	75.00	-0.79%	8 905	118
30.5.2000	92.00	0.00%	0	0	75.60	0.00%	0	0
29.5.2000	92.00	0.00%	0	0	75.60	+0.39%	0	0
26.5.2000	92.00	0.00%	0	0	75.30	0.00%	17 290	249
25.5.2000	92.00	0.00%	0	0	75.30	-5.63%	2 108	28
24.5.2000	92.00	0.00%	0	0	79.80	+5.55%	0	0
23.5.2000	92.00	0.00%	0	0	75.60	-10.00%	9 206	111
22.5.2000	92.00	0.00%	0	0	84.00	0.00%	336	4
19.5.2000	92.00	0.00%	0	0	84.00	0.00%	1 798	23
18.5.2000	92.00	0.00%	0	0	84.00	0.00%	168	2
17.5.2000	92.00	0.00%	0	0	84.00	0.00%	0	0
16.5.2000	92.00	0.00%	0	0	84.00	0.00%	0	0
15.5.2000	92.00	0.00%	0	0	84.00	-8.69%	0	0
12.5.2000	92.00	0.00%	0	0	92.00	+4.54%	1 840	20
11.5.2000	92.00	0.00%	0	0	88.00	+4.76%	0	0
10.5.2000	92.00	0.00%	0	0	84.00	-4.54%	2 100	25
9.5.2000	92.00	0.00%	0	0	88.00	+4.76%	0	0
5.5.2000	92.00	0.00%	0	0	84.00	-0.59%	2 688	32
4.5.2000	92.00	0.00%	18 400	200	84.50	-1.16%	0	0
3.5.2000	92.00	0.00%	1 288	14	85.50	+1.06%	0	0
2.5.2000	92.00	0.00%	0	0	84.60	-0.82%	0	0
28.4.2000	92.00	0.00%	1 932	21	85.30	-0.81%	1 194	14
27.4.2000	92.00	0.00%	0	0	86.00	+1.05%	602	7
26.4.2000	92.00	0.00%	552	6	85.10	+0.11%	0	0
25.4.2000	92.00	0.00%	11 776	128	85.00	+0.23%	0	0
21.4.2000	92.00	+1.93%	3 588	39	84.80	-1.39%	0	0
20.4.2000	90.25	0.00%	0	0	86.00	-2.27%	3 584	42
19.4.2000	90.25	0.00%	0	0	88.00	+3.65%	0	0
18.4.2000	90.25	-5.00%	2 798	31	84.90	+0.23%	8 153	95
17.4.2000	95.00	0.00%	0	0	84.70	0.00%	1 016	12
14.4.2000	95.00	0.00%	0	0	84.70	-3.64%	423	5
13.4.2000	95.00	0.00%	0	0	87.90	+4.27%	0	0
12.4.2000	95.00	0.00%	0	0	84.30	+0.23%	2 446	29
11.4.2000	95.00	0.00%	0	0	84.10	0.00%	6 392	76
10.4.2000	95.00	0.00%	0	0	84.10	0.00%	8 999	107
7.4.2000	95.00	-0.99%	5 605	59	84.10	-2.32%	25 566	304
6.4.2000	95.95	-5.00%	0	0	86.10	+2.37%	5 924	69
5.4.2000	101.00	+1.00%	151 500	1 500	84.10	-1.05%	757	9
4.4.2000	100.00	-0.99%	100 000	1 000	85.00	-6.69%	0	0
3.4.2000	101.00	0.00%	0	0	91.10	+1.22%	2 551	28
31.3.2000	101.00	0.00%	0	0	90.00	-0.11%	5 040	56
30.3.2000	101.00	0.00%	0	0	90.10	+0.11%	0	0
29.3.2000	101.00	+1.00%	107 700	1 076	90.00	-0.55%	630	7
28.3.2000	100.00	0.00%	200	2	90.50	+0.55%	4 890	54
27.3.2000	100.00	+1.31%	200	2	90.00	-0.55%	0	0
24.3.2000	98.70	+5.00%	0	0	90.50	+0.55%	9 181	101
23.3.2000	94.00	0.00%	0	0	90.00	-1.09%	2 520	28
22.3.2000	94.00	0.00%	0	0	91.00	+1.11%	0	0
21.3.2000	94.00	0.00%	5 640	60	90.00	0.00%	1 170	13
20.3.2000	94.00	0.00%	0	0	90.00	0.00%	2 970	33
17.3.2000	94.00	0.00%	0	0	90.00	+6.88%	1 800	20
16.3.2000	94.00	-3.93%	11 750	125	84.20	+0.11%	1 683	20
15.3.2000	97.85	-5.00%	0	0	84.10	+0.11%	1 092	13
14.3.2000	103.00	0.00%	0	0	84.00	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›