ŽIVNOBANKA-PODÍL.F - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (77)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 Interactive

The Prague Sotck Exchange and RM-System - daily results - ŽIVNOBANKA-PODÍL.F
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	605.00	+0.33%	9 075	15	597.30	-0.21%	4 101 018	7 183
29.12.1999	603.00	0.00%	0	0	598.60	+0.35%	21 595	36
28.12.1999	603.00	+0.33%	6 030	10	596.50	-0.10%	105 378	174
27.12.1999	601.00	+0.13%	54 090	90	597.10	+0.01%	47 788	80
23.12.1999	600.20	+0.03%	36 012	60	597.00	-0.10%	77 156	129
22.12.1999	600.00	0.00%	116 400	194	597.60	+0.08%	112 924	189
21.12.1999	600.00	0.00%	1 175 400	1 954	597.10	-0.03%	186 098	311
20.12.1999	600.00	+0.33%	458 212	764	597.30	+0.77%	143 202	240
17.12.1999	598.00	0.00%	765 440	1 280	592.70	-0.45%	487 318	817
16.12.1999	598.00	0.00%	194 948	326	595.40	+0.18%	191 695	322
15.12.1999	598.00	0.00%	17 940	30	594.30	-0.16%	633 201	1 069
14.12.1999	598.00	+0.31%	35 880	60	595.30	-0.03%	595 223	998
13.12.1999	596.10	-0.31%	82 863	139	595.50	-1.19%	147 199	246
10.12.1999	598.00	0.00%	151 487	253	602.70	+1.27%	230 745	386
9.12.1999	598.00	0.00%	493 740	824	595.10	0.00%	362 968	610
8.12.1999	598.00	+0.08%	928 860	1 555	595.10	+0.01%	612 624	1 027
7.12.1999	597.50	+0.25%	131 480	220	595.00	0.00%	549 665	922
6.12.1999	596.00	-0.33%	107 680	180	595.00	+0.08%	373 524	628
3.12.1999	598.00	0.00%	288 834	483	594.50	-0.25%	393 839	660
2.12.1999	598.00	0.00%	137 640	230	596.00	+0.18%	162 470	273
1.12.1999	598.00	-0.16%	209 400	350	594.90	+0.10%	280 074	470
30.11.1999	599.00	-0.28%	945 493	1 575	594.30	+0.35%	1 068 350	1 792
29.11.1999	600.70	+0.15%	126 059	210	592.20	-0.30%	314 249	527
26.11.1999	599.80	+0.53%	130 438	218	594.00	0.00%	459 416	771
25.11.1999	596.60	+0.05%	119 907	201	594.00	+0.01%	858 658	1 442
24.11.1999	596.30	+0.05%	62 612	105	593.90	+3.82%	307 438	516
23.11.1999	596.00	+0.01%	64 964	109	572.00	-3.86%	387 288	651
22.11.1999	595.90	-0.18%	95 308	160	595.00	-0.33%	226 214	381
19.11.1999	597.00	0.00%	91 241	153	597.00	+0.35%	134 453	226
18.11.1999	597.00	-0.50%	233 700	390	594.90	-0.01%	192 248	324
17.11.1999	600.00	0.00%	1 101 297	1 837	595.00	-0.08%	680 981	1 143
16.11.1999	600.00	0.00%	389 857	650	595.50	+0.03%	316 494	531
15.11.1999	600.00	0.00%	434 600	725	595.30	+0.01%	157 322	264
12.11.1999	600.00	0.00%	440 020	735	595.20	+0.03%	462 839	776
11.11.1999	600.00	0.00%	843 000	1 405	595.00	+1.08%	537 145	901
10.11.1999	600.00	+0.82%	625 070	1 045	588.60	-1.30%	510 195	857
9.11.1999	595.10	-0.68%	120 023	200	596.40	-0.33%	288 077	483
8.11.1999	599.20	+0.70%	951 524	1 590	598.40	+1.11%	1 008 921	1 694
5.11.1999	595.00	+0.50%	113 050	190	591.80	+0.47%	382 419	645
4.11.1999	592.00	+0.33%	172 272	291	589.00	-0.52%	527 175	890
3.11.1999	590.00	-0.08%	73 750	125	592.10	-0.01%	171 696	290
2.11.1999	590.50	+0.95%	44 265	75	592.20	+0.81%	838 031	1 414
1.11.1999	584.90	0.00%	0	0	587.40	-0.01%	259 552	441
29.10.1999	584.90	-0.01%	8 774	15	587.50	+0.46%	826 299	1 401
27.10.1999	585.00	+0.51%	43 785	75	584.80	+0.58%	833 045	1 424
26.10.1999	582.00	0.00%	52 380	90	581.40	+0.06%	1 171 506	2 003
25.10.1999	582.00	-0.37%	17 460	30	581.00	-0.71%	339 583	582
22.10.1999	584.20	+0.20%	61 371	105	585.20	+0.65%	487 465	831
21.10.1999	583.00	-0.13%	67 628	116	581.40	+0.24%	1 410 716	2 413
20.10.1999	583.80	-0.22%	326 676	560	580.00	-0.42%	121 455	210
19.10.1999	585.10	+0.53%	67 542	115	582.50	+0.32%	404 810	695
18.10.1999	582.00	-0.34%	77 866	134	580.60	-0.25%	175 349	302
15.10.1999	584.00	-0.64%	2 744 800	4 700	582.10	-0.52%	310 760	535
14.10.1999	587.80	+0.47%	1 910 400	3 270	585.20	+0.17%	26 333	45
13.10.1999	585.00	-1.34%	1 048 420	1 792	584.20	-0.68%	661 087	1 122
12.10.1999	593.00	0.00%	302 430	510	588.20	+0.18%	232 872	396
11.10.1999	593.00	0.00%	89 382	150	587.10	-0.32%	148 050	252
8.10.1999	593.00	+0.05%	85 985	145	589.00	+0.22%	206 502	351
7.10.1999	592.70	-0.21%	199 147	336	587.70	+0.23%	240 994	410
6.10.1999	594.00	0.00%	23 610	40	586.30	-0.76%	516 726	882
5.10.1999	594.00	0.00%	805 837	1 360	590.80	+0.63%	208 865	355
4.10.1999	594.00	0.00%	297 000	500	587.10	+0.42%	228 056	389
1.10.1999	594.00	0.00%	297 000	500	584.60	-1.01%	151 846	258
30.9.1999	594.00	+0.16%	3 564	6	590.60	-0.40%	284 267	482
29.9.1999	593.00	+0.15%	94 880	160	593.00	+0.32%	2 014 934	3 390
28.9.1999	592.10	0.00%	44 408	75	591.10	+0.01%	147 176	249
27.9.1999	592.10	-0.01%	414 470	700	591.00	-0.05%	302 975	513
24.9.1999	592.20	-0.63%	61 581	104	591.30	-0.13%	451 362	762
23.9.1999	596.00	+0.50%	1 125 470	1 890	592.10	+0.03%	261 522	443
22.9.1999	593.00	+0.16%	120 972	204	591.90	+1.04%	280 505	474
21.9.1999	592.00	-0.16%	176 021	297	585.80	-1.09%	84 868	145
20.9.1999	593.00	+0.10%	1 275 315	2 150	592.30	+0.13%	213 116	360
17.9.1999	592.40	-0.40%	326 180	550	591.50	-0.25%	111 305	188
16.9.1999	594.80	-0.60%	376 324	630	593.00	+0.10%	555 378	931
15.9.1999	598.40	0.00%	0	0	592.40	-1.26%	696 750	1 169
14.9.1999	598.40	-1.09%	493 383	819	600.00	-0.18%	197 462	330
13.9.1999	605.00	-0.32%	211 750	350	601.10	+0.18%	270 892	455
10.9.1999	607.00	+0.33%	338 454	560	600.00	+0.05%	167 336	279
9.9.1999	605.00	0.00%	299 475	495	599.70	+0.26%	215 874	361
8.9.1999	605.00	0.00%	353 925	585	598.10	+0.01%	213 167	356
7.9.1999	605.00	0.00%	441 403	729	598.00	-0.63%	375 892	626
6.9.1999	605.00	-0.16%	217 890	360	601.80	+0.04%	437 051	727
3.9.1999	606.00	+0.16%	41 814	69	601.50	-0.08%	34 275	57
2.9.1999	605.00	0.00%	117 975	195	602.00	-0.04%	171 298	285
1.9.1999	605.00	-0.49%	773 555	1 275	602.30	0.00%	441 515	733
31.8.1999	608.00	+0.59%	129 560	214	602.30	+0.34%	239 309	396
30.8.1999	604.40	+0.56%	356 290	590	600.20	+0.43%	205 798	343
27.8.1999	601.00	+0.03%	601 000	1 000	597.60	0.00%	64 652	108
26.8.1999	600.80	+0.97%	435 100	725	597.60	+0.28%	151 517	255
25.8.1999	595.00	+0.16%	53 550	90	595.90	+0.59%	400 964	672
24.8.1999	594.00	+0.49%	184 015	310	592.40	+0.85%	216 037	367
23.8.1999	591.10	-0.23%	123 245	208	587.40	-0.77%	209 714	354
20.8.1999	592.50	+0.08%	107 243	181	592.00	+0.68%	98 742	168
19.8.1999	592.00	-0.01%	109 902	185	588.00	+0.85%	225 881	385
18.8.1999	592.10	+0.10%	188 851	319	583.00	-1.01%	87 002	150
17.8.1999	591.50	-0.21%	23 069	39	589.00	-0.50%	223 047	378
16.8.1999	592.80	+0.01%	53 352	90	592.00	-0.05%	159 675	270
13.8.1999	592.70	-0.93%	47 478	80	592.30	-0.45%	206 604	348
12.8.1999	598.30	+0.25%	388 453	650	595.00	+0.48%	154 920	262
11.8.1999	596.80	+0.89%	328 225	550	592.10	+0.23%	232 069	393
10.8.1999	591.50	-0.70%	70 998	120	590.70	-0.11%	296 539	501
9.8.1999	595.70	+1.06%	541 195	910	591.40	+0.05%	268 091	455
6.8.1999	589.40	-0.97%	391 116	659	591.10	-0.70%	152 661	259
5.8.1999	595.20	+0.03%	68 448	115	595.30	+0.06%	117 178	197
4.8.1999	595.00	-0.45%	141 015	237	594.90	+0.06%	80 313	135
3.8.1999	597.70	+0.62%	946 924	1 590	594.50	+0.15%	136 793	231
2.8.1999	594.00	+1.88%	600 685	1 015	593.60	+2.20%	489 040	830
30.7.1999	583.00	+0.17%	32 065	55	580.80	-0.08%	80 600	139
29.7.1999	582.00	-1.08%	22 116	38	581.30	+0.88%	222 477	383
28.7.1999	588.40	-0.60%	114 213	195	576.20	-0.74%	103 323	180
27.7.1999	592.00	+1.02%	50 320	85	580.50	+0.06%	211 301	364
26.7.1999	586.00	+0.86%	44 887	77	580.10	+1.04%	153 007	265
23.7.1999	581.00	-0.34%	139 440	240	574.10	-1.54%	292 393	506
22.7.1999	583.00	+0.34%	942 096	1 616	583.10	+0.01%	139 155	240
21.7.1999	581.00	0.00%	191 730	330	583.00	+0.70%	145 476	251
20.7.1999	581.00	0.00%	470 610	810	578.90	+1.02%	139 106	240
19.7.1999	581.00	0.00%	0	0	573.00	-0.96%	353 594	616
16.7.1999	581.00	0.00%	43 575	75	578.60	-0.66%	206 999	363
15.7.1999	581.00	-3.16%	352 316	592	582.50	+1.11%	155 826	270
14.7.1999	600.00	+4.93%	2 255 825	3 890	576.10	+1.58%	1 359 914	2 375
13.7.1999	571.80	+0.84%	113 937	200	567.10	+0.69%	69 540	123
12.7.1999	567.00	0.00%	215 460	380	563.20	+0.03%	266 348	473
9.7.1999	567.00	+0.35%	17 010	30	563.00	+0.17%	143 470	255
8.7.1999	565.00	0.00%	16 950	30	562.00	0.00%	192 252	342
7.7.1999	565.00	+1.07%	53 675	95	562.00	+0.07%	92 300	165
2.7.1999	559.00	+0.72%	39 010	70	561.60	+1.13%	138 651	248
1.7.1999	555.00	-1.45%	354 786	629	555.30	-0.14%	346 455	627
30.6.1999	563.20	+1.64%	313 000	556	556.10	-0.08%	330 488	592
29.6.1999	554.10	-0.14%	392 857	709	556.60	+0.27%	436 142	783
28.6.1999	554.90	-0.85%	16 647	30	555.10	-0.46%	251 949	454
25.6.1999	559.70	+1.21%	231 659	415	557.70	+1.30%	535 591	963
24.6.1999	553.00	+0.34%	105 156	190	550.50	+0.03%	655 181	1 187
23.6.1999	551.10	+0.52%	65 030	118	550.30	+0.05%	369 194	670
22.6.1999	548.20	+0.27%	39 470	72	550.00	+0.32%	388 968	705
21.6.1999	546.70	-0.05%	46 470	85	548.20	+0.07%	383 017	695
18.6.1999	547.00	-0.52%	63 538	116	547.80	+0.09%	663 222	1 208
17.6.1999	549.90	+0.34%	230 856	420	547.30	-0.47%	155 816	285
16.6.1999	548.00	-0.32%	74 156	135	549.90	+0.88%	1 007 927	1 838
15.6.1999	549.80	+0.23%	123 491	225	545.10	+1.47%	196 121	360
14.6.1999	548.50	+0.09%	57 593	105	537.20	-1.62%	136 860	252
11.6.1999	548.00	0.00%	109 846	201	546.10	+0.31%	772 523	1 414
10.6.1999	548.00	0.00%	430 697	785	544.40	-0.21%	361 524	668
9.6.1999	548.00	-0.32%	258 108	471	545.60	+0.85%	455 467	846
8.6.1999	549.80	-0.01%	310 965	570	541.00	-1.11%	393 822	731
7.6.1999	549.90	+0.32%	137 394	250	547.10	0.00%	547 801	997
4.6.1999	548.10	-0.52%	128 790	235	547.10	+0.56%	803 899	1 472
3.6.1999	551.00	-0.52%	209 931	381	544.00	-1.53%	285 136	522
2.6.1999	553.90	-0.46%	401 568	726	552.50	+0.45%	224 194	408
1.6.1999	556.50	+1.18%	1 653 342	2 989	550.00	+0.91%	722 637	1 322
31.5.1999	550.00	-0.18%	790 320	1 451	545.00	-2.17%	936 974	1 728
28.5.1999	551.00	+0.18%	410 495	745	557.10	-0.25%	678 086	1 212
27.5.1999	550.00	+0.03%	285 450	519	558.50	+1.45%	373 889	670
26.5.1999	549.80	-0.57%	2 033 325	3 700	550.50	-0.27%	507 203	942
25.5.1999	553.00	+0.36%	634 008	1 146	552.00	+2.22%	628 189	1 156
24.5.1999	551.00	+1.19%	478 949	869	540.00	+0.22%	683 974	1 262
21.5.1999	544.50	-1.00%	336 356	614	538.80	-0.22%	186 835	348
20.5.1999	550.00	+1.85%	444 260	810	540.00	+1.86%	271 273	511
19.5.1999	540.00	+2.27%	192 162	360	530.10	+0.97%	201 825	385
18.5.1999	528.00	+0.22%	267 964	508	525.00	-0.43%	303 320	580
17.5.1999	526.80	-0.22%	331 884	630	527.30	+0.62%	217 477	413
14.5.1999	528.00	+1.14%	226 650	430	524.00	+0.55%	8 765 993	16 553
13.5.1999	522.00	-0.59%	1 357 055	2 596	521.10	+2.35%	340 161	655
12.5.1999	525.10	+0.96%	739 520	1 420	509.10	-1.22%	799 891	1 542
11.5.1999	520.10	+0.75%	462 421	890	515.40	+0.72%	290 312	565
10.5.1999	516.20	+0.31%	329 841	639	511.70	-1.59%	263 943	520
7.5.1999	514.60	+1.45%	217 438	424	520.00	+3.62%	132 774	260
6.5.1999	507.20	+0.37%	73 037	144	501.80	-0.39%	363 112	715
5.5.1999	505.30	-0.72%	110 155	218	503.80	-0.05%	285 996	567
4.5.1999	509.00	+0.79%	96 197	190	504.10	-0.96%	246 572	488
3.5.1999	505.00	+0.79%	45 450	90	509.00	+2.37%	406 938	805
30.4.1999	501.00	-0.51%	72 645	145	497.20	-0.59%	326 535	654
29.4.1999	503.60	+0.31%	342 340	680	500.20	+0.24%	500 486	1 004
28.4.1999	502.00	+1.41%	166 664	332	499.00	+0.52%	264 067	530
27.4.1999	495.00	-1.00%	49 005	99	496.40	+0.28%	432 742	867
26.4.1999	500.00	+1.62%	115 500	231	495.00	+0.93%	183 198	375
23.4.1999	492.00	+0.40%	166 788	339	490.40	+1.36%	261 965	533
22.4.1999	490.00	0.00%	336 344	688	483.80	-0.65%	289 535	594
21.4.1999	490.00	+0.40%	107 704	220	487.00	+0.20%	908 485	1 866
20.4.1999	488.00	0.00%	0	0	486.00	-0.30%	196 791	405
19.4.1999	488.00	+0.20%	43 920	90	487.50	+0.14%	255 338	525
16.4.1999	487.00	+0.37%	58 440	120	486.80	-0.65%	245 186	506
15.4.1999	485.20	-0.57%	65 502	135	490.00	+0.08%	187 963	385
14.4.1999	488.00	-2.20%	29 280	60	489.60	+0.47%	443 582	910
13.4.1999	499.00	+2.25%	157 185	315	487.30	+0.39%	204 951	425
12.4.1999	488.00	+0.97%	258 640	530	485.40	+0.66%	227 005	468
9.4.1999	483.30	-0.96%	174 570	360	482.20	+0.37%	589 770	1 217
8.4.1999	488.00	+3.80%	99 732	207	480.40	+2.84%	453 400	950
7.4.1999	470.10	+0.66%	14 103	30	467.10	-0.53%	456 428	964
6.4.1999	467.00	+0.43%	19 614	42	469.60	+0.62%	562 464	1 197
2.4.1999	465.00	+0.43%	27 900	60	466.70	+1.50%	561 390	1 204
1.4.1999	463.00	+0.43%	3 704	8	459.80	+0.45%	612 270	1 325
31.3.1999	461.00	-0.83%	199 693	432	457.70	+1.21%	205 559	451
30.3.1999	464.90	+1.95%	212 228	462	452.20	+0.19%	393 047	866
29.3.1999	456.00	+0.44%	329 865	723	451.30	-0.15%	176 102	390
26.3.1999	454.00	-0.21%	129 390	285	452.00	+0.69%	261 908	580
25.3.1999	455.00	-0.21%	295 750	650	448.90	-0.24%	1 720 299	3 828
24.3.1999	456.00	+0.21%	318 700	700	450.00	-0.31%	416 634	924
23.3.1999	455.00	0.00%	62 335	137	451.40	+1.41%	1 509 492	3 229
22.3.1999	455.00	0.00%	50 050	110	445.10	-1.96%	288 698	637
19.3.1999	455.00	0.00%	34 125	75	454.00	+0.15%	140 093	309
‹‹ First 60 ‹‹ First 20 Next 200 ›