ALIACHEM - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (42)
  • Diskuze (60)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - ALIACHEM
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.2003					14.40	0.00%	1 037	72
30.12.2003	12.80	0.00%	0	0	14.40	0.00%	1 555	108
29.12.2003	12.80	0.00%	0	0	14.40	-4.00%	1 037	72
23.12.2003	12.80	0.00%	0	0	15.00	+4.16%	0	0
22.12.2003	12.80	0.00%	0	0	14.40	-5.88%	1 037	72
19.12.2003	12.80	0.00%	0	0	15.30	+6.25%	40 920	2 708
18.12.2003	12.80	0.00%	0	0	14.40	+9.92%	28 483	1 978
17.12.2003	12.80	0.00%	0	0	13.10	-1.50%	943	72
16.12.2003	12.80	0.00%	0	0	13.30	-5.67%	479	36
15.12.2003	12.80	0.00%	0	0	14.10	-3.42%	0	0
12.12.2003	12.80	0.00%	0	0	14.60	+9.77%	4 970	348
11.12.2003	12.80	0.00%	0	0	13.30	0.00%	0	0
10.12.2003	12.80	0.00%	0	0	13.30	+2.30%	0	0
9.12.2003	12.80	+2.40%	7 181	561	13.00	0.00%	0	0
8.12.2003	12.50	0.00%	5 613	449	13.00	0.00%	8 203	631
5.12.2003	12.50	0.00%	0	0	13.00	0.00%	2 340	180
4.12.2003	12.50	0.00%	0	0	13.00	-7.80%	4 680	360
3.12.2003	12.50	0.00%	0	0	14.10	-3.42%	6 317	448
2.12.2003	12.50	0.00%	0	0	14.60	-2.66%	0	0
1.12.2003	12.50	0.00%	0	0	15.00	+2.73%	3 000	200
28.11.2003	12.50	0.00%	0	0	14.60	+2.81%	0	0
27.11.2003	12.50	0.00%	0	0	14.20	+4.41%	2 045	144
26.11.2003	12.50	0.00%	0	0	13.60	+4.61%	0	0
25.11.2003	12.50	+0.64%	1 400	112	13.00	0.00%	6 032	464
24.11.2003	12.42	0.00%	0	0	13.00	-8.45%	9 568	736
21.11.2003	12.42	0.00%	0	0	14.20	-3.40%	8 790	619
20.11.2003	12.42	0.00%	0	0	14.70	+3.52%	0	0
19.11.2003	12.42	0.00%	0	0	14.20	-0.69%	2 570	180
18.11.2003	12.42	0.00%	0	0	14.30	-1.37%	5 880	412
14.11.2003	12.42	0.00%	0	0	14.50	+0.69%	1 624	112
13.11.2003	12.42	0.00%	0	0	14.40	-0.68%	5 724	396
12.11.2003	12.42	0.00%	0	0	14.50	0.00%	4 176	288
11.11.2003	12.42	0.00%	0	0	14.50	0.00%	6 786	468
10.11.2003	12.42	0.00%	0	0	14.50	0.00%	986	68
7.11.2003	12.42	0.00%	0	0	14.50	+0.69%	1 733	120
6.11.2003	12.42	0.00%	0	0	14.40	-0.68%	2 592	180
5.11.2003	12.42	0.00%	0	0	14.50	+0.69%	0	0
4.11.2003	12.42	0.00%	0	0	14.40	-8.28%	18 512	1 178
3.11.2003	12.42	0.00%	0	0	15.70	+9.79%	7 247	468
31.10.2003	12.42	0.00%	0	0	14.30	+1.41%	2 746	192
30.10.2003	12.42	0.00%	0	0	14.10	-9.03%	4 931	340
29.10.2003	12.42	0.00%	0	0	15.50	-2.51%	17 721	1 162
27.10.2003	12.42	0.00%	0	0	15.90	+8.16%	3 660	232
24.10.2003	12.42	0.00%	0	0	14.70	0.00%	12 090	764
23.10.2003	12.42	+4.99%	0	0	14.70	+3.52%	8 119	556
22.10.2003	11.83	+4.97%	0	0	14.20	+2.15%	11 592	788
21.10.2003	11.27	0.00%	0	0	13.90	-10.89%	2 909	192
20.10.2003	11.27	0.00%	0	0	15.60	+9.09%	2 082	136
17.10.2003	11.27	+4.93%	0	0	14.30	+10.00%	1 030	72
16.10.2003	10.74	0.00%	0	0	13.00	0.00%	0	0
15.10.2003	10.74	0.00%	0	0	13.00	0.00%	0	0
14.10.2003	10.74	0.00%	0	0	13.00	+9.24%	1 404	108
13.10.2003	10.74	0.00%	0	0	11.90	+9.17%	2 999	252
10.10.2003	10.74	+4.99%	0	0	10.90	-3.53%	1 962	180
9.10.2003	10.23	0.00%	0	0	11.30	+4.62%	0	0
8.10.2003	10.23	0.00%	0	0	10.80	0.00%	4 666	432
7.10.2003	10.23	0.00%	0	0	10.80	-0.91%	778	72
6.10.2003	10.23	0.00%	0	0	10.90	+0.92%	2 006	184
3.10.2003	10.23	0.00%	0	0	10.80	+0.93%	3 131	292
2.10.2003	10.23	0.00%	0	0	10.70	+0.94%	770	72
1.10.2003	10.23	0.00%	0	0	10.60	0.00%	3 104	296
30.9.2003	10.23	+4.92%	0	0	10.60	-0.93%	1 526	144
29.9.2003	9.75	0.00%	0	0	10.70	-0.92%	3 375	316
26.9.2003	9.75	0.00%	0	0	10.80	+0.93%	1 555	144
25.9.2003	9.75	0.00%	0	0	10.70	+0.94%	0	0
24.9.2003	9.75	0.00%	0	0	10.60	+2.91%	1 272	120
23.9.2003	9.75	+4.95%	0	0	10.30	-2.83%	2 632	252
22.9.2003	9.29	+4.97%	0	0	10.60	-1.85%	5 529	500
19.9.2003	8.85	0.00%	0	0	10.80	0.00%	0	0
18.9.2003	8.85	0.00%	0	0	10.80	-3.57%	0	0
17.9.2003	8.85	0.00%	0	0	11.20	+8.73%	0	0
16.9.2003	8.85	0.00%	0	0	10.30	+3.00%	1 840	180
15.9.2003	8.85	+4.98%	0	0	10.00	+4.16%	0	0
12.9.2003	8.43	0.00%	0	0	9.60	0.00%	0	0
11.9.2003	8.43	0.00%	0	0	9.60	0.00%	0	0
10.9.2003	8.43	0.00%	175 824	20 000	9.60	0.00%	1 382	144
9.9.2003	8.43	0.00%	0	0	9.60	0.00%	3 456	360
8.9.2003	8.43	+4.98%	0	0	9.60	+2.12%	0	0
5.9.2003	8.03	0.00%	0	0	9.40	+2.17%	0	0
4.9.2003	8.03	0.00%	0	0	9.20	+1.09%	3 901	424
3.9.2003	8.03	0.00%	0	0	9.10	0.00%	3 276	360
2.9.2003	8.03	0.00%	0	0	9.10	0.00%	2 293	252
1.9.2003	8.03	0.00%	0	0	9.10	0.00%	1 638	180
29.8.2003	8.03	0.00%	0	0	9.10	0.00%	0	0
28.8.2003	8.03	0.00%	0	0	9.10	0.00%	0	0
27.8.2003	8.03	0.00%	0	0	9.10	+1.11%	2 038	224
26.8.2003	8.03	0.00%	0	0	9.00	-4.25%	2 268	252
25.8.2003	8.03	0.00%	0	0	9.40	0.00%	0	0
22.8.2003	8.03	0.00%	0	0	9.40	0.00%	0	0
21.8.2003	8.03	0.00%	0	0	9.40	+9.30%	0	0
20.8.2003	8.03	0.00%	0	0	8.60	0.00%	1 548	180
19.8.2003	8.03	+4.97%	0	0	8.60	0.00%	0	0
18.8.2003	7.65	+4.94%	0	0	8.60	-4.44%	619	72
15.8.2003	7.29	+4.89%	0	0	9.00	0.00%	0	0
14.8.2003	6.95	0.00%	0	0	9.00	0.00%	0	0
13.8.2003	6.95	+4.98%	0	0	9.00	0.00%	3 888	432
12.8.2003	6.62	+4.91%	0	0	9.00	0.00%	0	0
11.8.2003	6.31	+4.99%	0	0	9.00	0.00%	0	0
8.8.2003	6.01	0.00%	0	0	9.00	0.00%	0	0
7.8.2003	6.01	0.00%	0	0	9.00	0.00%	0	0
6.8.2003	6.01	0.00%	0	0	9.00	0.00%	1 620	180
5.8.2003	6.01	0.00%	0	0	9.00	0.00%	0	0
4.8.2003	6.01	0.00%	0	0	9.00	0.00%	0	0
1.8.2003	6.01	0.00%	0	0	9.00	0.00%	0	0
31.7.2003	6.01	0.00%	0	0	9.00	+9.75%	0	0
30.7.2003	6.01	0.00%	0	0	8.20	-1.20%	6 598	803
29.7.2003	6.01	0.00%	0	0	8.30	0.00%	0	0
28.7.2003	6.01	0.00%	0	0	8.30	-4.59%	3 785	456
25.7.2003	6.01	0.00%	0	0	8.70	+4.81%	0	0
24.7.2003	6.01	0.00%	0	0	8.30	-4.59%	930	112
23.7.2003	6.01	0.00%	0	0	8.70	+4.81%	0	0
22.7.2003	6.01	0.00%	0	0	8.30	0.00%	0	0
21.7.2003	6.01	0.00%	0	0	8.30	+1.21%	0	0
18.7.2003	6.01	0.00%	0	0	8.20	0.00%	918	112
17.7.2003	6.01	0.00%	0	0	8.20	0.00%	590	72
16.7.2003	6.01	0.00%	0	0	8.20	+2.50%	0	0
15.7.2003	6.01	0.00%	0	0	8.00	-6.97%	512	64
14.7.2003	6.01	0.00%	0	0	8.60	+3.61%	0	0
11.7.2003	6.01	0.00%	0	0	8.30	0.00%	0	0
10.7.2003	6.01	0.00%	0	0	8.30	+6.41%	0	0
9.7.2003	6.01	0.00%	0	0	7.80	+2.63%	281	36
8.7.2003	6.01	0.00%	0	0	7.60	-7.31%	1 368	180
7.7.2003	6.01	0.00%	0	0	8.20	+2.50%	0	0
4.7.2003	6.01	0.00%	0	0	8.00	0.00%	3 840	480
3.7.2003	6.01	0.00%	0	0	8.00	-2.43%	7 200	900
2.7.2003	6.01	0.00%	0	0	8.20	+5.12%	2 006	253
1.7.2003	6.01	0.00%	0	0	7.80	-2.50%	936	120
30.6.2003	6.01	0.00%	0	0	8.00	0.00%	0	0
27.6.2003	6.01	0.00%	0	0	8.00	+2.56%	0	0
26.6.2003	6.01	0.00%	0	0	7.80	-2.50%	1 685	216
25.6.2003	6.01	0.00%	0	0	8.00	+5.26%	0	0
24.6.2003	6.01	0.00%	0	0	7.60	-3.79%	547	72
23.6.2003	6.01	0.00%	0	0	7.90	0.00%	2 370	300
20.6.2003	6.01	0.00%	0	0	7.90	-3.65%	2 824	351
19.6.2003	6.01	0.00%	0	0	8.20	0.00%	2 383	292
18.6.2003	6.01	0.00%	0	0	8.20	0.00%	0	0
17.6.2003	6.01	0.00%	0	0	8.20	0.00%	0	0
16.6.2003	6.01	0.00%	0	0	8.20	0.00%	0	0
13.6.2003	6.01	0.00%	0	0	8.20	0.00%	0	0
12.6.2003	6.01	0.00%	0	0	8.20	0.00%	0	0
11.6.2003	6.01	0.00%	0	0	8.20	0.00%	0	0
10.6.2003	6.01	0.00%	0	0	8.20	+1.23%	0	0
9.6.2003	6.01	0.00%	0	0	8.10	-1.21%	1 361	168
6.6.2003	6.01	0.00%	0	0	8.20	+2.50%	590	72
5.6.2003	6.01	0.00%	0	0	8.00	+5.26%	0	0
4.6.2003	6.01	0.00%	0	0	7.60	-1.29%	547	72
3.6.2003	6.01	0.00%	0	0	7.70	-3.75%	18 657	2 423
2.6.2003	6.01	0.00%	0	0	8.00	+2.56%	0	0
30.5.2003	6.01	0.00%	0	0	7.80	+1.29%	2 246	288
29.5.2003	6.01	0.00%	0	0	7.70	0.00%	4 035	524
28.5.2003	6.01	0.00%	0	0	7.70	0.00%	1 109	144
27.5.2003	6.01	0.00%	0	0	7.70	-2.53%	1 109	144
26.5.2003	6.01	0.00%	0	0	7.90	-4.81%	0	0
23.5.2003	6.01	0.00%	0	0	8.30	+10.66%	8 300	1 000
22.5.2003	6.01	0.00%	0	0	7.50	0.00%	13 500	1 680
21.5.2003	6.01	0.00%	0	0	7.50	0.00%	1 350	180
20.5.2003	6.01	0.00%	0	0	7.50	-1.31%	1 890	252
19.5.2003	6.01	0.00%	0	0	7.60	0.00%	2 219	292
16.5.2003	6.01	0.00%	0	0	7.60	-5.00%	2 189	288
15.5.2003	6.01	0.00%	0	0	8.00	+5.26%	0	0
14.5.2003	6.01	0.00%	0	0	7.60	0.00%	821	108
13.5.2003	6.01	0.00%	0	0	7.60	0.00%	0	0
12.5.2003	6.01	0.00%	0	0	7.60	0.00%	1 094	144
9.5.2003	6.01	0.00%	0	0	7.60	0.00%	0	0
7.5.2003	6.01	0.00%	0	0	7.60	0.00%	1 368	180
6.5.2003	6.01	0.00%	0	0	7.60	-9.52%	3 065	408
5.5.2003	6.01	0.00%	0	0	8.40	+5.00%	18 467	2 237
2.5.2003	6.01	0.00%	0	0	8.00	-1.23%	0	0
30.4.2003	6.01	0.00%	0	0	8.10	-3.57%	0	0
29.4.2003	6.01	0.00%	0	0	8.40	+7.69%	37 870	4 532
28.4.2003	6.01	0.00%	0	0	7.80	+1.29%	562	72
25.4.2003	6.01	0.00%	19 200	2 400	7.70	-7.22%	1 109	144
24.4.2003	6.01	0.00%	0	0	8.30	0.00%	4 150	500
23.4.2003	6.01	0.00%	0	0	8.30	+6.41%	134 950	16 500
22.4.2003	6.01	0.00%	0	0	7.80	+2.63%	0	0
18.4.2003	6.01	-4.91%	433	72	7.60	-5.00%	1 368	180
17.4.2003	6.32	-4.96%	0	0	8.00	+5.26%	16 000	2 000
16.4.2003	6.65	-5.00%	0	0	7.60	0.00%	10 344	1 361
15.4.2003	7.00	0.00%	0	0	7.60	0.00%	0	0
14.4.2003	7.00	0.00%	0	0	7.60	0.00%	1 915	252
11.4.2003	7.00	0.00%	0	0	7.60	-6.17%	1 702	224
10.4.2003	7.00	0.00%	0	0	8.10	0.00%	0	0
9.4.2003	7.00	0.00%	0	0	8.10	0.00%	0	0
8.4.2003	7.00	0.00%	840	120	8.10	0.00%	0	0
7.4.2003	7.00	0.00%	0	0	8.10	+3.84%	0	0
4.4.2003	7.00	0.00%	0	0	7.80	0.00%	0	0
3.4.2003	7.00	0.00%	0	0	7.80	+8.33%	0	0
2.4.2003	7.00	0.00%	0	0	7.20	-5.26%	2 084	278
1.4.2003	7.00	0.00%	0	0	7.60	+2.70%	2 105	276
31.3.2003	7.00	0.00%	0	0	7.40	-6.32%	1 066	144
28.3.2003	7.00	0.00%	0	0	7.90	+2.59%	0	0
27.3.2003	7.00	0.00%	0	0	7.70	0.00%	2 091	272
26.3.2003	7.00	0.00%	0	0	7.70	0.00%	0	0
25.3.2003	7.00	0.00%	0	0	7.70	0.00%	862	112
24.3.2003	7.00	0.00%	0	0	7.70	0.00%	886	115
21.3.2003	7.00	-0.43%	1 484	212	7.70	-4.93%	554	72
20.3.2003	7.03	0.00%	0	0	8.10	+3.84%	16 783	2 072
19.3.2003	7.03	-5.00%	0	0	7.80	+5.40%	0	0
18.3.2003	7.40	0.00%	0	0	7.40	-1.33%	799	108
17.3.2003	7.40	0.00%	0	0	7.50	+5.63%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›