ČESKÁ NÁMOŘ.PLAVBA - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (43)
  • Diskuze (22)
  • Monitor (10)
  • Nabídky (1)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ NÁMOŘ.PLAVBA
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					550.00	0.00%	0	0
30.12.2003	362.20	0.00%	0	0	550.00	+9.49%	33 000	60
29.12.2003	362.20	0.00%	0	0	502.30	-4.68%	2 512	5
23.12.2003	362.20	0.00%	0	0	527.00	-0.97%	7 378	14
22.12.2003	362.20	0.00%	0	0	532.20	+1.00%	3 725	7
19.12.2003	362.20	0.00%	0	0	526.90	+0.03%	0	0
18.12.2003	362.20	0.00%	0	0	526.70	+1.03%	0	0
17.12.2003	362.20	0.00%	0	0	521.30	+0.03%	6 293	12
16.12.2003	362.20	0.00%	0	0	521.10	-2.23%	14 592	28
15.12.2003	362.20	0.00%	0	0	533.00	+2.24%	7 462	14
12.12.2003	362.20	0.00%	0	0	521.30	+2.19%	0	0
11.12.2003	362.20	0.00%	0	0	510.10	+1.51%	0	0
10.12.2003	362.20	0.00%	0	0	502.50	-2.33%	3 518	7
9.12.2003	362.20	0.00%	0	0	514.50	-0.09%	7 207	14
8.12.2003	362.20	0.00%	0	0	515.00	+2.52%	0	0
5.12.2003	362.20	0.00%	0	0	502.30	+0.25%	0	0
4.12.2003	362.20	0.00%	0	0	501.00	+3.23%	0	0
3.12.2003	362.20	0.00%	0	0	485.30	+0.83%	5 983	12
2.12.2003	362.20	0.00%	0	0	481.30	-7.65%	16 635	33
1.12.2003	362.20	0.00%	0	0	521.20	0.00%	3 648	7
28.11.2003	362.20	0.00%	0	0	521.20	+0.92%	0	0
27.11.2003	362.20	0.00%	0	0	516.40	+0.13%	7 230	14
26.11.2003	362.20	0.00%	0	0	515.70	+0.05%	0	0
25.11.2003	362.20	0.00%	0	0	515.40	+0.05%	10 823	21
24.11.2003	362.20	0.00%	0	0	515.10	+0.35%	7 211	14
21.11.2003	362.20	0.00%	0	0	513.30	+0.09%	0	0
20.11.2003	362.20	0.00%	0	0	512.80	+0.31%	3 590	7
19.11.2003	362.20	0.00%	0	0	511.20	-0.15%	10 735	21
18.11.2003	362.20	0.00%	0	0	512.00	+0.13%	7 179	14
14.11.2003	362.20	0.00%	0	0	511.30	-4.10%	21 282	40
13.11.2003	362.20	0.00%	0	0	533.20	0.00%	0	0
12.11.2003	362.20	0.00%	0	0	533.20	+4.28%	0	0
11.11.2003	362.20	0.00%	0	0	511.30	0.00%	7 158	14
10.11.2003	362.20	0.00%	0	0	511.30	+1.73%	0	0
7.11.2003	362.20	0.00%	0	0	502.60	+0.11%	3 518	7
6.11.2003	362.20	0.00%	0	0	502.00	+2.86%	3 514	7
5.11.2003	362.20	0.00%	0	0	488.00	+0.30%	3 416	7
4.11.2003	362.20	0.00%	0	0	486.50	-0.10%	9 251	19
3.11.2003	362.20	0.00%	0	0	487.00	+0.28%	0	0
31.10.2003	362.20	0.00%	0	0	485.60	0.00%	3 399	7
30.10.2003	362.20	0.00%	0	0	485.60	+0.12%	0	0
29.10.2003	362.20	0.00%	0	0	485.00	+0.62%	0	0
27.10.2003	362.20	0.00%	0	0	482.00	+0.14%	0	0
24.10.2003	362.20	0.00%	0	0	481.30	+0.27%	0	0
23.10.2003	362.20	0.00%	0	0	480.00	0.00%	0	0
22.10.2003	362.20	0.00%	0	0	480.00	-2.04%	6 720	14
21.10.2003	362.20	0.00%	0	0	490.00	+2.08%	23 520	48
20.10.2003	362.20	0.00%	0	0	480.00	0.00%	3 360	7
17.10.2003	362.20	0.00%	0	0	480.00	0.00%	0	0
16.10.2003	362.20	0.00%	0	0	480.00	-5.13%	5 760	12
15.10.2003	362.20	0.00%	0	0	506.00	-4.61%	12 144	24
14.10.2003	362.20	0.00%	0	0	530.50	+5.19%	0	0
13.10.2003	362.20	0.00%	0	0	504.30	-1.15%	13 161	26
10.10.2003	362.20	0.00%	0	0	510.20	+0.57%	18 365	36
9.10.2003	362.20	0.00%	0	0	507.30	-0.54%	6 102	12
8.10.2003	362.20	0.00%	0	0	510.10	-0.01%	14 283	28
7.10.2003	362.20	0.00%	0	0	510.20	+0.01%	3 571	7
6.10.2003	362.20	0.00%	0	0	510.10	+0.51%	7 142	14
3.10.2003	362.20	0.00%	0	0	507.50	+0.57%	5 075	10
2.10.2003	362.20	0.00%	0	0	504.60	+0.07%	8 577	17
1.10.2003	362.20	0.00%	0	0	504.20	0.00%	10 591	21
30.9.2003	362.20	0.00%	0	0	504.20	+0.15%	2 521	5
29.9.2003	362.20	0.00%	0	0	503.40	-0.01%	14 097	28
26.9.2003	362.20	0.00%	0	0	503.50	+0.01%	0	0
25.9.2003	362.20	0.00%	0	0	503.40	+0.03%	0	0
24.9.2003	362.20	0.00%	0	0	503.20	+0.03%	5 032	10
23.9.2003	362.20	0.00%	0	0	503.00	+0.09%	0	0
22.9.2003	362.20	0.00%	0	0	502.50	+0.09%	0	0
19.9.2003	362.20	0.00%	0	0	502.00	0.00%	12 048	24
18.9.2003	362.20	0.00%	0	0	502.00	0.00%	14 049	28
17.9.2003	362.20	0.00%	0	0	502.00	+4.12%	9 240	19
16.9.2003	362.20	0.00%	0	0	482.10	+0.64%	0	0
15.9.2003	362.20	0.00%	0	0	479.00	+0.14%	3 353	7
12.9.2003	362.20	0.00%	0	0	478.30	+0.04%	3 348	7
11.9.2003	362.20	0.00%	0	0	478.10	+0.08%	0	0
10.9.2003	362.20	0.00%	0	0	477.70	+0.06%	3 344	7
9.9.2003	362.20	0.00%	0	0	477.40	+0.06%	0	0
8.9.2003	362.20	0.00%	0	0	477.10	0.00%	5 725	12
5.9.2003	362.20	0.00%	0	0	477.10	+0.02%	6 679	14
4.9.2003	362.20	0.00%	0	0	477.00	+0.21%	0	0
3.9.2003	362.20	0.00%	0	0	476.00	+0.40%	0	0
2.9.2003	362.20	0.00%	0	0	474.10	+0.23%	0	0
1.9.2003	362.20	0.00%	0	0	473.00	+0.19%	0	0
29.8.2003	362.20	0.00%	0	0	472.10	+0.23%	0	0
28.8.2003	362.20	0.00%	0	0	471.00	0.00%	8 007	17
27.8.2003	362.20	0.00%	0	0	471.00	+0.29%	0	0
26.8.2003	362.20	0.00%	0	0	469.60	+0.06%	3 287	7
25.8.2003	362.20	0.00%	0	0	469.30	-0.04%	3 285	7
22.8.2003	362.20	0.00%	0	0	469.50	+0.04%	0	0
21.8.2003	362.20	0.00%	0	0	469.30	0.00%	0	0
20.8.2003	362.20	0.00%	0	0	469.30	+0.08%	0	0
19.8.2003	362.20	0.00%	0	0	468.90	+0.06%	0	0
18.8.2003	362.20	0.00%	0	0	468.60	0.00%	0	0
15.8.2003	362.20	0.00%	0	0	468.60	0.00%	0	0
14.8.2003	362.20	0.00%	0	0	468.60	+0.21%	0	0
13.8.2003	362.20	0.00%	0	0	467.60	+0.06%	0	0
12.8.2003	362.20	0.00%	0	0	467.30	+0.08%	0	0
11.8.2003	362.20	0.00%	0	0	466.90	+0.04%	0	0
8.8.2003	362.20	0.00%	0	0	466.70	+0.02%	9 334	20
7.8.2003	362.20	0.00%	0	0	466.60	0.00%	0	0
6.8.2003	362.20	0.00%	0	0	466.60	0.00%	0	0
5.8.2003	362.20	0.00%	0	0	466.60	0.00%	0	0
4.8.2003	362.20	0.00%	0	0	466.60	0.00%	0	0
1.8.2003	362.20	0.00%	0	0	466.60	+0.27%	0	0
31.7.2003	362.20	0.00%	0	0	465.30	+0.49%	0	0
30.7.2003	362.20	+4.99%	0	0	463.00	+0.45%	0	0
29.7.2003	345.00	0.00%	0	0	460.90	+0.02%	0	0
28.7.2003	345.00	0.00%	0	0	460.80	+0.06%	0	0
25.7.2003	345.00	0.00%	0	0	460.50	+0.06%	0	0
24.7.2003	345.00	0.00%	0	0	460.20	-8.14%	3 221	7
23.7.2003	345.00	0.00%	0	0	501.00	0.00%	0	0
22.7.2003	345.00	0.00%	0	0	501.00	0.00%	0	0
21.7.2003	345.00	0.00%	0	0	501.00	0.00%	0	0
18.7.2003	345.00	0.00%	0	0	501.00	0.00%	0	0
17.7.2003	345.00	0.00%	0	0	501.00	+8.91%	2 505	5
16.7.2003	345.00	0.00%	0	0	460.00	-9.12%	545 412	985
15.7.2003	345.00	0.00%	0	0	506.20	-0.09%	3 543	7
14.7.2003	345.00	0.00%	0	0	506.70	-4.70%	3 547	7
11.7.2003	345.00	0.00%	0	0	531.70	+4.99%	0	0
10.7.2003	345.00	0.00%	0	0	506.40	-4.75%	3 545	7
9.7.2003	345.00	0.00%	0	0	531.70	0.00%	0	0
8.7.2003	345.00	0.00%	0	0	531.70	0.00%	0	0
7.7.2003	345.00	0.00%	0	0	531.70	+4.93%	0	0
4.7.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
3.7.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
2.7.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
1.7.2003	345.00	0.00%	0	0	506.70	0.00%	7 088	14
30.6.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
27.6.2003	345.00	0.00%	0	0	506.70	0.00%	7 094	14
26.6.2003	345.00	0.00%	0	0	506.70	+0.09%	0	0
25.6.2003	345.00	0.00%	0	0	506.20	-0.09%	17 725	35
24.6.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
23.6.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
20.6.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
19.6.2003	345.00	0.00%	0	0	506.70	+0.19%	0	0
18.6.2003	345.00	0.00%	0	0	505.70	-0.19%	9 604	19
17.6.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
16.6.2003	345.00	0.00%	0	0	506.70	0.00%	0	0
13.6.2003	345.00	0.00%	0	0	506.70	+0.19%	0	0
12.6.2003	345.00	0.00%	0	0	505.70	0.00%	0	0
11.6.2003	345.00	0.00%	0	0	505.70	0.00%	0	0
10.6.2003	345.00	0.00%	0	0	505.70	0.00%	0	0
9.6.2003	345.00	0.00%	0	0	505.70	0.00%	0	0
6.6.2003	345.00	0.00%	0	0	505.70	0.00%	7 080	14
5.6.2003	345.00	0.00%	0	0	505.70	0.00%	7 080	14
4.6.2003	345.00	0.00%	0	0	505.70	+0.05%	0	0
3.6.2003	345.00	0.00%	0	0	505.40	-0.05%	2 527	5
2.6.2003	345.00	0.00%	0	0	505.70	+0.55%	0	0
30.5.2003	345.00	0.00%	0	0	502.90	-0.55%	3 520	7
29.5.2003	345.00	0.00%	0	0	505.70	0.00%	7 590	15
28.5.2003	345.00	0.00%	0	0	505.70	+6.91%	499 445	989
27.5.2003	345.00	0.00%	0	0	473.00	+9.13%	0	0
26.5.2003	345.00	0.00%	0	0	433.40	+1.59%	0	0
23.5.2003	345.00	0.00%	0	0	426.60	+0.07%	0	0
22.5.2003	345.00	0.00%	0	0	426.30	+0.02%	0	0
21.5.2003	345.00	0.00%	0	0	426.20	-0.02%	4 263	10
20.5.2003	345.00	0.00%	0	0	426.30	+0.04%	0	0
19.5.2003	345.00	0.00%	0	0	426.10	+0.21%	0	0
16.5.2003	345.00	0.00%	0	0	425.20	+0.30%	0	0
15.5.2003	345.00	0.00%	0	0	423.90	+0.02%	0	0
14.5.2003	345.00	0.00%	0	0	423.80	+0.11%	5 086	12
13.5.2003	345.00	0.00%	0	0	423.30	-8.88%	2 963	7
12.5.2003	345.00	0.00%	0	0	464.60	+9.96%	0	0
9.5.2003	345.00	0.00%	0	0	422.50	+0.30%	0	0
7.5.2003	345.00	0.00%	0	0	421.20	0.00%	20 519	49
6.5.2003	345.00	0.00%	0	0	421.20	0.00%	0	0
5.5.2003	345.00	0.00%	0	0	421.20	0.00%	0	0
2.5.2003	345.00	0.00%	0	0	421.20	0.00%	0	0
30.4.2003	345.00	0.00%	0	0	421.20	0.00%	0	0
29.4.2003	345.00	0.00%	0	0	421.20	0.00%	0	0
28.4.2003	345.00	0.00%	0	0	421.20	0.00%	0	0
25.4.2003	345.00	0.00%	0	0	421.20	+2.43%	0	0
24.4.2003	345.00	0.00%	0	0	411.20	0.00%	0	0
23.4.2003	345.00	0.00%	0	0	411.20	0.00%	0	0
22.4.2003	345.00	0.00%	0	0	411.20	+1.30%	0	0
18.4.2003	345.00	0.00%	0	0	405.90	+0.02%	0	0
17.4.2003	345.00	0.00%	0	0	405.80	+0.04%	0	0
16.4.2003	345.00	0.00%	0	0	405.60	0.00%	0	0
15.4.2003	345.00	0.00%	0	0	405.60	+4.05%	0	0
14.4.2003	345.00	0.00%	0	0	389.80	+0.07%	2 729	7
11.4.2003	345.00	0.00%	0	0	389.50	+0.05%	1 948	5
10.4.2003	345.00	0.00%	0	0	389.30	+0.02%	0	0
9.4.2003	345.00	0.00%	0	0	389.20	+0.15%	0	0
8.4.2003	345.00	0.00%	0	0	388.60	+0.18%	0	0
7.4.2003	345.00	0.00%	0	0	387.90	+1.25%	1 940	5
4.4.2003	345.00	0.00%	0	0	383.10	+0.02%	13 792	36
3.4.2003	345.00	0.00%	0	0	383.00	+0.26%	0	0
2.4.2003	345.00	0.00%	0	0	382.00	0.00%	2 674	7
1.4.2003	345.00	0.00%	0	0	382.00	+0.52%	2 674	7
31.3.2003	345.00	0.00%	0	0	380.00	-7.42%	9 690	24
28.3.2003	345.00	0.00%	0	0	410.50	+1.23%	3 698	9
27.3.2003	345.00	0.00%	0	0	405.50	-1.91%	5 677	14
26.3.2003	345.00	0.00%	0	0	413.40	+0.58%	0	0
25.3.2003	345.00	0.00%	0	0	411.00	0.00%	5 754	14
24.3.2003	345.00	0.00%	0	0	411.00	0.00%	0	0
21.3.2003	345.00	0.00%	0	0	411.00	0.00%	5 754	14
20.3.2003	345.00	0.00%	0	0	411.00	+0.09%	2 877	7
19.3.2003	345.00	0.00%	0	0	410.60	+0.34%	7 434	18
18.3.2003	345.00	0.00%	0	0	409.20	-3.64%	2 864	7
17.3.2003	345.00	0.00%	0	0	424.70	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›