ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2002

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (409)
  • Diskuze (64)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ ZBROJOVKA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.2002					455.00	+2.43%	0	0
30.12.2002	389.50	0.00%	0	0	444.20	-7.45%	1 777	4
27.12.2002	389.50	0.00%	0	0	480.00	+8.05%	6 568	14
23.12.2002	389.50	0.00%	0	0	444.20	+0.02%	444	1
20.12.2002	389.50	0.00%	0	0	444.10	-0.02%	14 096	30
19.12.2002	389.50	0.00%	0	0	444.20	+0.02%	0	0
18.12.2002	389.50	0.00%	0	0	444.10	-1.35%	7 106	16
17.12.2002	389.50	0.00%	0	0	450.20	+6.65%	0	0
16.12.2002	389.50	0.00%	0	0	422.10	0.00%	0	0
13.12.2002	389.50	0.00%	0	0	422.10	+3.76%	0	0
12.12.2002	389.50	0.00%	0	0	406.80	+0.24%	814	2
11.12.2002	389.50	0.00%	0	0	405.80	-9.96%	2 029	5
10.12.2002	389.50	0.00%	0	0	450.70	-4.69%	15 325	34
9.12.2002	389.50	0.00%	0	0	472.90	+5.01%	0	0
6.12.2002	389.50	0.00%	0	0	450.30	+9.99%	2 252	5
5.12.2002	389.50	0.00%	0	0	409.40	-9.04%	4 094	10
4.12.2002	389.50	0.00%	0	0	450.10	-9.79%	1 350	3
3.12.2002	389.50	0.00%	0	0	499.00	+8.43%	88 323	177
2.12.2002	389.50	0.00%	0	0	460.20	+12.46%	21 599	47
29.11.2002	389.50	0.00%	0	0	409.20	-4.85%	0	0
28.11.2002	389.50	0.00%	0	0	430.10	+2.89%	4 963	12
27.11.2002	389.50	0.00%	0	0	418.00	+2.07%	3 344	8
26.11.2002	389.50	0.00%	0	0	409.50	+0.07%	410	1
25.11.2002	389.50	+4.99%	0	0	409.20	+0.02%	1 228	3
22.11.2002	371.00	0.00%	0	0	409.10	-0.02%	1 309	3
21.11.2002	371.00	0.00%	0	0	409.20	+0.07%	6 701	16
20.11.2002	371.00	0.00%	0	0	408.90	+0.14%	5 725	14
19.11.2002	371.00	0.00%	0	0	408.30	+0.19%	4 491	11
18.11.2002	371.00	0.00%	0	0	407.50	+0.09%	815	2
15.11.2002	371.00	0.00%	0	0	407.10	-4.74%	407	1
14.11.2002	371.00	0.00%	0	0	427.40	+4.98%	855	2
13.11.2002	371.00	0.00%	0	0	407.10	-0.19%	6 921	17
12.11.2002	371.00	0.00%	0	0	407.90	+0.14%	1 632	4
11.11.2002	371.00	0.00%	0	0	407.30	0.00%	8 147	20
8.11.2002	371.00	0.00%	0	0	407.30	+0.07%	2 445	6
7.11.2002	371.00	0.00%	0	0	407.00	+0.14%	814	2
6.11.2002	371.00	0.00%	0	0	406.40	+0.17%	26 796	66
5.11.2002	371.00	0.00%	0	0	405.70	+0.14%	7 708	19
4.11.2002	371.00	0.00%	0	0	405.10	+3.57%	1 607	4
1.11.2002	371.00	0.00%	0	0	391.10	-9.80%	1 956	5
31.10.2002	371.00	0.00%	0	0	433.60	+0.02%	6 500	15
30.10.2002	371.00	0.00%	0	0	433.50	+0.04%	2 167	5
29.10.2002	371.00	0.00%	0	0	433.30	-0.11%	7 366	17
25.10.2002	371.00	0.00%	0	0	433.80	+0.02%	13 016	30
24.10.2002	371.00	0.00%	0	0	433.70	+0.04%	8 239	19
23.10.2002	371.00	0.00%	0	0	433.50	+0.04%	2 601	6
22.10.2002	371.00	0.00%	0	0	433.30	0.00%	1 733	4
21.10.2002	371.00	0.00%	0	0	433.30	-0.02%	2 167	5
18.10.2002	371.00	0.00%	0	0	433.40	-0.02%	3 034	7
17.10.2002	371.00	0.00%	0	0	433.50	+0.04%	11 705	27
16.10.2002	371.00	0.00%	0	0	433.30	-0.04%	4 333	10
15.10.2002	371.00	0.00%	0	0	433.50	-0.02%	2 601	6
14.10.2002	371.00	0.00%	0	0	433.60	+0.04%	1 301	3
11.10.2002	371.00	0.00%	0	0	433.40	+0.06%	12 234	28
10.10.2002	371.00	0.00%	0	0	433.10	-3.77%	4 866	11
9.10.2002	371.00	0.00%	0	0	450.10	+4.16%	11 013	25
8.10.2002	371.00	0.00%	0	0	432.10	-1.79%	14 246	33
7.10.2002	371.00	0.00%	0	0	440.00	+2.18%	8 758	20
4.10.2002	371.00	0.00%	0	0	430.60	+1.65%	15 454	36
3.10.2002	371.00	0.00%	0	0	423.60	+0.04%	8 048	19
2.10.2002	371.00	0.00%	0	0	423.40	-7.95%	148 488	319
1.10.2002	371.00	0.00%	0	0	460.00	+9.10%	15 783	36
30.9.2002	371.00	0.00%	0	0	421.60	-8.36%	15 988	35
27.9.2002	371.00	0.00%	0	0	460.10	+0.87%	33 391	73
26.9.2002	371.00	0.00%	0	0	456.10	+0.90%	508 803	1 119
25.9.2002	371.00	0.00%	0	0	452.00	+0.44%	52 478	116
24.9.2002	371.00	0.00%	0	0	450.00	0.00%	11 700	26
23.9.2002	371.00	0.00%	0	0	450.00	-0.13%	13 050	29
20.9.2002	371.00	0.00%	0	0	450.60	+4.66%	0	0
19.9.2002	371.00	0.00%	863 320	1 910	430.50	+0.09%	2 583	6
18.9.2002	371.00	0.00%	0	0	430.10	+2.23%	8 171	19
17.9.2002	371.00	0.00%	0	0	420.70	+0.07%	0	0
16.9.2002	371.00	0.00%	0	0	420.40	-0.07%	420	1
13.9.2002	371.00	0.00%	0	0	420.70	0.00%	0	0
12.9.2002	371.00	0.00%	0	0	420.70	0.00%	2 524	6
11.9.2002	371.00	0.00%	0	0	420.70	+0.04%	2 103	5
10.9.2002	371.00	0.00%	0	0	420.50	0.00%	841	2
9.9.2002	371.00	0.00%	0	0	420.50	0.00%	1 262	3
6.9.2002	371.00	0.00%	0	0	420.50	0.00%	0	0
5.9.2002	371.00	0.00%	0	0	420.50	+0.04%	2 944	7
4.9.2002	371.00	0.00%	0	0	420.30	-0.04%	420	1
3.9.2002	371.00	0.00%	0	0	420.50	+0.04%	2 103	5
2.9.2002	371.00	0.00%	0	0	420.30	-8.03%	420	1
30.8.2002	371.00	0.00%	0	0	457.00	+1.55%	0	0
29.8.2002	371.00	0.00%	0	0	450.00	+3.42%	5 400	12
28.8.2002	371.00	0.00%	0	0	435.10	-5.41%	10 270	22
27.8.2002	371.00	0.00%	0	0	460.00	+1.99%	0	0
26.8.2002	371.00	0.00%	0	0	451.00	-2.06%	3 157	7
23.8.2002	371.00	0.00%	0	0	460.50	+2.10%	0	0
22.8.2002	371.00	0.00%	0	0	451.00	-1.09%	17 177	38
21.8.2002	371.00	0.00%	0	0	456.00	+0.21%	0	0
20.8.2002	371.00	0.00%	0	0	455.00	0.00%	2 275	5
19.8.2002	371.00	0.00%	0	0	455.00	-1.62%	910	2
16.8.2002	371.00	0.00%	0	0	462.50	+1.64%	0	0
15.8.2002	371.00	0.00%	0	0	455.00	0.00%	1 820	4
14.8.2002					455.00	0.00%	455	1
13.8.2002	371.00	0.00%	0	0	455.00	-1.62%	6 825	15
12.8.2002	371.00	0.00%	0	0	462.50	+2.75%	0	0
9.8.2002	371.00	0.00%	0	0	450.10	0.00%	20 255	45
8.8.2002	371.00	0.00%	0	0	450.10	0.00%	11 701	26
7.8.2002	371.00	0.00%	0	0	450.10	0.00%	450	1
6.8.2002	371.00	-4.87%	371	1	450.10	+0.02%	3 601	8
5.8.2002	390.00	0.00%	0	0	450.00	+7.14%	0	0
2.8.2002	390.00	0.00%	0	0	420.00	0.00%	1 260	3
1.8.2002	390.00	0.00%	0	0	420.00	0.00%	4 200	10
31.7.2002	390.00	0.00%	0	0	420.00	0.00%	840	2
30.7.2002	390.00	0.00%	0	0	420.00	+0.59%	9 660	23
29.7.2002	390.00	0.00%	0	0	417.50	-1.85%	3 353	8
26.7.2002	390.00	0.00%	0	0	425.40	-9.96%	1 276	3
25.7.2002	390.00	0.00%	0	0	472.50	+5.00%	0	0
24.7.2002	390.00	0.00%	0	0	450.00	-4.76%	8 550	19
23.7.2002	390.00	0.00%	0	0	472.50	+5.00%	0	0
22.7.2002	390.00	0.00%	0	0	450.00	-3.22%	11 925	26
19.7.2002	390.00	0.00%	0	0	465.00	+0.54%	1 395	3
18.7.2002	390.00	0.00%	0	0	462.50	-0.55%	4 173	9
17.7.2002	390.00	0.00%	0	0	465.10	+3.35%	1 395	3
16.7.2002	390.00	0.00%	0	0	450.00	0.00%	900	2
15.7.2002	390.00	0.00%	0	0	450.00	0.00%	3 963	9
12.7.2002	390.00	0.00%	0	0	450.00	0.00%	6 750	15
11.7.2002	390.00	0.00%	0	0	450.00	0.00%	2 700	6
10.7.2002	390.00	0.00%	0	0	450.00	-4.76%	18 450	41
9.7.2002	390.00	0.00%	0	0	472.50	+5.00%	0	0
8.7.2002	390.00	0.00%	0	0	450.00	0.00%	450	1
4.7.2002	390.00	0.00%	0	0	450.00	0.00%	5 450	12
3.7.2002	390.00	0.00%	0	0	450.00	-0.04%	19 801	44
2.7.2002	390.00	0.00%	0	0	450.20	+0.02%	3 601	8
1.7.2002	390.00	0.00%	0	0	450.10	+0.02%	900	2
28.6.2002	390.00	0.00%	0	0	450.00	0.00%	3 600	8
27.6.2002	390.00	0.00%	0	0	450.00	0.00%	3 600	8
26.6.2002	390.00	0.00%	0	0	450.00	-4.76%	450	1
25.6.2002	390.00	0.00%	0	0	472.50	+5.00%	0	0
24.6.2002	390.00	0.00%	0	0	450.00	0.00%	3 150	7
21.6.2002	390.00	0.00%	0	0	450.00	-4.76%	13 500	30
20.6.2002	390.00	0.00%	0	0	472.50	+5.00%	0	0
19.6.2002	390.00	0.00%	0	0	450.00	+0.98%	1 800	4
18.6.2002	390.00	0.00%	0	0	445.60	+9.99%	14 259	32
17.6.2002	390.00	0.00%	0	0	405.10	+0.02%	1 620	4
14.6.2002	390.00	0.00%	0	0	405.00	-0.02%	2 025	5
13.6.2002	390.00	0.00%	0	0	405.10	0.00%	7 136	17
12.6.2002	390.00	0.00%	0	0	405.10	-7.12%	13 060	30
11.6.2002	390.00	0.00%	0	0	436.20	+11.81%	12 754	30
10.6.2002	390.00	0.00%	0	0	390.10	-2.47%	1 190	3
7.6.2002	390.00	0.00%	0	0	400.00	-5.21%	4 800	12
6.6.2002	390.00	0.00%	0	0	422.00	+2.92%	0	0
5.6.2002	390.00	0.00%	0	0	410.00	+2.50%	11 890	29
4.6.2002	390.00	0.00%	0	0	400.00	0.00%	2 000	5
3.6.2002	390.00	0.00%	0	0	400.00	-4.07%	6 000	15
31.5.2002	390.00	0.00%	0	0	417.00	0.00%	0	0
30.5.2002	390.00	0.00%	0	0	417.00	0.00%	0	0
29.5.2002	390.00	-2.74%	3 120	8	417.00	+4.25%	0	0
28.5.2002	401.00	+4.29%	10 025	25	400.00	0.00%	5 200	13
27.5.2002	384.50	0.00%	0	0	400.00	0.00%	1 600	4
24.5.2002	384.50	0.00%	0	0	400.00	0.00%	800	2
23.5.2002	384.50	0.00%	0	0	400.00	0.00%	15 200	35
22.5.2002	384.50	0.00%	0	0	400.00	0.00%	2 400	6
21.5.2002	384.50	0.00%	0	0	400.00	0.00%	4 000	10
20.5.2002	384.50	+5.00%	0	0	400.00	0.00%	5 200	13
17.5.2002	366.20	+4.99%	0	0	400.00	0.00%	12 000	30
16.5.2002	348.80	+5.00%	0	0	400.00	0.00%	6 400	16
15.5.2002	332.20	+4.99%	0	0	400.00	0.00%	2 000	5
14.5.2002	316.40	+4.98%	0	0	400.00	+6.89%	0	0
13.5.2002	301.40	+4.98%	0	0	374.20	0.00%	12 723	34
10.5.2002	287.10	+4.97%	0	0	374.20	+0.02%	4 116	11
9.5.2002	273.50	-12.56%	274	1	374.10	0.00%	3 368	9
7.5.2002	312.80	-4.98%	0	0	374.10	-0.02%	1 122	3
6.5.2002	329.20	-4.99%	0	0	374.20	-6.45%	2 619	7
3.5.2002	346.50	+5.00%	0	0	400.00	+6.92%	8 800	22
2.5.2002	330.00	0.00%	0	0	374.10	-5.29%	11 971	32
30.4.2002	330.00	0.00%	0	0	395.00	+6.72%	21 725	55
29.4.2002	330.00	0.00%	0	0	370.10	0.00%	8 487	23
26.4.2002	330.00	0.00%	0	0	370.10	+2.49%	10 733	29
25.4.2002	330.00	0.00%	0	0	361.10	-0.02%	722	2
24.4.2002	330.00	0.00%	0	0	361.20	+0.02%	722	2
23.4.2002	330.00	0.00%	0	0	361.10	+0.27%	722	2
22.4.2002	330.00	0.00%	0	0	360.10	-2.70%	10 083	28
19.4.2002	330.00	0.00%	0	0	370.10	+2.74%	0	0
18.4.2002	330.00	-5.71%	3 300	10	360.20	0.00%	2 161	6
17.4.2002	350.00	0.00%	0	0	360.20	+0.02%	2 161	6
16.4.2002	350.00	0.00%	0	0	360.10	-2.70%	360	1
15.4.2002	350.00	0.00%	0	0	370.10	+2.77%	0	0
12.4.2002	350.00	0.00%	0	0	360.10	-0.02%	1 801	5
11.4.2002	350.00	0.00%	0	0	360.20	+0.02%	2 161	6
10.4.2002	350.00	0.00%	0	0	360.10	0.00%	360	1
9.4.2002	350.00	0.00%	0	0	360.10	0.00%	4 321	12
8.4.2002	350.00	0.00%	0	0	360.10	-0.02%	1 080	3
5.4.2002	350.00	0.00%	0	0	360.20	+0.02%	360	1
4.4.2002	350.00	0.00%	0	0	360.10	+0.02%	10 071	28
3.4.2002	350.00	0.00%	0	0	360.00	-0.02%	34 549	96
2.4.2002	350.00	0.00%	0	0	360.10	0.00%	6 122	17
29.3.2002	350.00	0.00%	0	0	360.10	0.00%	0	0
28.3.2002	350.00	0.00%	0	0	360.10	0.00%	4 680	13
27.3.2002	350.00	0.00%	0	0	360.10	0.00%	0	0
26.3.2002	350.00	0.00%	0	0	360.10	0.00%	1 801	5
25.3.2002	350.00	0.00%	0	0	360.10	-7.92%	31 292	82
22.3.2002	350.00	0.00%	0	0	391.10	+2.86%	3 498	9
21.3.2002	350.00	0.00%	0	0	380.20	-2.56%	15 916	43
20.3.2002	350.00	0.00%	0	0	390.20	+6.58%	14 767	40
19.3.2002	350.00	0.00%	0	0	366.10	-4.43%	1 830	5
18.3.2002	350.00	0.00%	700	2	383.10	+5.04%	0	0
15.3.2002	350.00	0.00%	0	0	364.70	+5.07%	4 377	12
‹‹ First 60 ‹‹ First 20 Next 200 ›