ŽDB - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (127)
  • Diskuze (83)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - ŽDB
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.1999	203.20	0.00%	0	0	215.00	0.00%	0	0
29.12.1999	203.20	0.00%	0	0	215.00	-2.31%	6 940	32
28.12.1999	203.20	0.00%	0	0	220.10	+2.37%	11 005	50
27.12.1999	203.20	0.00%	0	0	215.00	-2.27%	3 216	15
23.12.1999	203.20	0.00%	0	0	220.00	0.00%	11 877	55
22.12.1999	203.20	0.00%	0	0	220.00	0.00%	4 400	20
21.12.1999	203.20	0.00%	0	0	220.00	+2.32%	4 400	20
20.12.1999	203.20	0.00%	0	0	215.00	+1.89%	3 205	15
17.12.1999	203.20	-4.95%	5 080	25	211.00	-2.31%	9 499	45
16.12.1999	213.80	0.00%	0	0	216.00	-1.81%	9 771	45
15.12.1999	213.80	0.00%	0	0	220.00	-1.78%	0	0
14.12.1999	213.80	-4.97%	2 138	10	224.00	-2.73%	30 196	134
13.12.1999	225.00	-3.92%	2 700	12	230.30	-2.04%	20 691	90
10.12.1999	234.20	0.00%	0	0	235.10	-5.58%	18 687	77
9.12.1999	234.20	0.00%	0	0	249.00	-0.40%	75 099	302
8.12.1999	234.20	0.00%	0	0	250.00	+5.93%	7 968	32
7.12.1999	234.20	0.00%	0	0	236.00	-1.66%	26 803	110
6.12.1999	234.20	-4.60%	9 134	39	240.00	0.00%	29 890	125
3.12.1999	245.50	-4.99%	0	0	240.00	-2.47%	12 474	51
2.12.1999	258.40	-4.96%	0	0	246.10	-3.49%	49 675	200
1.12.1999	271.90	+4.98%	51 661	190	255.00	-5.55%	5 100	20
30.11.1999	259.00	+4.98%	0	0	270.00	0.00%	42 138	155
29.11.1999	246.70	+4.97%	0	0	270.00	+2.27%	101 042	378
26.11.1999	235.00	0.00%	0	0	264.00	+10.00%	77 182	302
25.11.1999	235.00	-2.08%	9 400	40	240.00	-0.45%	6 000	25
24.11.1999	240.00	0.00%	0	0	241.10	-3.52%	32 806	135
23.11.1999	240.00	+2.12%	12 000	50	249.90	+4.08%	8 477	34
22.11.1999	235.00	0.00%	0	0	240.10	0.00%	21 637	88
19.11.1999	235.00	0.00%	0	0	240.10	-3.96%	15 609	65
18.11.1999	235.00	0.00%	0	0	250.00	+4.12%	14 998	60
17.11.1999	235.00	0.00%	0	0	240.10	+1.52%	25 419	103
16.11.1999	235.00	0.00%	0	0	236.50	-0.63%	5 913	25
15.11.1999	235.00	0.00%	0	0	238.00	0.00%	18 094	73
12.11.1999	235.00	0.00%	0	0	238.00	-0.83%	238	1
11.11.1999	235.00	0.00%	0	0	240.00	-4.00%	7 920	33
10.11.1999	235.00	0.00%	0	0	250.00	+6.38%	106 923	444
9.11.1999	235.00	0.00%	0	0	235.00	+1.20%	50 502	210
8.11.1999	235.00	0.00%	0	0	232.20	+0.95%	89 973	365
5.11.1999	235.00	0.00%	0	0	230.00	-7.33%	5 950	25
4.11.1999	235.00	0.00%	0	0	248.20	+13.17%	59 100	245
3.11.1999	235.00	0.00%	0	0	219.30	+0.45%	38 015	166
2.11.1999	235.00	0.00%	0	0	218.30	-7.10%	10 158	45
1.11.1999	235.00	0.00%	0	0	235.00	-0.21%	15 745	67
29.10.1999	235.00	+4.12%	23 500	100	235.50	+6.36%	30 395	130
27.10.1999	225.70	0.00%	0	0	221.40	+0.04%	0	0
26.10.1999	225.70	-4.96%	11 285	50	221.30	-7.17%	0	0
25.10.1999	237.50	-5.00%	0	0	238.40	+11.61%	27 961	123
22.10.1999	250.00	-1.18%	5 000	20	213.60	-7.53%	15 182	70
21.10.1999	253.00	-2.69%	16 445	65	231.00	-1.28%	14 409	63
20.10.1999	260.00	-3.23%	15 600	60	234.00	+9.09%	321 603	1 487
19.10.1999	268.70	0.00%	0	0	214.50	+0.46%	1 920	9
18.10.1999	268.70	0.00%	0	0	213.50	-0.14%	27 550	125
15.10.1999	268.70	0.00%	0	0	213.80	-4.97%	2 138	10
14.10.1999	268.70	0.00%	0	0	225.00	-5.14%	5 625	25
13.10.1999	268.70	0.00%	0	0	237.20	-1.57%	4 744	20
12.10.1999	268.70	0.00%	0	0	241.00	-9.02%	8 438	35
11.10.1999	268.70	0.00%	0	0	264.90	+7.68%	31 195	126
8.10.1999	268.70	0.00%	0	0	246.00	-6.10%	21 894	89
7.10.1999	268.70	-4.98%	26 333	98	262.00	+15.92%	249 822	971
6.10.1999	282.80	0.00%	0	0	226.00	-9.96%	16 359	68
5.10.1999	282.80	0.00%	0	0	251.00	0.00%	102 910	410
4.10.1999	282.80	0.00%	0	0	251.00	+2.44%	53 212	212
1.10.1999	282.80	-4.97%	56 560	200	245.00	-2.39%	31 930	116
30.9.1999	297.60	+4.97%	59 520	200	251.00	-3.46%	31 480	118
29.9.1999	283.50	+5.00%	70 875	250	260.00	-3.34%	113 165	407
28.9.1999	270.00	0.00%	0	0	269.00	+3.02%	13 635	50
27.9.1999	270.00	+4.69%	21 870	81	261.10	+2.39%	43 798	166
24.9.1999	257.90	+4.96%	0	0	255.00	-1.92%	15 870	62
23.9.1999	245.70	0.00%	0	0	260.00	+2.72%	22 620	87
22.9.1999	245.70	+5.00%	0	0	253.10	+13.54%	66 350	276
21.9.1999	234.00	-4.29%	2 340	10	222.90	-7.85%	8 054	35
20.9.1999	244.50	-4.97%	0	0	241.90	-6.96%	0	0
17.9.1999	257.30	0.00%	0	0	260.00	+9.65%	122 025	470
16.9.1999	257.30	0.00%	0	0	237.10	+5.94%	10 670	45
15.9.1999	257.30	0.00%	0	0	223.80	+9.97%	0	0
14.9.1999	257.30	0.00%	0	0	203.50	+10.00%	0	0
13.9.1999	257.30	0.00%	0	0	185.00	-11.10%	9 065	49
10.9.1999	257.30	0.00%	0	0	208.10	+6.71%	0	0
9.9.1999	257.30	0.00%	0	0	195.00	-9.30%	8 325	40
8.9.1999	257.30	0.00%	0	0	215.00	-8.78%	3 225	15
7.9.1999	257.30	-4.98%	0	0	235.70	+0.21%	2 357	10
6.9.1999	270.80	0.00%	0	0	235.20	-9.53%	8 235	35
3.9.1999	270.80	0.00%	0	0	260.00	-5.45%	19 683	76
2.9.1999	270.80	-4.98%	10 832	40	275.00	0.00%	30 292	110
1.9.1999	285.00	-0.14%	55 575	195	275.00	+0.91%	288 542	1 029
31.8.1999	285.40	+4.96%	48 803	171	272.50	-5.54%	15 555	60
30.8.1999	271.90	+4.98%	0	0	288.50	+6.06%	185 357	747
27.8.1999	259.00	+4.98%	41 440	160	272.00	+6.58%	15 741	60
26.8.1999	246.70	+4.97%	0	0	255.20	+7.72%	176 134	712
25.8.1999	235.00	+4.95%	0	0	236.90	+8.32%	39 236	169
24.8.1999	223.90	+4.96%	0	0	218.70	+6.16%	32 315	150
23.8.1999	213.30	+4.97%	33 062	155	206.00	-1.90%	15 510	75
20.8.1999	203.20	0.00%	0	0	210.00	0.00%	24 205	113
19.8.1999	203.20	0.00%	0	0	210.00	+1.84%	25 620	122
18.8.1999	203.20	-4.95%	1 016	5	206.20	+0.58%	13 403	65
17.8.1999	213.80	0.00%	0	0	205.00	-2.38%	224 755	981
16.8.1999	213.80	0.00%	0	0	210.00	-9.67%	23 778	105
13.8.1999	213.80	0.00%	0	0	232.50	-3.12%	4 650	20
12.8.1999	213.80	-4.97%	10 690	50	240.00	-3.61%	101 525	393
11.8.1999	225.00	0.00%	0	0	249.00	-0.40%	0	0
10.8.1999	225.00	-1.78%	4 500	20	250.00	-4.17%	0	0
9.8.1999	229.10	0.00%	0	0	260.90	-10.95%	0	0
6.8.1999	229.10	-4.97%	8 706	38	293.00	+2.80%	152 741	527
5.8.1999	241.10	-4.96%	0	0	285.00	+4.05%	198 000	724
4.8.1999	253.70	-4.98%	0	0	273.90	+13.79%	63 386	244
3.8.1999	267.00	-0.11%	26 700	100	240.70	-2.55%	31 134	125
2.8.1999	267.30	+4.98%	14 702	55	247.00	-9.85%	28 600	112
30.7.1999	254.60	+4.98%	31 570	124	274.00	0.00%	5 686 714	18 061
29.7.1999	242.50	+4.97%	0	0	274.00	0.00%	107 614	375
28.7.1999	231.00	+5.00%	0	0	274.00	+16.64%	109 524	411
27.7.1999	220.00	+0.27%	33 000	150	234.90	+1.03%	59 461	238
26.7.1999	219.40	+4.97%	10 751	49	232.50	+2.87%	587 830	2 253
23.7.1999	209.00	-5.00%	22 990	110	226.00	+0.44%	41 974	174
22.7.1999	220.00	-4.34%	1 980	9	225.00	0.00%	14 874	65
21.7.1999	230.00	0.00%	2 300	10	225.00	-3.84%	14 715	65
20.7.1999	230.00	+0.13%	1 610	7	234.00	-13.30%	69 974	299
19.7.1999	229.70	+4.98%	3 905	17	269.90	+3.80%	346 803	1 360
16.7.1999	218.80	+4.99%	0	0	260.00	-2.25%	87 460	325
15.7.1999	208.40	+4.97%	19 590	94	266.00	+5.93%	72 718	273
14.7.1999	198.53	+4.99%	21 838	110	251.10	+6.80%	514 907	1 875
13.7.1999	189.08	0.00%	0	0	235.10	0.00%	670 426	2 541
12.7.1999	189.08	-4.99%	14 748	78	235.10	-6.74%	136 541	546
9.7.1999	199.03	0.00%	0	0	252.10	+0.63%	42 662	169
8.7.1999	199.03	0.00%	0	0	250.50	+4.37%	271 687	1 050
7.7.1999	199.03	-4.99%	1 990	10	240.00	-6.10%	2 864 547	10 323
2.7.1999	209.50	0.00%	0	0	255.60	-10.00%	270 348	1 056
1.7.1999	209.50	-4.98%	8 380	40	284.00	+5.18%	0	0
30.6.1999	220.50	+5.00%	41 895	190	270.00	-7.21%	6 954 928	22 057
29.6.1999	210.00	-4.50%	48 930	233	291.00	+9.81%	538 305	1 874
28.6.1999	219.90	+4.96%	0	0	265.00	+22.68%	261 113	984
25.6.1999	209.50	+4.99%	0	0	216.00	-1.81%	226 124	918
24.6.1999	199.53	+4.99%	19 953	100	220.00	+1.85%	141 953	617
23.6.1999	190.03	+4.99%	107 747	567	216.00	+16.75%	168 569	783
22.6.1999	180.99	0.00%	0	0	185.00	+0.37%	60 341	306
21.6.1999	180.99	+4.99%	45 428	251	184.30	+0.10%	15 604	85
18.6.1999	172.38	+4.99%	0	0	184.10	-12.74%	20 126	105
17.6.1999	164.18	+4.99%	8 209	50	211.00	+7.65%	521 977	2 564
16.6.1999	156.37	-4.99%	27 365	175	196.00	+9.49%	200 029	1 042
15.6.1999	164.59	0.00%	0	0	179.00	0.00%	69 631	389
14.6.1999	164.59	-4.99%	6 584	40	179.00	+10.42%	63 982	391
11.6.1999	173.25	0.00%	0	0	162.10	-2.05%	13 389	82
10.6.1999	173.25	+5.00%	0	0	165.50	-5.42%	10 208	60
9.6.1999	165.00	+1.81%	29 040	176	175.00	-5.14%	38 180	215
8.6.1999	162.06	+4.99%	0	0	184.50	-5.38%	175 480	904
7.6.1999	154.35	+5.00%	23 153	150	195.00	+14.03%	119 040	657
4.6.1999	147.00	+5.00%	0	0	171.00	-5.00%	253 269	1 423
3.6.1999	140.00	+0.78%	1 400	10	180.00	+9.09%	58 480	330
2.6.1999	138.91	+4.99%	0	0	165.00	+8.55%	33 695	205
1.6.1999	132.30	+5.00%	0	0	152.00	+9.35%	53 163	353
31.5.1999	126.00	+5.00%	0	0	139.00	+9.44%	20 850	150
28.5.1999	120.00	-2.43%	480	4	127.00	+5.74%	1 270	10
27.5.1999	123.00	-2.38%	76 137	619	120.10	+1.77%	16 169	135
26.5.1999	126.00	0.00%	0	0	118.00	-9.23%	2 483 083	20 923
25.5.1999	126.00	+5.00%	0	0	130.00	0.00%	26 390	203
24.5.1999	120.00	-2.53%	24 000	200	130.00	+1.56%	72 206	556
21.5.1999	123.12	+4.99%	12 928	105	128.00	+9.40%	109 427	922
20.5.1999	117.26	+4.99%	19 582	167	117.00	0.00%	8 086	69
19.5.1999	111.68	+4.99%	0	0	117.00	+9.34%	4 555	40
18.5.1999	106.37	+4.99%	0	0	107.00	-8.54%	4 815	45
17.5.1999	101.31	+4.99%	0	0	117.00	+6.36%	793 550	8 150
14.5.1999	96.49	-4.99%	482	5	110.00	+7.84%	6 200	58
13.5.1999	101.56	-4.99%	0	0	102.00	-6.42%	1 224	12
12.5.1999	106.90	+4.99%	0	0	109.00	-3.53%	16 570	150
11.5.1999	101.81	+4.99%	0	0	113.00	-9.60%	53 160	439
10.5.1999	96.97	+4.99%	4 267	44	125.00	-3.84%	33 500	268
7.5.1999	92.36	+4.99%	0	0	130.00	+8.33%	79 450	661
6.5.1999	87.97	+4.98%	0	0	120.00	-11.76%	31 440	262
5.5.1999	83.79	+5.00%	0	0	136.00	+9.67%	117 680	887
4.5.1999	79.80	0.00%	0	0	124.00	+23.38%	84 816	684
3.5.1999	79.80	-5.00%	1 596	20	100.50	+0.50%	73 058	645
30.4.1999	84.00	+5.00%	0	0	100.00	+9.89%	11 500	110
29.4.1999	80.00	+3.57%	8 000	100	91.00	+10.97%	16 653	171
28.4.1999	77.24	0.00%	0	0	82.00	+1.23%	7 052	79
27.4.1999	77.24	0.00%	0	0	81.00	0.00%	11 435	135
26.4.1999	77.24	0.00%	0	0	81.00	+1.25%	7 450	95
23.4.1999	77.24	0.00%	0	0	80.00	-0.12%	6 724	84
22.4.1999	77.24	0.00%	0	0	80.10	+0.12%	561	7
21.4.1999	77.24	0.00%	0	0	80.00	0.00%	2 800	35
20.4.1999	77.24	0.00%	0	0	80.00	0.00%	1 980	25
19.4.1999	77.24	0.00%	0	0	80.00	0.00%	4 000	50
16.4.1999	77.24	0.00%	0	0	80.00	0.00%	1 840	23
15.4.1999	77.24	0.00%	0	0	80.00	+5.26%	0	0
14.4.1999	77.24	0.00%	0	0	76.00	0.00%	9 920	125
13.4.1999	77.24	-4.99%	32 750	424	76.00	+1.33%	0	0
12.4.1999	81.30	0.00%	0	0	75.00	+5.63%	0	0
9.4.1999	81.30	0.00%	0	0	71.00	0.00%	8 165	115
8.4.1999	81.30	0.00%	0	0	71.00	0.00%	0	0
7.4.1999	81.30	0.00%	0	0	71.00	0.00%	0	0
6.4.1999	81.30	0.00%	0	0	71.00	0.00%	3 195	45
2.4.1999	81.30	0.00%	0	0	71.00	0.00%	710	10
1.4.1999	81.30	0.00%	0	0	71.00	-5.33%	0	0
31.3.1999	81.30	0.00%	0	0	75.00	0.00%	750	10
30.3.1999	81.30	0.00%	0	0	75.00	0.00%	1 050	14
29.3.1999	81.30	0.00%	0	0	75.00	-9.63%	4 770	60
26.3.1999	81.30	0.00%	0	0	83.00	-7.77%	6 225	75
25.3.1999	81.30	0.00%	0	0	90.00	+3.44%	1 800	20
24.3.1999	81.30	+4.99%	0	0	87.00	-5.43%	0	0
23.3.1999	77.43	+4.98%	0	0	92.00	+1.09%	920	10
22.3.1999	73.75	0.00%	0	0	91.00	+12.34%	136 500	1 500
19.3.1999	73.75	0.00%	0	0	81.00	-6.89%	112 797	1 256
‹‹ First 60 ‹‹ First 20 Next 200 ›