ZPS ZLÍN - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (68)
  • Diskuze (75)
  • Nabídky (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 Interactive

The Prague Sotck Exchange and RM-System - daily results - ZPS ZLÍN
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
25.10.1999	31.74	-4.99%	0	0
22.10.1999	33.41	-4.97%	0	0
21.10.1999	35.16	-4.99%	0	0
20.10.1999	37.01	-4.98%	0	0
19.10.1999	38.95	-5.00%	121 563	3 121
18.10.1999	41.00	-4.98%	0	0
15.10.1999	43.15	-4.99%	513 787	11 907
14.10.1999	45.42	-4.99%	0	0	29.60	-9.20%	208 800	7 070
13.10.1999	47.81	-4.98%	0	0	32.60	-9.94%	0	0
12.10.1999	50.32	-4.98%	0	0	36.20	-9.95%	23 096	638
11.10.1999	52.96	-4.98%	0	0	40.20	-9.86%	0	0
8.10.1999	55.74	-4.99%	0	0	44.60	-9.89%	0	0
7.10.1999	58.67	-4.98%	0	0	49.50	-10.00%	0	0
6.10.1999	61.75	-4.98%	0	0	55.00	-9.53%	0	0
5.10.1999	64.99	0.00%	0	0	60.80	-9.92%	91 476	1 497
4.10.1999	64.99	+1.54%	10 008	154	67.50	+3.84%	1 620	24
1.10.1999	64.00	-1.53%	183 040	2 860	65.00	0.00%	19 814	306
30.9.1999	65.00	0.00%	39 650	610	65.00	+6.55%	52 929	801
29.9.1999	65.00	0.00%	0	0	61.00	-1.45%	119 367	1 940
28.9.1999	65.00	0.00%	17 290	266	61.90	-4.32%	14 873	221
27.9.1999	65.00	+2.36%	2 210	34	64.70	-4.57%	0	0
24.9.1999	63.50	-2.21%	635	10	67.80	+9.00%	32 528	506
23.9.1999	64.94	0.00%	0	0	62.20	-9.59%	75 560	1 159
22.9.1999	64.94	-4.98%	14 936	230	68.80	+8.51%	87 592	1 290
21.9.1999	68.35	0.00%	0	0	63.40	-8.77%	57 856	905
20.9.1999	68.35	0.00%	0	0	69.50	-0.42%	22 925	344
17.9.1999	68.35	+4.99%	101 568	1 486	69.80	+8.38%	23 780	350
16.9.1999	65.10	+5.00%	52 080	800	64.40	+4.54%	44 809	700
15.9.1999	62.00	-3.71%	129 270	2 085	61.60	-0.64%	120 448	1 989
14.9.1999	64.39	-4.98%	3 220	50	62.00	-11.04%	96 600	1 513
13.9.1999	67.77	-1.06%	13 554	200	69.70	-0.42%	27 340	400
10.9.1999	68.50	-0.55%	65 075	950	70.00	-2.77%	39 637	597
9.9.1999	68.88	-0.17%	8 266	120	72.00	+7.30%	17 928	249
8.9.1999	69.00	0.00%	0	0	67.10	+1.66%	5 338	76
7.9.1999	69.00	0.00%	25 806	374	66.00	-5.71%	134 610	1 957
6.9.1999	69.00	-1.28%	48 852	708	70.00	+2.94%	13 759	196
3.9.1999	69.90	0.00%	7 060	101	68.00	-5.42%	40 170	590
2.9.1999	69.90	-1.54%	10 205	146	71.90	+4.20%	27 462	393
1.9.1999	71.00	+4.50%	243 530	3 430	69.00	-1.70%	90 129	1 276
31.8.1999	67.94	-4.30%	205 424	2 838	70.20	-1.40%	194 959	2 612
30.8.1999	71.00	+6.60%	229 404	3 200	71.20	+7.87%	98 656	1 416
27.8.1999	66.60	+9.18%	193 748	2 953	66.00	+11.29%	29 552	456
26.8.1999	61.00	+5.35%	146 954	2 448	59.30	-2.46%	83 498	1 391
25.8.1999	57.90	-4.69%	718 470	13 200	60.80	-7.17%	126 209	2 053
24.8.1999	60.75	-12.58%	204 402	3 300	65.50	-16.56%	39 852	590
23.8.1999	69.50	-4.13%	345 095	4 900	78.50	+10.40%	92 348	1 288
20.8.1999	72.50	-0.12%	480 681	6 620	71.10	-10.00%	104 778	1 467
19.8.1999	72.59	-7.99%	66 744	900	79.00	-1.25%	142 974	1 872
18.8.1999	78.90	-0.08%	47 340	600	80.00	-3.49%	19 560	245
17.8.1999	78.97	-1.28%	5 528	70	82.90	+12.02%	27 772	335
16.8.1999	80.00	0.00%	6 160	77	74.00	-9.20%	51 752	656
13.8.1999	80.00	0.00%	0	0	81.50	-1.68%	0	0
12.8.1999	80.00	0.00%	65 558	819	82.90	+3.62%	82 297	993
11.8.1999	80.00	-3.61%	49 675	625	80.00	0.00%	95 819	1 186
10.8.1999	83.00	+1.21%	4 150	50	80.00	-1.23%	1 280	16
9.8.1999	82.00	0.00%	119 250	1 450	81.00	-2.40%	78 239	957
6.8.1999	82.00	-1.20%	32 800	400	83.00	+1.21%	9 794	118
5.8.1999	83.00	+0.36%	119 472	1 432	82.00	-1.20%	105 689	1 278
4.8.1999	82.70	+0.24%	354 915	4 305	83.00	+3.75%	51 946	626
3.8.1999	82.50	+0.60%	247 987	3 030	80.00	+1.13%	217 584	2 648
2.8.1999	82.00	0.00%	32 700	400	79.10	-3.53%	61 462	750
30.7.1999	82.00	+2.50%	78 653	950	82.00	+0.98%	202 895	2 508
29.7.1999	80.00	+2.56%	116 321	1 441	81.20	+5.45%	247 268	3 064
28.7.1999	78.00	-1.39%	335 815	4 272	77.00	0.00%	54 268	701
27.7.1999	79.10	-0.25%	150 432	1 900	77.00	-3.75%	168 044	2 069
26.7.1999	79.30	-2.09%	534 983	6 600	80.00	-5.88%	143 089	1 761
23.7.1999	81.00	+0.16%	32 403	400	85.00	+2.28%	70 393	832
22.7.1999	80.87	-3.72%	673 613	8 062	83.10	-2.23%	121 054	1 423
21.7.1999	84.00	-6.66%	230 387	2 660	85.00	-3.40%	35 957	413
20.7.1999	90.00	+7.14%	330 204	3 785	88.00	-1.12%	98 501	1 110
19.7.1999	84.00	-8.69%	758 223	8 966	89.00	-4.09%	35 500	400
16.7.1999	92.00	-8.91%	428 616	4 475	92.80	-9.63%	121 760	1 258
15.7.1999	101.00	-4.71%	40 400	400	102.70	-0.09%	17 016	165
14.7.1999	106.00	0.00%	322 534	3 052	102.80	-5.25%	22 851	218
13.7.1999	106.00	-2.75%	44 172	408	108.50	-0.45%	21 700	200
12.7.1999	109.00	+0.92%	663 614	6 038	109.00	+1.86%	193 693	1 805
9.7.1999	108.00	-0.91%	200 250	1 850	107.00	-1.83%	82 813	783
8.7.1999	109.00	+5.68%	635 051	5 990	109.00	+13.42%	185 691	1 694
7.7.1999	103.14	+9.74%	261 404	2 700	96.10	+1.26%	11 061	110
2.7.1999	93.98	+3.27%	188 654	2 025	94.90	+2.26%	37 960	400
1.7.1999	91.00	+1.22%	161 839	1 770	92.80	-1.17%	0	0
30.6.1999	89.90	-2.28%	111 910	1 230	93.90	+4.33%	48 912	522
29.6.1999	92.00	+3.08%	193 000	2 100	90.00	+6.88%	159 135	1 771
28.6.1999	89.25	+5.00%	103 850	1 200	84.20	+1.69%	111 378	1 280
25.6.1999	85.00	0.00%	32 120	380	82.80	-4.93%	89 722	1 028
24.6.1999	85.00	-0.58%	16 710	200	87.10	-0.79%	8 710	100
23.6.1999	85.50	-1.15%	80 712	944	87.80	+5.78%	99 208	1 186
22.6.1999	86.50	+0.46%	56 918	700	83.00	-2.46%	39 250	465
21.6.1999	86.10	+1.29%	71 176	828	85.10	-3.84%	12 765	150
18.6.1999	85.00	-2.46%	16 860	195	88.50	-4.63%	36 276	393
17.6.1999	87.15	+2.40%	360 596	4 342	92.80	+11.80%	132 591	1 540
16.6.1999	85.10	-6.48%	103 044	1 206	83.00	-8.79%	43 263	510
15.6.1999	91.00	+0.55%	115 460	1 229	91.00	+9.63%	247 699	2 739
14.6.1999	90.50	+9.32%	573 580	6 387	83.00	+10.66%	0	0
11.6.1999	82.78	+13.39%	410 009	5 022	75.00	-8.53%	380 224	5 017
10.6.1999	73.00	-11.11%	754 572	10 300	82.00	-9.89%	1 886	23
9.6.1999	82.13	-12.59%	134 010	1 600	91.00	-8.08%	32 721 694	311 692
8.6.1999	93.96	-12.59%	555 580	5 744	99.00	-9.17%	248 202	2 477
7.6.1999	107.50	+2.49%	646 383	6 470	109.00	-9.16%	0	0
4.6.1999	104.88	-12.60%	274 742	2 500	120.00	-9.77%	599 480	4 974
3.6.1999	120.00	-9.23%	153 682	1 200	133.00	-4.10%	0	0
2.6.1999	132.21	-8.18%	1 576 480	11 146	138.70	-8.75%	1 191 467	8 115
1.6.1999	144.00	+2.12%	5 418 372	34 500	152.00	+9.35%	1 360 145	9 637
31.5.1999	141.00	+13.03%	2 096 377	15 457	139.00	+7.75%	0	0
28.5.1999	124.74	+13.40%	1 331 811	11 200	129.00	+8.40%	1 560 802	12 341
27.5.1999	110.00	-6.20%	2 409 140	21 275	119.00	+8.18%	838 309	7 111
26.5.1999	117.28	+13.39%	4 270 694	38 139	110.00	+10.00%	144 100	1 310
25.5.1999	103.43	+13.39%	5 759 376	55 700	100.00	+9.28%	0	0
24.5.1999	91.21	-3.98%	167 566	1 752	91.50	-10.90%	12 471	137
21.5.1999	95.00	+4.05%	375 030	3 999	102.70	+0.68%	15 577	160
20.5.1999	91.30	-4.89%	811 735	8 410	102.00	+9.09%	99 553	1 006
19.5.1999	96.00	+0.31%	5 280	55	93.50	-0.63%	0	0
18.5.1999	95.70	+0.20%	19 320	200	94.10	-8.64%	19 197	204
17.5.1999	95.50	+0.10%	47 803	500	103.00	0.00%	118 550	1 250
14.5.1999	95.40	-0.62%	125 960	1 320	103.00	+7.29%	59 259	576
13.5.1999	96.00	-2.04%	72 192	752	96.00	-7.60%	110 378	1 132
12.5.1999	98.00	0.00%	194 776	2 013	103.90	0.00%	16 726	162
11.5.1999	98.00	-1.50%	38 622	400	103.90	-1.04%	31 589	310
10.5.1999	99.50	+0.50%	157 412	1 588	105.00	0.00%	85 712	807
7.5.1999	99.00	-2.94%	358 987	3 612	105.00	0.00%	24 875	237
6.5.1999	102.00	0.00%	122 400	1 200	105.00	+3.55%	13 723	131
5.5.1999	102.00	-2.85%	91 800	900	101.40	-4.06%	70 343	682
4.5.1999	105.00	0.00%	327 475	3 099	105.70	+2.12%	13 952	132
3.5.1999	105.00	+0.96%	283 070	2 696	103.50	-0.48%	24 687	239
30.4.1999	104.00	+2.97%	228 600	2 200	104.00	+4.00%	115 614	1 112
29.4.1999	101.00	+2.02%	78 300	780	100.00	+1.01%	177 877	1 762
28.4.1999	99.00	0.00%	143 620	1 440	99.00	-4.80%	8 316	84
27.4.1999	99.00	-1.68%	135 311	1 382	104.00	+5.90%	42 476	421
26.4.1999	100.70	-3.62%	107 990	1 050	98.20	-6.47%	72 314	720
23.4.1999	104.49	+0.37%	96 801	923	105.00	+1.54%	131 118	1 238
22.4.1999	104.10	-3.16%	199 412	1 900	103.40	-3.36%	113 178	1 064
21.4.1999	107.50	-2.45%	121 050	1 105	107.00	-2.72%	89 492	823
20.4.1999	110.21	+3.97%	426 284	3 970	110.00	+0.09%	119 212	1 111
19.4.1999	106.00	-3.63%	260 815	2 452	109.90	-5.50%	193 179	1 808
16.4.1999	110.00	+2.80%	271 328	2 408	116.30	+9.71%	118 092	1 057
15.4.1999	107.00	+8.08%	801 365	7 300	106.00	+4.43%	261 898	2 415
14.4.1999	99.00	+2.59%	290 920	2 940	101.50	+0.49%	196 167	1 956
13.4.1999	96.50	+1.25%	121 432	1 256	101.00	0.00%	3 030	30
12.4.1999	95.30	-0.72%	241 235	2 560	101.00	-2.69%	56 250	571
9.4.1999	96.00	-4.00%	177 850	1 823	103.80	+9.72%	55 896	540
8.4.1999	100.00	+6.38%	330 942	3 300	94.60	+0.63%	568	6
7.4.1999	94.00	+3.41%	54 158	575	94.00	+9.30%	20 235	218
6.4.1999	90.90	+7.95%	297 868	3 390	86.00	0.00%	8 170	95
2.4.1999	84.20	+1.40%	228 188	2 697	86.00	-7.42%	94 750	1 088
1.4.1999	83.03	-9.75%	68 085	804	92.90	+0.10%	14 465	156
31.3.1999	92.00	+1.09%	55 000	600	92.80	+7.90%	136 828	1 492
30.3.1999	91.00	+9.92%	244 980	2 700	86.00	+5.78%	47 340	600
29.3.1999	82.78	+13.39%	104 346	1 300	81.30	-4.46%	68 444	867
26.3.1999	73.00	-7.19%	672 851	9 341	85.10	0.00%	25 206	309
25.3.1999	78.66	-12.60%	96 649	1 200	85.10	-9.56%	40 320	474
24.3.1999	90.00	-11.06%	129 300	1 400	94.10	-9.51%	49 465	526
23.3.1999	101.20	-10.83%	87 340	826	104.00	-1.88%	39 400	378
22.3.1999	113.50	+1.33%	167 860	1 474	106.00	+5.47%	57 873	503
19.3.1999	112.00	+4.67%	146 560	1 300	100.50	-4.28%	110 904	968
18.3.1999	107.00	+13.26%	127 124	1 200	105.00	+9.37%	286 765	2 738
17.3.1999	94.47	+10.23%	27 887	300	96.00	+5.49%	0	0
16.3.1999	85.70	+7.15%	155 068	1 800	91.00	+5.69%	69 841	800
15.3.1999	79.98	+10.62%	70 743	900	86.10	+14.80%	99 784	1 192
12.3.1999	72.30	+1.61%	171 610	2 300	75.00	-8.53%	39 429	498
11.3.1999	71.15	-12.59%	283 143	3 900	82.00	+7.89%	73 994	953
10.3.1999	81.40	-12.32%	8 140	100	76.00	+5.55%	134 520	1 770
9.3.1999	92.84	-4.99%	0	0	72.00	+9.58%	120 470	1 730
8.3.1999	97.72	-4.99%	0	0	65.70	-8.75%	263	4
5.3.1999	102.86	-4.99%	0	0	72.00	-10.00%	94 575	1 281
4.3.1999	108.27	-4.99%	0	0	80.00	-9.09%	114 080	1 426
3.3.1999	113.96	-4.99%	0	0	88.00	-7.36%	19 448	221
2.3.1999	119.95	-4.99%	0	0	95.00	-9.52%	39 065	400
1.3.1999	126.26	-9.74%	127 588	1 000	105.00	-12.50%	42 840	408
26.2.1999	139.89	-4.99%	0	0	120.00	-2.99%	21 696	186
25.2.1999	147.25	-5.00%	0	0	123.70	-8.84%	28 542	226
24.2.1999	155.00	-10.71%	109 500	700	135.70	-9.35%	14 384	106
23.2.1999	173.60	-4.96%	71 176	410	149.70	-6.84%	14 970	100
22.2.1999	182.67	-4.99%	0	0	160.70	-6.07%	29 784	181
19.2.1999	192.28	-5.00%	0	0	171.10	-9.94%	26 605	150
18.2.1999	202.40	-4.97%	0	0	190.00	+0.15%	380	2
17.2.1999	213.00	0.00%	0	0	189.70	-9.32%	14 020	74
16.2.1999	213.00	0.00%	0	0	209.20	+2.54%	3 138	15
15.2.1999	213.00	0.00%	0	0	204.00	+2.20%	9 156	44
12.2.1999	213.00	0.00%	0	0	199.60	-4.95%	1 198	6
11.2.1999	213.00	0.00%	0	0	210.00	-0.04%	4 845	23
10.2.1999	213.00	0.00%	0	0	210.10	+0.04%	4 828	23
9.2.1999	213.00	0.00%	0	0	210.00	-0.04%	10 710	51
8.2.1999	213.00	0.00%	0	0	210.10	-4.75%	18 410	86
5.2.1999	213.00	0.00%	0	0	220.60	+4.99%	0	0
4.2.1999	213.00	0.00%	0	0	210.10	-4.50%	4 202	20
3.2.1999	213.00	0.00%	0	0	220.00	+2.13%	2 640	12
2.2.1999	213.00	0.00%	0	0	215.40	+2.57%	10 550	50
1.2.1999	213.00	0.00%	0	0	210.00	-0.09%	12 600	60
29.1.1999	213.00	0.00%	0	0	210.20	+0.04%	5 674	27
28.1.1999	213.00	0.00%	0	0	210.10	+0.04%	5 253	25
27.1.1999	213.00	0.00%	0	0	210.00	+0.43%	0	0
26.1.1999	213.00	-4.48%	426	2	209.10	0.00%	0	0
25.1.1999	223.00	0.00%	0	0	209.10	0.00%	2 509	12
22.1.1999	223.00	0.00%	0	0	209.10	0.00%	0	0
21.1.1999	223.00	0.00%	0	0	209.10	0.00%	0	0
20.1.1999	223.00	0.00%	0	0	209.10	+0.81%	0	0
19.1.1999	223.00	0.00%	0	0	207.40	-1.84%	0	0
18.1.1999	223.00	0.00%	2 230	10	211.30	+0.90%	0	0
15.1.1999	223.00	0.00%	0	0	209.40	0.00%	838	4
14.1.1999	223.00	0.00%	0	0	209.40	-6.55%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›