ŽĎAS - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (132)
  • Diskuze (217)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 Interactive

The Prague Sotck Exchange and RM-System - daily results - ŽĎAS
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	164.96	+4.99%	825	5	157.70	+6.55%	0	0
28.12.2000	157.11	0.00%	0	0	148.00	0.00%	2 152	15
27.12.2000	157.11	-4.99%	0	0	148.00	+1.09%	2 351	16
22.12.2000	165.37	0.00%	0	0	146.40	+0.13%	3 367	23
21.12.2000	165.37	0.00%	0	0	146.20	-3.81%	3 972	27
20.12.2000	165.37	+4.99%	0	0	152.00	-0.06%	11 704	77
19.12.2000	157.50	+5.00%	0	0	152.10	+0.66%	11 559	76
18.12.2000	150.00	+3.87%	4 500	30	151.10	-0.98%	16 080	106
15.12.2000	144.40	0.00%	0	0	152.60	+1.59%	456	3
14.12.2000	144.40	-5.00%	0	0	150.20	+0.06%	18 606	119
13.12.2000	152.00	-5.00%	0	0	150.10	+0.06%	7 793	52
12.12.2000	160.00	0.00%	0	0	150.00	-0.06%	1 951	13
11.12.2000	160.00	0.00%	0	0	150.10	0.00%	1 651	11
8.12.2000	160.00	0.00%	0	0	150.10	+0.06%	10 087	67
7.12.2000	160.00	0.00%	0	0	150.00	+2.04%	13 205	89
6.12.2000	160.00	0.00%	0	0	147.00	+1.23%	5 703	39
5.12.2000	160.00	-0.68%	111 840	699	145.20	+0.06%	9 802	67
4.12.2000	161.10	0.00%	0	0	145.10	+1.46%	1 306	9
1.12.2000	161.10	0.00%	0	0	143.00	0.00%	2 973	21
30.11.2000	161.10	0.00%	0	0	143.00	-5.36%	2 574	18
29.11.2000	161.10	0.00%	0	0	151.10	-2.57%	4 675	31
28.11.2000	161.10	0.00%	0	0	155.10	0.00%	4 343	28
27.11.2000	161.10	0.00%	0	0	155.10	-1.33%	5 632	36
24.11.2000	161.10	0.00%	0	0	157.20	+0.19%	5 973	38
23.11.2000	161.10	0.00%	0	0	156.90	-4.96%	8 898	54
22.11.2000	161.10	0.00%	0	0	165.10	0.00%	11 062	67
21.11.2000	161.10	0.00%	0	0	165.10	0.00%	11 884	72
20.11.2000	161.10	+4.99%	1 611	10	165.10	-6.19%	10 732	65
16.11.2000	153.43	-4.99%	0	0	176.00	+9.93%	62 400	362
15.11.2000	161.50	-5.00%	0	0	160.10	0.00%	7 204	45
14.11.2000	170.00	0.00%	0	0	160.10	0.00%	10 221	64
13.11.2000	170.00	0.00%	5 100	30	160.10	0.00%	3 522	22
10.11.2000	170.00	0.00%	0	0	160.10	-3.61%	6 404	40
9.11.2000	170.00	0.00%	0	0	166.10	-7.77%	20 407	115
8.11.2000	170.00	0.00%	0	0	180.10	0.00%	78 275	425
7.11.2000	170.00	0.00%	1 020	6	180.10	0.00%	22 332	124
6.11.2000	170.00	0.00%	3 400	20	180.10	0.00%	28 816	160
3.11.2000	170.00	0.00%	0	0	180.10	0.00%	8 105	45
2.11.2000	170.00	0.00%	850	5	180.10	-2.64%	17 403	100
1.11.2000	170.00	0.00%	0	0	185.00	+5.65%	22 640	124
31.10.2000	170.00	0.00%	0	0	175.10	-5.35%	21 362	122
30.10.2000	170.00	0.00%	0	0	185.00	+2.72%	30 446	169
27.10.2000	170.00	0.00%	0	0	180.10	0.00%	31 800	177
26.10.2000	170.00	0.00%	0	0	180.10	0.00%	22 835	127
25.10.2000	170.00	0.00%	5 270	31	180.10	+2.85%	22 331	126
24.10.2000	170.00	+0.50%	13 600	80	175.10	+5.67%	23 791	132
23.10.2000	169.15	+4.99%	0	0	165.70	-5.31%	663	4
20.10.2000	161.10	+4.99%	0	0	175.00	-0.05%	13 538	78
19.10.2000	153.43	-4.99%	0	0	175.10	0.00%	876	5
18.10.2000	161.50	-5.00%	0	0	175.10	0.00%	12 607	72
17.10.2000	170.00	-1.87%	17 000	100	175.10	+2.15%	18 769	109
16.10.2000	173.25	0.00%	0	0	171.40	+6.39%	2 550	15
13.10.2000	173.25	0.00%	0	0	161.10	+0.68%	780	5
12.10.2000	173.25	0.00%	0	0	160.00	0.00%	2 720	17
11.10.2000	173.25	+5.00%	2 599	15	160.00	0.00%	8 480	53
10.10.2000	165.00	+1.38%	2 475	15	160.00	-8.57%	2 400	15
9.10.2000	162.75	+5.00%	5 696	35	175.00	-0.05%	52 325	299
6.10.2000	155.00	-4.58%	7 750	50	175.10	-2.77%	57 951	314
5.10.2000	162.45	-5.00%	0	0	180.10	+5.94%	0	0
4.10.2000	171.00	-5.00%	0	0	170.00	-0.05%	9 524	56
3.10.2000	180.00	+9.09%	1 260 000	7 000	170.10	0.00%	680	4
2.10.2000	165.00	0.00%	0	0	170.10	0.00%	2 552	15
29.9.2000	165.00	0.00%	0	0	170.10	+3.09%	5 954	35
27.9.2000	165.00	0.00%	0	0	165.00	-7.09%	165	1
26.9.2000	165.00	0.00%	0	0	177.60	+4.40%	0	0
25.9.2000	165.00	0.00%	0	0	170.10	0.00%	9 185	54
22.9.2000	165.00	-0.57%	1 320	8	170.10	-0.58%	680	4
21.9.2000	165.96	0.00%	0	0	171.10	+0.64%	10 180	60
20.9.2000	165.96	0.00%	0	0	170.00	+2.78%	1 674	10
19.9.2000	165.96	0.00%	0	0	165.40	-0.18%	11 581	70
18.9.2000	165.96	0.00%	0	0	165.70	+0.12%	2 153	13
15.9.2000	165.96	0.00%	0	0	165.50	+0.06%	1 655	10
14.9.2000	165.96	0.00%	0	0	165.40	-0.12%	4 135	25
13.9.2000	165.96	0.00%	0	0	165.60	+0.12%	1 656	10
12.9.2000	165.96	0.00%	0	0	165.40	0.00%	1 820	11
11.9.2000	165.96	0.00%	0	0	165.40	0.00%	1 324	8
8.9.2000	165.96	0.00%	0	0	165.40	+0.18%	2 949	18
7.9.2000	165.96	+4.99%	0	0	165.10	+3.12%	4 292	26
6.9.2000	158.06	+4.99%	6 322	40	160.10	+0.06%	26 254	161
5.9.2000	150.54	-4.99%	2 409	16	160.00	0.00%	480	3
4.9.2000	158.46	+4.99%	634	4	160.00	0.00%	4 030	25
1.9.2000	150.92	-4.99%	0	0	160.00	+7.16%	960	6
31.8.2000	158.86	-4.99%	0	0	149.30	-3.92%	3 559	22
30.8.2000	167.22	0.00%	0	0	155.40	+3.94%	13 349	83
29.8.2000	167.22	0.00%	0	0	149.50	+0.67%	6 977	47
28.8.2000	167.22	0.00%	0	0	148.50	0.00%	297	2
25.8.2000	167.22	0.00%	0	0	148.50	-1.32%	14 327	94
24.8.2000	167.22	0.00%	0	0	150.50	-0.26%	6 926	46
23.8.2000	167.22	0.00%	0	0	150.90	-5.68%	6 629	44
22.8.2000	167.22	0.00%	0	0	160.00	0.00%	1 422	9
21.8.2000	167.22	0.00%	0	0	160.00	0.00%	1 600	10
18.8.2000	167.22	+4.99%	0	0	160.00	0.00%	800	5
17.8.2000	159.26	0.00%	3 185	20	160.00	-0.18%	8 128	48
16.8.2000	159.26	-4.99%	0	0	160.30	-8.92%	12 993	74
15.8.2000	167.64	0.00%	0	0	176.00	+9.79%	75 328	428
14.8.2000	167.64	0.00%	0	0	160.30	-0.12%	802	5
11.8.2000	167.64	+4.99%	335	2	160.50	+0.31%	93 503	578
10.8.2000	159.66	-4.99%	0	0	160.00	-3.55%	1 760	11
9.8.2000	168.06	-4.99%	0	0	165.90	+10.30%	38 421	232
8.8.2000	176.90	+4.99%	0	0	150.40	+0.93%	11 829	76
7.8.2000	168.48	+4.99%	0	0	149.00	+4.92%	596	4
4.8.2000	160.46	+4.99%	0	0	142.00	-4.69%	2 130	15
3.8.2000	152.82	-4.99%	0	0	149.00	-0.33%	6 854	46
2.8.2000	160.86	-4.99%	0	0	149.50	-8.84%	1 494	10
1.8.2000	169.32	+4.99%	0	0	164.00	+9.99%	75 440	460
31.7.2000	161.26	-4.99%	0	0	149.10	0.00%	1 342	9
28.7.2000	169.74	0.00%	0	0	149.10	+0.06%	4 473	30
27.7.2000	169.74	0.00%	0	0	149.00	+0.33%	2 682	18
26.7.2000	169.74	0.00%	0	0	148.50	+0.06%	297	2
25.7.2000	169.74	+4.99%	0	0	148.40	+0.13%	2 363	16
24.7.2000	161.66	+4.99%	970	6	148.20	+0.06%	890	6
21.7.2000	153.97	0.00%	0	0	148.10	0.00%	889	6
20.7.2000	153.97	+4.99%	0	0	148.10	-2.94%	12 292	83
19.7.2000	146.64	0.00%	0	0	152.60	-0.65%	14 565	93
18.7.2000	146.64	0.00%	1 466	10	153.60	+3.71%	1 082	7
17.7.2000	146.64	-4.99%	0	0	148.10	-3.20%	8 130	54
14.7.2000	154.35	0.00%	0	0	153.00	-1.35%	10 380	69
13.7.2000	154.35	0.00%	0	0	155.10	-3.06%	5 403	34
12.7.2000	154.35	0.00%	0	0	160.00	+6.80%	3 840	24
11.7.2000	154.35	0.00%	0	0	149.80	-3.41%	749	5
10.7.2000	154.35	0.00%	0	0	155.10	0.00%	931	6
7.7.2000	154.35	0.00%	0	0	155.10	-0.06%	8 997	58
4.7.2000	154.35	0.00%	0	0	155.20	0.00%	776	5
3.7.2000	154.35	0.00%	0	0	155.20	0.00%	0	0
30.6.2000	154.35	+5.00%	0	0	155.20	+0.06%	0	0
29.6.2000	147.00	+5.00%	0	0	155.10	+2.57%	1 241	8
28.6.2000	140.00	0.00%	0	0	151.20	0.00%	1 512	10
27.6.2000	140.00	0.00%	0	0	151.20	+0.13%	3 928	26
26.6.2000	140.00	0.00%	0	0	151.00	+0.59%	0	0
23.6.2000	140.00	0.00%	0	0	150.10	-0.06%	3 302	22
22.6.2000	140.00	0.00%	0	0	150.20	+2.87%	0	0
21.6.2000	140.00	0.00%	0	0	146.00	0.00%	45 376	285
20.6.2000	140.00	+0.50%	280	2	146.00	-2.47%	4 399	30
19.6.2000	139.29	-4.99%	0	0	149.70	-9.81%	6 776	42
16.6.2000	146.62	-4.99%	0	0	166.00	0.00%	1 827	11
15.6.2000	154.33	-4.99%	0	0	166.00	0.00%	1 951	12
14.6.2000	162.45	-5.00%	0	0	166.00	-0.06%	5 480	33
13.6.2000	171.00	-5.00%	0	0	166.10	-5.08%	2 159	13
12.6.2000	180.00	0.00%	0	0	175.00	+5.42%	2 913	17
9.6.2000	180.00	0.00%	0	0	166.00	0.00%	2 988	18
8.6.2000	180.00	0.00%	0	0	166.00	-5.14%	1 705	10
7.6.2000	180.00	0.00%	10 440	58	175.00	-0.56%	8 060	46
6.6.2000	180.00	0.00%	0	0	176.00	-4.29%	2 639	15
5.6.2000	180.00	0.00%	540 000	3 000	183.90	+4.48%	0	0
2.6.2000	180.00	0.00%	180 000	1 000	176.00	+0.45%	58 979	337
1.6.2000	180.00	0.00%	360 000	2 000	175.20	+4.41%	10 288	59
31.5.2000	180.00	+5.88%	180 000	1 000	167.80	+0.41%	668	4
30.5.2000	170.00	0.00%	0	0	167.10	+1.08%	15 086	91
29.5.2000	170.00	0.00%	0	0	165.30	+0.06%	27 320	161
26.5.2000	170.00	0.00%	1 870	11	165.20	-0.12%	4 161	24
25.5.2000	170.00	0.00%	0	0	165.40	+0.06%	4 730	29
24.5.2000	170.00	0.00%	3 400	20	165.30	0.00%	1 488	9
23.5.2000	170.00	0.00%	0	0	165.30	+9.98%	12 317	75
22.5.2000	170.00	0.00%	34 000	200	150.30	+3.58%	451	3
19.5.2000	170.00	0.00%	34 000	200	145.10	-5.77%	2 177	15
18.5.2000	170.00	0.00%	0	0	154.00	-0.12%	3 107	21
17.5.2000	170.00	0.00%	0	0	154.20	-4.81%	308	2
16.5.2000	170.00	+2.47%	1 870	11	162.00	+0.49%	22 961	142
15.5.2000	165.90	+5.00%	0	0	161.20	+4.53%	806	5
12.5.2000	158.00	0.00%	0	0	154.20	+9.98%	1 613	11
11.5.2000	158.00	0.00%	0	0	140.20	+0.07%	1 823	13
10.5.2000	158.00	0.00%	0	0	140.10	-0.14%	4 483	32
9.5.2000	158.00	0.00%	0	0	140.30	+0.21%	959	7
5.5.2000	158.00	0.00%	0	0	140.00	+0.71%	280	2
4.5.2000	158.00	0.00%	0	0	139.00	-7.82%	278	2
3.5.2000	158.00	0.00%	0	0	150.80	+0.33%	0	0
2.5.2000	158.00	0.00%	0	0	150.30	0.00%	2 409	16
28.4.2000	158.00	0.00%	0	0	150.30	-0.19%	601	4
27.4.2000	158.00	0.00%	0	0	150.60	-5.87%	1 955	13
26.4.2000	158.00	0.00%	0	0	160.00	+6.45%	33 920	212
25.4.2000	158.00	0.00%	474	3	150.30	+4.08%	1 354	9
21.4.2000	158.00	-2.19%	316	2	144.40	+0.06%	289	2
20.4.2000	161.55	-4.99%	0	0	144.30	+0.20%	866	6
19.4.2000	170.05	-5.00%	0	0	144.00	-10.00%	3 328	21
18.4.2000	179.00	0.00%	0	0	160.00	-0.31%	12 326	77
17.4.2000	179.00	0.00%	0	0	160.50	-0.31%	5 146	32
14.4.2000	179.00	0.00%	0	0	161.00	-0.30%	4 831	30
13.4.2000	179.00	0.00%	1 074	6	161.50	+2.99%	646	4
12.4.2000	179.00	-0.55%	6 265	35	156.80	-2.91%	2 998	19
11.4.2000	180.00	+0.55%	36 360	202	161.50	-3.52%	12 806	76
10.4.2000	179.00	0.00%	895	5	167.40	-0.05%	3 013	18
7.4.2000	179.00	+0.56%	5 370	30	167.50	+2.57%	4 119	25
6.4.2000	178.00	0.00%	0	0	163.30	+0.98%	1 306	8
5.4.2000	178.00	0.00%	0	0	161.70	-1.04%	3 750	23
4.4.2000	178.00	-1.43%	712	4	163.40	+0.12%	3 103	19
3.4.2000	180.60	+5.00%	1 806	10	163.20	+1.30%	652	4
31.3.2000	172.00	0.00%	1 376	8	161.10	0.00%	3 222	20
30.3.2000	172.00	0.00%	0	0	161.10	0.00%	11 404	71
29.3.2000	172.00	0.00%	0	0	161.10	+0.62%	5 958	38
28.3.2000	172.00	0.00%	0	0	160.10	-0.62%	5 783	36
27.3.2000	172.00	0.00%	0	0	161.10	-9.54%	8 481	48
24.3.2000	172.00	+4.50%	3 268	19	178.10	-2.14%	9 961	56
23.3.2000	164.58	+4.99%	0	0	182.00	+1.11%	4 690	28
22.3.2000	156.75	-5.00%	0	0	180.00	+9.02%	3 512	21
21.3.2000	165.00	0.00%	0	0	165.10	-3.73%	5 116	31
20.3.2000	165.00	-3.50%	1 650	10	171.50	0.00%	25 896	151
17.3.2000	171.00	-5.00%	0	0	171.50	+0.11%	343	2
16.3.2000	180.00	+10.80%	90 000	500	171.30	-0.40%	14 772	86
15.3.2000	162.45	-5.00%	0	0	172.00	0.00%	100 414	531
14.3.2000	171.00	-5.00%	0	0	172.00	-4.44%	4 300	25
‹‹ First 60 ‹‹ First 20 Next 200 ›