ALIACHEM - Prague Stock Exchange price chart for year 2004

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]
8.4.200412.40-4.62%1 48812012.80+0.78%9 260724
7.4.200413.00+4.00%92 4567 11212.70+2.41%16 9621 352
6.4.200412.500.00%0012.40+1.63%9 250746
5.4.200412.50-7.41%37 5003 00012.20-4.68%186 76515 316
2.4.200413.500.00%0012.800.00%12 754998
1.4.200413.500.00%0012.80+1.58%00
31.3.200413.500.00%0012.600.00%8 258656
30.3.200413.500.00%0012.600.00%00
29.3.200413.500.00%0012.600.00%00
26.3.200413.500.00%0012.60-1.56%4 838384
25.3.200413.500.00%0012.80+1.58%92272
24.3.200413.500.00%0012.60-6.66%5 767432
23.3.200413.500.00%0013.50+9.75%90 1216 698
22.3.200413.500.00%0012.30-0.80%88672
19.3.200413.500.00%0012.40+0.81%3 472280
18.3.200413.500.00%0012.30+0.81%2 263184
17.3.200413.500.00%0012.20-6.15%7 214584
16.3.200413.500.00%0013.00-1.51%4 680360
15.3.200413.500.00%0013.200.00%7 686584
12.3.200413.500.00%0013.20-2.22%1 606120
11.3.200413.500.00%0013.50+3.05%1 461 789108 294
10.3.200413.500.00%0013.100.00%1 901 239140 856
9.3.200413.500.00%0013.10-0.75%67 4935 008
8.3.200413.500.00%0013.20-5.03%60 6724 500
5.3.200413.500.00%0013.90+2.96%136 78110 126
4.3.200413.500.00%0013.50+2.27%533 06639 489
3.3.200413.500.00%0013.200.00%22 8201 692
2.3.200413.500.00%0013.200.00%660 96148 965
1.3.200413.500.00%7025213.20-3.64%41 6663 088
27.2.200413.500.00%2 59219213.700.00%53 7843 984
26.2.200413.500.00%0013.70-0.72%44 4963 296
25.2.200413.500.00%0013.800.00%7 344544
24.2.200413.500.00%32 4002 40013.80+3.75%21 8161 616
23.2.200413.500.00%0013.30-6.33%64 7664 800
20.2.200413.500.00%0014.20+2.89%12 027 216890 874
19.2.200413.500.00%0013.80+3.75%4 507 380333 880
18.2.200413.500.00%0013.300.00%11 002816
17.2.200413.500.00%0013.30-2.20%13 062968
16.2.200413.500.00%0013.60+3.03%13 7701 020
13.2.200413.500.00%0013.20-3.64%10 828816
12.2.200413.500.00%0013.70-0.72%9 052 715670 548
11.2.200413.500.00%0013.80+2.22%13 386976
10.2.200413.500.00%0013.50+1.50%6 048448
9.2.200413.500.00%0013.30-5.00%47936
6.2.200413.500.00%0014.00+6.06%15411
5.2.200413.500.00%4 53633613.20-8.33%95072
4.2.200413.50+8.00%9727214.40-10.00%8 798611
3.2.200412.500.00%7 48860016.000.00%00
2.2.200412.50+2.80%7 50060016.00+4.57%29 8681 931
30.1.200412.160.00%0015.30-1.92%3 550232
29.1.200412.160.00%0015.60+3.31%00
28.1.200412.160.00%0015.100.00%12 261812
27.1.200412.160.00%0015.10-3.20%5 436360
26.1.200412.16-5.00%1 75114415.60-1.88%00
23.1.200412.800.00%0015.90+6.71%3 099201
22.1.200412.800.00%0014.90+1.36%1 669112
21.1.200412.800.00%0014.700.00%5 645384
20.1.200412.800.00%0014.700.00%2 999204
19.1.200412.800.00%0014.700.00%2 646180
16.1.200412.800.00%0014.70-7.54%1 05872
15.1.200412.800.00%0015.90-7.55%644
14.1.200412.800.00%0017.200.00%00
13.1.200412.800.00%0017.20-0.57%00
12.1.200412.800.00%0017.30+8.80%39 1792 288
9.1.200412.800.00%0015.90+4.60%10 081634
8.1.200412.800.00%0015.20+4.82%00
7.1.200412.800.00%0014.50+0.69%00
6.1.200412.800.00%0014.40+9.92%00
5.1.200412.800.00%0013.10-9.02%94372
31.12.200314.400.00%1 03772
30.12.200312.800.00%0014.400.00%1 555108
29.12.200312.800.00%0014.40-4.00%1 03772
23.12.200312.800.00%0015.00+4.16%00
22.12.200312.800.00%0014.40-5.88%1 03772
19.12.200312.800.00%0015.30+6.25%40 9202 708
18.12.200312.800.00%0014.40+9.92%28 4831 978
17.12.200312.800.00%0013.10-1.50%94372
16.12.200312.800.00%0013.30-5.67%47936
15.12.200312.800.00%0014.10-3.42%00
12.12.200312.800.00%0014.60+9.77%4 970348
11.12.200312.800.00%0013.300.00%00
10.12.200312.800.00%0013.30+2.30%00
9.12.200312.80+2.40%7 18156113.000.00%00
8.12.200312.500.00%5 61344913.000.00%8 203631
5.12.200312.500.00%0013.000.00%2 340180
4.12.200312.500.00%0013.00-7.80%4 680360
3.12.200312.500.00%0014.10-3.42%6 317448
2.12.200312.500.00%0014.60-2.66%00
1.12.200312.500.00%0015.00+2.73%3 000200
28.11.200312.500.00%0014.60+2.81%00
27.11.200312.500.00%0014.20+4.41%2 045144
26.11.200312.500.00%0013.60+4.61%00
25.11.200312.50+0.64%1 40011213.000.00%6 032464
24.11.200312.420.00%0013.00-8.45%9 568736
21.11.200312.420.00%0014.20-3.40%8 790619
20.11.200312.420.00%0014.70+3.52%00
19.11.200312.420.00%0014.20-0.69%2 570180
18.11.200312.420.00%0014.30-1.37%5 880412
14.11.200312.420.00%0014.50+0.69%1 624112
13.11.200312.420.00%0014.40-0.68%5 724396
12.11.200312.420.00%0014.500.00%4 176288
11.11.200312.420.00%0014.500.00%6 786468
10.11.200312.420.00%0014.500.00%98668
7.11.200312.420.00%0014.50+0.69%1 733120
6.11.200312.420.00%0014.40-0.68%2 592180
5.11.200312.420.00%0014.50+0.69%00
4.11.200312.420.00%0014.40-8.28%18 5121 178
3.11.200312.420.00%0015.70+9.79%7 247468
31.10.200312.420.00%0014.30+1.41%2 746192
30.10.200312.420.00%0014.10-9.03%4 931340
29.10.200312.420.00%0015.50-2.51%17 7211 162
27.10.200312.420.00%0015.90+8.16%3 660232
24.10.200312.420.00%0014.700.00%12 090764
23.10.200312.42+4.99%0014.70+3.52%8 119556
22.10.200311.83+4.97%0014.20+2.15%11 592788
21.10.200311.270.00%0013.90-10.89%2 909192
20.10.200311.270.00%0015.60+9.09%2 082136
17.10.200311.27+4.93%0014.30+10.00%1 03072
16.10.200310.740.00%0013.000.00%00
15.10.200310.740.00%0013.000.00%00
14.10.200310.740.00%0013.00+9.24%1 404108
13.10.200310.740.00%0011.90+9.17%2 999252
10.10.200310.74+4.99%0010.90-3.53%1 962180
9.10.200310.230.00%0011.30+4.62%00
8.10.200310.230.00%0010.800.00%4 666432
7.10.200310.230.00%0010.80-0.91%77872
6.10.200310.230.00%0010.90+0.92%2 006184
3.10.200310.230.00%0010.80+0.93%3 131292
2.10.200310.230.00%0010.70+0.94%77072
1.10.200310.230.00%0010.600.00%3 104296
30.9.200310.23+4.92%0010.60-0.93%1 526144
29.9.20039.750.00%0010.70-0.92%3 375316
26.9.20039.750.00%0010.80+0.93%1 555144
25.9.20039.750.00%0010.70+0.94%00
24.9.20039.750.00%0010.60+2.91%1 272120
23.9.20039.75+4.95%0010.30-2.83%2 632252
22.9.20039.29+4.97%0010.60-1.85%5 529500
19.9.20038.850.00%0010.800.00%00
18.9.20038.850.00%0010.80-3.57%00
17.9.20038.850.00%0011.20+8.73%00
16.9.20038.850.00%0010.30+3.00%1 840180
15.9.20038.85+4.98%0010.00+4.16%00
12.9.20038.430.00%009.600.00%00
11.9.20038.430.00%009.600.00%00
10.9.20038.430.00%175 82420 0009.600.00%1 382144
9.9.20038.430.00%009.600.00%3 456360
8.9.20038.43+4.98%009.60+2.12%00
5.9.20038.030.00%009.40+2.17%00
4.9.20038.030.00%009.20+1.09%3 901424
3.9.20038.030.00%009.100.00%3 276360
2.9.20038.030.00%009.100.00%2 293252
1.9.20038.030.00%009.100.00%1 638180
29.8.20038.030.00%009.100.00%00
28.8.20038.030.00%009.100.00%00
27.8.20038.030.00%009.10+1.11%2 038224
26.8.20038.030.00%009.00-4.25%2 268252
25.8.20038.030.00%009.400.00%00
22.8.20038.030.00%009.400.00%00
21.8.20038.030.00%009.40+9.30%00
20.8.20038.030.00%008.600.00%1 548180
19.8.20038.03+4.97%008.600.00%00
18.8.20037.65+4.94%008.60-4.44%61972
15.8.20037.29+4.89%009.000.00%00
14.8.20036.950.00%009.000.00%00
13.8.20036.95+4.98%009.000.00%3 888432
12.8.20036.62+4.91%009.000.00%00
11.8.20036.31+4.99%009.000.00%00
8.8.20036.010.00%009.000.00%00
7.8.20036.010.00%009.000.00%00
6.8.20036.010.00%009.000.00%1 620180
5.8.20036.010.00%009.000.00%00
4.8.20036.010.00%009.000.00%00
1.8.20036.010.00%009.000.00%00
31.7.20036.010.00%009.00+9.75%00
30.7.20036.010.00%008.20-1.20%6 598803
29.7.20036.010.00%008.300.00%00
28.7.20036.010.00%008.30-4.59%3 785456
25.7.20036.010.00%008.70+4.81%00
24.7.20036.010.00%008.30-4.59%930112
23.7.20036.010.00%008.70+4.81%00
22.7.20036.010.00%008.300.00%00
21.7.20036.010.00%008.30+1.21%00
18.7.20036.010.00%008.200.00%918112
17.7.20036.010.00%008.200.00%59072
16.7.20036.010.00%008.20+2.50%00
15.7.20036.010.00%008.00-6.97%51264
14.7.20036.010.00%008.60+3.61%00
11.7.20036.010.00%008.300.00%00
10.7.20036.010.00%008.30+6.41%00
9.7.20036.010.00%007.80+2.63%28136
8.7.20036.010.00%007.60-7.31%1 368180
7.7.20036.010.00%008.20+2.50%00
4.7.20036.010.00%008.000.00%3 840480
3.7.20036.010.00%008.00-2.43%7 200900
2.7.20036.010.00%008.20+5.12%2 006253
1.7.20036.010.00%007.80-2.50%936120
30.6.20036.010.00%008.000.00%00
27.6.20036.010.00%008.00+2.56%00
26.6.20036.010.00%007.80-2.50%1 685216
25.6.20036.010.00%008.00+5.26%00
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec