ZLATÝ IF KVANTO - Prague Stock Exchange price chart for year 2000

1995 1996 1997 1998 1999 2000 2001 2002 Interactive
The Prague Sotck Exchange and RM-System - daily results - ZLATÝ IF KVANTO

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
29.12.2000429.00+0.46%847 4401 979426.00+2.33%254 190600
28.12.2000427.00+1.66%136 500320416.30-1.35%245 404578
27.12.2000420.00+1.20%428 3401 020422.00+2.90%247 053590
22.12.2000415.000.00%299 800720410.10+1.13%441 0061 125
21.12.2000415.00-1.19%198 830486405.50-1.09%162 916400
20.12.2000420.00+4.47%199 920476410.00-0.02%122 544300
19.12.2000402.00-4.28%405 4001 000410.10+0.02%282 764687
18.12.2000420.00+1.20%1 069 9562 566410.00-0.36%383 308928
15.12.2000415.000.00%00411.50+0.85%73 536180
14.12.2000415.000.00%214 470517408.00+0.44%264 851642
13.12.2000415.000.00%166 230403406.20+0.02%219 834540
12.12.2000415.000.00%132 500320406.10+0.47%178 606440
11.12.2000415.00+1.46%219 120528404.20-0.19%174 568430
8.12.2000409.00+0.73%8 18020405.00-1.81%324 308791
7.12.2000406.00-1.21%16 24040412.50+0.12%381 662932
6.12.2000411.00-0.48%32 88080412.00+0.24%243 082590
5.12.2000413.00-0.45%97 055235411.00+0.71%312 760760
4.12.2000414.90-0.02%165 770400408.10-1.25%252 843616
1.12.2000415.00-2.81%240 300580413.30+1.27%223 314540
30.11.2000427.00+4.14%302 890720408.10-1.18%295 618720
29.11.2000410.00-1.20%8 20020413.00+1.44%244 280592
28.11.2000415.00-1.86%58 300140407.10-0.70%213 506520
27.11.2000422.90-0.02%270 540640410.00-1.20%288 303690
24.11.2000423.00-0.47%440 9001 040415.00-0.36%366 009873
23.11.2000425.00-0.23%87 116204416.50-0.83%341 293810
22.11.2000426.000.00%00420.00-0.26%178 719425
21.11.2000426.00-0.23%241 722567421.10-0.68%617 5561 449
20.11.2000427.00+0.23%20 068 97047 000424.00+0.16%358 751846
16.11.2000426.00-0.93%107 070250423.30-0.86%208 411489
15.11.2000430.000.00%141 040328427.00+0.14%178 055417
14.11.2000430.00-0.18%300 530700426.40-0.14%252 513592
13.11.2000430.80-0.02%150 780350427.00-0.41%318 218743
10.11.2000430.90+0.18%215 450500428.80-0.04%144 560340
9.11.2000430.10-0.41%17 20440429.00-0.23%119 904280
8.11.2000431.90-0.02%181 342420430.00+0.44%183 497428
7.11.2000432.00+0.46%241 564560428.10+0.28%240 544560
6.11.2000430.000.00%68 800160426.90-0.72%137 148320
3.11.2000430.00-0.46%107 500250430.00+0.44%152 822355
2.11.2000432.00-0.04%864 0002 000428.10-0.30%396 772922
1.11.2000432.20-0.64%103 728240429.40-0.83%166 106387
31.10.2000435.00+0.71%1 486 5803 440433.00+0.69%175 590409
30.10.2000431.90+0.69%344 350800430.00+1.70%229 573539
27.10.2000428.90-0.09%55 667130422.80+0.35%152 210360
26.10.2000429.30+0.30%36 06184421.30-0.16%223 355526
25.10.2000428.00-0.92%1 067 5432 493422.00-1.00%247 075579
24.10.2000432.00+0.23%21 60050426.30-0.76%211 494495
23.10.2000431.00+1.17%94 760220429.60-0.09%257 127600
20.10.2000426.00+0.23%17 04040430.00+1.36%62 562146
19.10.2000425.00-1.39%8 50020424.20-0.67%183 092430
18.10.2000431.00+0.53%65 081151427.10-0.23%114 190267
17.10.2000428.70-0.53%1 436 2603 350428.10-0.11%274 780640
16.10.2000431.00+0.23%525 8201 220428.60+0.30%244 114570
13.10.2000430.00-0.23%64 550150427.30-0.09%471 7651 105
12.10.2000431.00-0.23%86 200200427.70-0.09%38 50690
11.10.2000432.00-2.01%151 200350428.10+0.18%43 208101
10.10.2000440.90+2.60%52 260119427.30+0.21%302 088704
9.10.2000429.70-0.04%24 92358426.40-0.25%68 180160
6.10.2000429.900.00%1 311 1953 050427.50+0.07%209 646490
5.10.2000429.90-0.92%64 485150427.20-0.25%160 527376
4.10.2000433.90-0.25%108 280250428.30-0.94%89 890210
3.10.2000435.000.00%225 440520432.40+0.93%171 955401
2.10.2000435.00-0.88%21 75050428.40-1.96%106 599248
29.9.2000438.90-0.22%64 790150437.00+0.22%240 551555
27.9.2000439.900.00%00436.00+0.20%102 520240
26.9.2000439.90-0.24%53 228121435.10-0.68%201 326460
25.9.2000441.000.00%00438.10-0.06%122 206280
22.9.2000441.000.00%441 0001 000438.40-0.20%312 993710
21.9.2000441.00-0.22%353 400800439.30+0.04%54 618125
20.9.2000442.00+0.22%22 54251439.10+0.18%100 708230
19.9.2000441.00-0.67%585 6761 328438.30+0.80%179 652410
18.9.2000444.00+0.45%963 0402 170434.80+0.11%35 02680
15.9.2000442.00-0.04%295 256668434.30-0.86%211 640480
14.9.2000442.20+0.04%132 670300438.10-0.45%506 6021 149
13.9.2000442.000.00%00440.10-0.76%52 792120
12.9.2000442.00+0.18%8 84020443.50+1.07%42 68697
11.9.2000441.20+1.70%33 53176438.80-0.27%61 432140
8.9.2000433.800.00%00440.00+0.22%42 756100
7.9.2000433.80-1.98%350 320800439.00-0.27%321 055730
6.9.2000442.60-0.53%79 668180440.20-0.33%325 646740
5.9.2000445.00+0.54%44 500100441.70+0.04%288 947654
4.9.2000442.60+0.13%983 1142 220441.50-0.11%125 912286
1.9.2000442.000.00%00442.00+0.13%262 898600
31.8.2000442.000.00%00441.40+0.15%110 281250
30.8.2000442.00-0.67%70 720160440.70+0.09%752 1221 715
29.8.2000445.000.00%00440.30+0.50%241 743550
28.8.2000445.000.00%00438.10+0.20%112 683255
25.8.2000445.00-0.44%854 4001 920437.20+0.34%187 353430
24.8.2000447.000.00%226 170510435.70+0.06%286 171657
23.8.2000447.000.00%00435.40+0.90%77 415180
22.8.2000447.00+2.75%586 1701 320431.50+1.19%58 047135
21.8.2000435.000.00%00426.40-1.41%103 066240
18.8.2000435.000.00%00432.50+0.11%77 775180
17.8.2000435.00-0.45%1 783 5004 100432.00-0.71%128 744300
16.8.2000437.000.00%00435.100.00%309 583720
15.8.2000437.00-0.90%43 700100435.10-0.41%401 956940
14.8.2000441.00-0.22%31 75272436.90-1.04%61 188140
11.8.2000442.00-0.22%30 94070441.50+0.56%00
10.8.2000443.000.00%00439.00-0.22%71 844163
9.8.2000443.00+0.40%232 424520440.00-0.27%457 1981 028
8.8.2000441.20-0.40%220 699499441.20-0.92%291 643661
7.8.2000443.00+0.22%88 600200445.30+1.08%254 521575
4.8.2000442.00+0.43%132 600300440.50-0.78%54 979125
3.8.2000440.10+0.02%8 80220444.00+1.30%135 135307
2.8.2000440.000.00%8 80020438.30+0.66%104 078240
1.8.2000440.000.00%12 32028435.40-0.25%203 892469
31.7.2000440.000.00%1 144 0002 600436.50+0.90%107 343249
28.7.2000440.00+1.14%747 9001 700432.60+0.18%103 760240
27.7.2000435.000.00%26 10060431.80+1.07%272 279630
26.7.2000435.00+1.16%130 390300427.20-0.21%134 949316
25.7.2000430.000.00%43 000100428.100.00%162 522380
24.7.2000430.000.00%00428.10+0.23%188 445440
21.7.2000430.000.00%215 000500427.10+0.32%93 831225
20.7.2000430.00+0.72%180 540420425.70+0.56%438 9701 032
19.7.2000426.90-0.25%82 336193423.30-0.51%156 804370
18.7.2000428.00-0.46%85 390200425.50+0.04%191 417450
17.7.2000430.000.00%202 030470425.30-0.39%59 572140
14.7.2000430.00+0.72%105 205245427.00+0.47%59 556140
13.7.2000426.90-0.72%85 380200425.00-0.25%210 250494
12.7.2000430.00+0.46%231 792540426.10+0.32%81 144191
11.7.2000428.00+0.23%149 800350424.70+0.25%106 055250
10.7.2000427.00-0.41%309 246720423.60+0.61%82 868196
7.7.2000428.80-0.27%42 880100421.00-1.86%211 371503
4.7.2000430.000.00%8 60020429.00+0.11%38 59590
3.7.2000430.000.00%8 60020428.50-0.09%131 130306
30.6.2000430.000.00%39 99093428.90-2.30%58 173135
29.6.2000430.00-0.46%17 20040439.00+0.91%233 256534
28.6.2000432.00+0.20%41 04095435.00-0.68%159 196365
27.6.2000431.100.00%88 807206438.00+2.43%134 841311
26.6.2000431.10+0.23%8 62220427.60-1.81%72 604170
23.6.2000430.10-1.57%17 20440435.50-0.02%91 778210
22.6.2000437.000.00%40 20492435.60+0.41%52 440120
21.6.2000437.000.00%175 678402433.80-0.73%78 518180
20.6.2000437.000.00%13 11030437.00-0.06%147 730338
19.6.2000437.00-0.68%48 070110437.30+0.45%109 240250
16.6.2000440.00+0.68%264 000600435.30-0.18%315 132720
15.6.2000437.000.00%96 140220436.10+0.22%697 4901 580
14.6.2000437.00-0.68%8 74020435.10-0.20%4 764 57110 831
13.6.2000440.000.00%61 440140436.00+0.46%96 571220
12.6.2000440.00+0.89%582 0951 337434.00+0.23%34 67680
9.6.2000436.10+0.94%43 610100433.00+0.46%82 085190
8.6.2000432.00+0.46%43 200100431.00-0.23%68 674159
7.6.2000430.00-0.48%17 20040432.00+0.11%159 282370
6.6.2000432.100.00%00431.50-0.48%86 214200
5.6.2000432.100.00%00433.60+0.83%19 54745
2.6.2000432.10+0.02%280 090640430.00-0.23%445 4801 036
1.6.2000432.000.00%60 480140431.00+0.23%77 470180
31.5.2000432.00-0.91%27 21663430.00+0.20%111 622260
30.5.2000436.000.00%00429.10-1.35%51 378119
29.5.2000436.00+0.02%10 90025435.00+1.61%95 143221
26.5.2000435.90+1.37%60 790140428.10-1.10%34 24480
25.5.2000430.00+0.46%276 920644432.90+2.34%157 314367
24.5.2000428.00-0.46%136 104318423.00-0.70%219 203513
23.5.2000430.00+0.25%460 0301 070426.00-0.49%93 970220
22.5.2000428.90-0.02%18 87244428.100.00%1 020 7842 374
19.5.2000429.00-0.23%219 200510428.10+0.46%100 011234
18.5.2000430.00+0.46%86 000200426.10-0.02%110 810260
17.5.2000428.00-0.46%171 600400426.20-0.23%292 845687
16.5.2000430.000.00%59 770139427.20-0.67%34 21280
15.5.2000430.000.00%25 80060430.10+1.08%103 006240
12.5.2000430.000.00%90 730211425.50-0.37%154 695363
11.5.2000430.00+0.46%59 770139427.10+0.30%95 552224
10.5.2000428.00+0.23%454 9641 063425.80-0.32%108 076254
9.5.2000427.00-0.11%14 09133427.20+0.51%68 270160
5.5.2000427.50-0.09%111 190260425.00-0.46%43 379102
4.5.2000427.90+0.44%51 330120427.00-0.23%115 357270
3.5.2000426.00-0.23%34 08080428.00+0.70%290 148680
2.5.2000427.00-0.23%76 860180425.00-0.11%80 613190
28.4.2000428.000.00%218 280510425.50+0.09%142 495336
27.4.2000428.000.00%38 52090425.10-0.23%127 256300
26.4.2000428.000.00%153 224358426.10+0.21%9 509 57022 220
25.4.2000428.00+0.70%258 940605425.20+0.47%132 272312
21.4.2000425.000.00%425 0001 000423.20+0.14%131 152310
20.4.2000425.000.00%89 250210422.60-0.09%130 726310
19.4.2000425.000.00%237 726560423.00+0.23%2 882 2186 740
18.4.2000425.00-0.70%192 500450422.000.00%124 043293
17.4.2000428.00+0.23%212 200500422.000.00%177 248420
14.4.2000427.00+0.70%277 400650422.00-0.02%5 126 28811 986
13.4.2000424.000.00%224 290530422.10-0.11%169 737402
12.4.2000424.000.00%326 128764422.60+0.11%322 754760
11.4.2000424.00+0.02%156 880370422.100.00%198 350470
10.4.2000423.90-1.85%50 854120422.10+0.21%243 918578
7.4.2000431.90+1.86%225 330530421.20+0.14%134 972320
6.4.2000424.00+0.21%122 960290420.60+0.14%214 041510
5.4.2000423.10-0.44%126 930300420.00-0.49%566 6841 350
4.4.2000425.000.00%528 4001 244422.10+0.42%210 514500
3.4.2000425.00-0.23%165 389390420.300.00%190 443453
31.3.2000426.00+0.44%211 377499420.30+0.52%238 643567
30.3.2000424.10+0.02%313 734740418.10-0.45%294 499707
29.3.2000424.00+0.23%955 2422 254420.00+0.04%159 794380
28.3.2000423.000.00%566 2051 335419.80+0.07%398 266950
27.3.2000423.00+0.23%828 8201 960419.50+0.31%649 0851 545
24.3.2000422.00+0.23%179 350425418.20+0.74%893 7432 125
23.3.2000421.00-0.47%720 2251 705415.10-0.95%349 955837
22.3.2000423.00-0.47%186 120440419.10+0.19%392 767940
21.3.2000425.000.00%85 000200418.30-0.40%323 354770
20.3.2000425.00-0.35%93 925221420.00-0.26%268 331635
17.3.2000426.50+0.35%412 032968421.10-0.28%306 254720
16.3.2000425.00+0.71%922 1802 170422.30+0.93%887 8552 104
15.3.2000422.00-0.25%181 520430418.40-0.21%265 266634
14.3.2000423.10+0.02%221 239523419.30-2.03%231 810550
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec