ALIACHEM - Prague Stock Exchange price chart for year 2004

• 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]
8.4.2004	12.40	-4.62%	1 488	120	12.80	+0.78%	9 260	724
7.4.2004	13.00	+4.00%	92 456	7 112	12.70	+2.41%	16 962	1 352
6.4.2004	12.50	0.00%	0	0	12.40	+1.63%	9 250	746
5.4.2004	12.50	-7.41%	37 500	3 000	12.20	-4.68%	186 765	15 316
2.4.2004	13.50	0.00%	0	0	12.80	0.00%	12 754	998
1.4.2004	13.50	0.00%	0	0	12.80	+1.58%	0	0
31.3.2004	13.50	0.00%	0	0	12.60	0.00%	8 258	656
30.3.2004	13.50	0.00%	0	0	12.60	0.00%	0	0
29.3.2004	13.50	0.00%	0	0	12.60	0.00%	0	0
26.3.2004	13.50	0.00%	0	0	12.60	-1.56%	4 838	384
25.3.2004	13.50	0.00%	0	0	12.80	+1.58%	922	72
24.3.2004	13.50	0.00%	0	0	12.60	-6.66%	5 767	432
23.3.2004	13.50	0.00%	0	0	13.50	+9.75%	90 121	6 698
22.3.2004	13.50	0.00%	0	0	12.30	-0.80%	886	72
19.3.2004	13.50	0.00%	0	0	12.40	+0.81%	3 472	280
18.3.2004	13.50	0.00%	0	0	12.30	+0.81%	2 263	184
17.3.2004	13.50	0.00%	0	0	12.20	-6.15%	7 214	584
16.3.2004	13.50	0.00%	0	0	13.00	-1.51%	4 680	360
15.3.2004	13.50	0.00%	0	0	13.20	0.00%	7 686	584
12.3.2004	13.50	0.00%	0	0	13.20	-2.22%	1 606	120
11.3.2004	13.50	0.00%	0	0	13.50	+3.05%	1 461 789	108 294
10.3.2004	13.50	0.00%	0	0	13.10	0.00%	1 901 239	140 856
9.3.2004	13.50	0.00%	0	0	13.10	-0.75%	67 493	5 008
8.3.2004	13.50	0.00%	0	0	13.20	-5.03%	60 672	4 500
5.3.2004	13.50	0.00%	0	0	13.90	+2.96%	136 781	10 126
4.3.2004	13.50	0.00%	0	0	13.50	+2.27%	533 066	39 489
3.3.2004	13.50	0.00%	0	0	13.20	0.00%	22 820	1 692
2.3.2004	13.50	0.00%	0	0	13.20	0.00%	660 961	48 965
1.3.2004	13.50	0.00%	702	52	13.20	-3.64%	41 666	3 088
27.2.2004	13.50	0.00%	2 592	192	13.70	0.00%	53 784	3 984
26.2.2004	13.50	0.00%	0	0	13.70	-0.72%	44 496	3 296
25.2.2004	13.50	0.00%	0	0	13.80	0.00%	7 344	544
24.2.2004	13.50	0.00%	32 400	2 400	13.80	+3.75%	21 816	1 616
23.2.2004	13.50	0.00%	0	0	13.30	-6.33%	64 766	4 800
20.2.2004	13.50	0.00%	0	0	14.20	+2.89%	12 027 216	890 874
19.2.2004	13.50	0.00%	0	0	13.80	+3.75%	4 507 380	333 880
18.2.2004	13.50	0.00%	0	0	13.30	0.00%	11 002	816
17.2.2004	13.50	0.00%	0	0	13.30	-2.20%	13 062	968
16.2.2004	13.50	0.00%	0	0	13.60	+3.03%	13 770	1 020
13.2.2004	13.50	0.00%	0	0	13.20	-3.64%	10 828	816
12.2.2004	13.50	0.00%	0	0	13.70	-0.72%	9 052 715	670 548
11.2.2004	13.50	0.00%	0	0	13.80	+2.22%	13 386	976
10.2.2004	13.50	0.00%	0	0	13.50	+1.50%	6 048	448
9.2.2004	13.50	0.00%	0	0	13.30	-5.00%	479	36
6.2.2004	13.50	0.00%	0	0	14.00	+6.06%	154	11
5.2.2004	13.50	0.00%	4 536	336	13.20	-8.33%	950	72
4.2.2004	13.50	+8.00%	972	72	14.40	-10.00%	8 798	611
3.2.2004	12.50	0.00%	7 488	600	16.00	0.00%	0	0
2.2.2004	12.50	+2.80%	7 500	600	16.00	+4.57%	29 868	1 931
30.1.2004	12.16	0.00%	0	0	15.30	-1.92%	3 550	232
29.1.2004	12.16	0.00%	0	0	15.60	+3.31%	0	0
28.1.2004	12.16	0.00%	0	0	15.10	0.00%	12 261	812
27.1.2004	12.16	0.00%	0	0	15.10	-3.20%	5 436	360
26.1.2004	12.16	-5.00%	1 751	144	15.60	-1.88%	0	0
23.1.2004	12.80	0.00%	0	0	15.90	+6.71%	3 099	201
22.1.2004	12.80	0.00%	0	0	14.90	+1.36%	1 669	112
21.1.2004	12.80	0.00%	0	0	14.70	0.00%	5 645	384
20.1.2004	12.80	0.00%	0	0	14.70	0.00%	2 999	204
19.1.2004	12.80	0.00%	0	0	14.70	0.00%	2 646	180
16.1.2004	12.80	0.00%	0	0	14.70	-7.54%	1 058	72
15.1.2004	12.80	0.00%	0	0	15.90	-7.55%	64	4
14.1.2004	12.80	0.00%	0	0	17.20	0.00%	0	0
13.1.2004	12.80	0.00%	0	0	17.20	-0.57%	0	0
12.1.2004	12.80	0.00%	0	0	17.30	+8.80%	39 179	2 288
9.1.2004	12.80	0.00%	0	0	15.90	+4.60%	10 081	634
8.1.2004	12.80	0.00%	0	0	15.20	+4.82%	0	0
7.1.2004	12.80	0.00%	0	0	14.50	+0.69%	0	0
6.1.2004	12.80	0.00%	0	0	14.40	+9.92%	0	0
5.1.2004	12.80	0.00%	0	0	13.10	-9.02%	943	72
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
‹‹ First 60 ‹‹ First 20 Next 200 ›