ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2003

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

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]
31.12.2003					910.00	-0.01%	0	0
30.12.2003	1 001.00	0.00%	0	0	910.10	+2.25%	0	0
29.12.2003	1 001.00	0.00%	0	0	890.00	-1.65%	0	0
23.12.2003	1 001.00	0.00%	0	0	905.00	+4.74%	0	0
22.12.2003	1 001.00	0.00%	0	0	864.00	-10.00%	6 240	7
19.12.2003	1 001.00	0.00%	0	0	960.00	0.00%	5 760	6
18.12.2003	1 001.00	0.00%	0	0	960.00	0.00%	1 920	2
17.12.2003	1 001.00	0.00%	0	0	960.00	-4.09%	2 880	3
16.12.2003	1 001.00	0.00%	0	0	1 001.00	0.00%	2 002	2
15.12.2003	1 001.00	0.00%	0	0	1 001.00	0.00%	8 008	8
12.12.2003	1 001.00	0.00%	0	0	1 001.00	0.00%	1 001	1
11.12.2003	1 001.00	0.00%	0	0	1 001.00	-2.38%	5 005	5
10.12.2003	1 001.00	0.00%	0	0	1 025.50	+2.44%	0	0
9.12.2003	1 001.00	0.00%	0	0	1 001.00	0.00%	4 004	4
8.12.2003	1 001.00	0.00%	0	0	1 001.00	+0.10%	19 005	19
5.12.2003	1 001.00	0.00%	0	0	1 000.00	-4.76%	0	0
4.12.2003	1 001.00	0.00%	0	0	1 050.00	0.00%	0	0
3.12.2003	1 001.00	0.00%	0	0	1 050.00	0.00%	0	0
2.12.2003	1 001.00	0.00%	0	0	1 050.00	-4.37%	0	0
1.12.2003	1 001.00	0.00%	0	0	1 098.00	0.00%	0	0
28.11.2003	1 001.00	0.00%	0	0	1 098.00	0.00%	0	0
27.11.2003	1 001.00	0.00%	0	0	1 098.00	0.00%	0	0
26.11.2003	1 001.00	0.00%	0	0	1 098.00	-0.09%	0	0
25.11.2003	1 001.00	0.00%	0	0	1 099.00	-0.04%	0	0
24.11.2003	1 001.00	0.00%	0	0	1 099.50	+0.04%	4 398	4
21.11.2003	1 001.00	0.00%	0	0	1 099.00	0.00%	0	0
20.11.2003	1 001.00	0.00%	0	0	1 099.00	-0.09%	0	0
19.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
18.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
14.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
13.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
12.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
11.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
10.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
7.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
6.11.2003	1 001.00	0.00%	0	0	1 100.00	0.00%	0	0
5.11.2003	1 001.00	0.00%	0	0	1 100.00	-4.34%	0	0
4.11.2003	1 001.00	0.00%	0	0	1 150.00	+3.51%	11 500	10
3.11.2003	1 001.00	0.00%	0	0	1 111.00	+10.00%	0	0
31.10.2003	1 001.00	0.00%	0	0	1 010.00	-4.03%	3 030	3
30.10.2003	1 001.00	0.00%	0	0	1 052.50	0.00%	0	0
29.10.2003	1 001.00	0.00%	0	0	1 052.50	+4.20%	0	0
27.10.2003	1 001.00	0.00%	0	0	1 010.00	-4.03%	1 010	1
24.10.2003	1 001.00	0.00%	0	0	1 052.50	+4.20%	0	0
23.10.2003	1 001.00	0.00%	0	0	1 010.00	-4.03%	6 060	6
22.10.2003	1 001.00	0.00%	0	0	1 052.50	0.00%	0	0
21.10.2003	1 001.00	0.00%	0	0	1 052.50	0.00%	0	0
20.10.2003	1 001.00	0.00%	0	0	1 052.50	+5.25%	0	0
17.10.2003	1 001.00	0.00%	50 100	50	1 000.00	0.00%	13 000	13
16.10.2003	1 001.00	0.00%	0	0	1 000.00	0.00%	10 000	10
15.10.2003	1 001.00	0.00%	0	0	1 000.00	0.00%	3 000	3
14.10.2003	1 001.00	+1.11%	6 006	6	1 000.00	0.00%	1 000	1
13.10.2003	990.00	-1.20%	990	1	1 000.00	+1.01%	5 000	5
10.10.2003	1 002.00	0.00%	0	0	990.00	0.00%	0	0
9.10.2003	1 002.00	0.00%	0	0	990.00	0.00%	13 860	14
8.10.2003	1 002.00	0.00%	0	0	990.00	0.00%	990	1
7.10.2003	1 002.00	0.00%	0	0	990.00	-1.00%	7 920	8
6.10.2003	1 002.00	0.00%	0	0	1 000.00	+3.09%	2 000	2
3.10.2003	1 002.00	0.00%	0	0	970.00	+1.04%	14 520	15
2.10.2003	1 002.00	0.00%	0	0	960.00	0.00%	1 920	2
1.10.2003	1 002.00	0.00%	0	0	960.00	-2.04%	5 760	6
30.9.2003	1 002.00	0.00%	0	0	980.00	+2.08%	0	0
29.9.2003	1 002.00	0.00%	0	0	960.00	0.00%	12 539	13
26.9.2003	1 002.00	0.00%	0	0	960.00	0.00%	2 880	3
25.9.2003	1 002.00	0.00%	0	0	960.00	-4.95%	18 065	19
24.9.2003	1 002.00	0.00%	0	0	1 010.00	-4.03%	1 010	1
23.9.2003	1 002.00	0.00%	0	0	1 052.50	+4.20%	0	0
22.9.2003	1 002.00	0.00%	0	0	1 010.00	-2.88%	23 680	23
19.9.2003	1 002.00	0.00%	0	0	1 040.00	+1.46%	42 640	41
18.9.2003	1 002.00	0.00%	0	0	1 025.00	-1.44%	6 150	6
17.9.2003	1 002.00	0.00%	0	0	1 040.00	+1.46%	3 120	3
16.9.2003	1 002.00	0.00%	0	0	1 025.00	+3.53%	6 000	6
15.9.2003	1 002.00	0.00%	0	0	990.00	-3.41%	9 900	10
12.9.2003	1 002.00	0.00%	0	0	1 025.00	0.00%	6 150	6
11.9.2003	1 002.00	0.00%	0	0	1 025.00	0.00%	7 175	7
10.9.2003	1 002.00	0.00%	0	0	1 025.00	0.00%	3 075	3
9.9.2003	1 002.00	+4.93%	0	0	1 025.00	0.00%	1 025	1
8.9.2003	954.90	0.00%	0	0	1 025.00	+3.43%	28 955	29
5.9.2003	954.90	0.00%	0	0	991.00	+0.10%	13 882	14
4.9.2003	954.90	0.00%	0	0	990.00	+4.19%	0	0
3.9.2003	954.90	0.00%	0	0	950.10	-3.34%	3 850	4
2.9.2003	954.90	0.00%	0	0	983.00	-1.70%	0	0
1.9.2003	954.90	0.00%	0	0	1 000.00	-0.75%	4 915	5
29.8.2003	954.90	0.00%	0	0	1 007.60	+0.76%	0	0
28.8.2003	954.90	0.00%	0	0	1 000.00	-4.76%	3 025	3
27.8.2003	954.90	0.00%	0	0	1 050.00	-4.54%	14 147	13
26.8.2003	954.90	0.00%	0	0	1 100.00	+2.32%	282 699	257
25.8.2003	954.90	0.00%	0	0	1 075.00	+2.38%	0	0
22.8.2003	954.90	0.00%	0	0	1 050.00	+0.47%	15 730	15
21.8.2003	954.90	0.00%	0	0	1 045.00	+9.64%	0	0
20.8.2003	954.90	0.00%	0	0	953.10	+0.11%	0	0
19.8.2003	954.90	0.00%	0	0	952.00	+0.09%	0	0
18.8.2003	954.90	0.00%	0	0	951.10	+1.15%	951	1
15.8.2003	954.90	0.00%	0	0	940.20	+0.01%	2 821	3
14.8.2003	954.90	0.00%	0	0	940.10	-3.58%	940	1
13.8.2003	954.90	0.00%	0	0	975.10	0.00%	0	0
12.8.2003	954.90	0.00%	0	0	975.10	-0.52%	12 676	13
11.8.2003	954.90	0.00%	0	0	980.20	+0.01%	0	0
8.8.2003	954.90	0.00%	0	0	980.10	-0.01%	5 881	6
7.8.2003	954.90	0.00%	0	0	980.20	+0.02%	0	0
6.8.2003	954.90	0.00%	0	0	980.00	0.00%	1 960	2
5.8.2003	954.90	0.00%	0	0	980.00	0.00%	0	0
4.8.2003	954.90	0.00%	0	0	980.00	-5.76%	6 855	7
1.8.2003	954.90	0.00%	0	0	1 040.00	-0.95%	0	0
31.7.2003	954.90	0.00%	0	0	1 050.00	+7.14%	317 100	302
30.7.2003	954.90	0.00%	0	0	980.00	-3.44%	1 960	2
29.7.2003	954.90	0.00%	0	0	1 015.00	0.00%	0	0
28.7.2003	954.90	0.00%	0	0	1 015.00	+3.57%	0	0
25.7.2003	954.90	0.00%	0	0	980.00	-3.44%	13 720	14
24.7.2003	954.90	0.00%	0	0	1 015.00	-0.49%	0	0
23.7.2003	954.90	0.00%	0	0	1 020.00	+4.60%	45 900	45
22.7.2003	954.90	+4.99%	0	0	975.10	-3.70%	8 776	9
21.7.2003	909.50	0.00%	0	0	1 012.60	-1.20%	0	0
18.7.2003	909.50	0.00%	0	0	1 025.00	+2.50%	0	0
17.7.2003	909.50	0.00%	0	0	1 000.00	-2.43%	6 000	6
16.7.2003	909.50	0.00%	0	0	1 025.00	+2.50%	0	0
15.7.2003	909.50	0.00%	0	0	1 000.00	-2.43%	10 200	10
14.7.2003	909.50	0.00%	0	0	1 025.00	+2.50%	0	0
11.7.2003	909.50	0.00%	0	0	1 000.00	+1.01%	14 000	14
10.7.2003	909.50	0.00%	0	0	990.00	-1.00%	20 990	21
9.7.2003	909.50	+5.00%	0	0	1 000.00	+1.26%	16 627	17
8.7.2003	866.20	+4.99%	0	0	987.50	+1.28%	0	0
7.7.2003	825.00	0.00%	0	0	975.00	-0.56%	9 750	10
4.7.2003	825.00	0.00%	0	0	980.50	+2.08%	0	0
3.7.2003	825.00	0.00%	0	0	960.50	-0.17%	4 804	5
2.7.2003	825.00	0.00%	0	0	962.20	0.00%	0	0
1.7.2003	825.00	0.00%	0	0	962.20	+0.12%	0	0
30.6.2003	825.00	0.00%	0	0	961.00	0.00%	0	0
27.6.2003	825.00	0.00%	0	0	961.00	+0.10%	0	0
26.6.2003	825.00	0.00%	0	0	960.00	-4.00%	960	1
25.6.2003	825.00	0.00%	0	0	1 000.00	0.00%	6 000	6
24.6.2003	825.00	+4.75%	1 650	2	1 000.00	+5.26%	12 651	13
23.6.2003	787.60	0.00%	0	0	950.00	+3.02%	17 100	18
20.6.2003	787.60	0.00%	0	0	922.10	+0.01%	13 832	15
19.6.2003	787.60	0.00%	0	0	922.00	-2.94%	5 644	6
18.6.2003	787.60	0.00%	0	0	950.00	0.00%	0	0
17.6.2003	787.60	0.00%	0	0	950.00	0.00%	0	0
16.6.2003	787.60	0.00%	0	0	950.00	0.00%	2 838	3
13.6.2003	787.60	0.00%	0	0	950.00	0.00%	0	0
12.6.2003	787.60	0.00%	0	0	950.00	+2.70%	1 900	2
11.6.2003	787.60	0.00%	0	0	925.00	-7.50%	321 681	314
10.6.2003	787.60	0.00%	0	0	1 000.00	+17.21%	251 400	252
9.6.2003	787.60	0.00%	0	0	853.10	+0.11%	18 523	20
6.6.2003	787.60	0.00%	0	0	852.10	-4.79%	5 965	7
5.6.2003	787.60	0.00%	0	0	895.00	+3.94%	0	0
4.6.2003	787.60	0.00%	0	0	861.00	-0.93%	4 305	5
3.6.2003	787.60	0.00%	0	0	869.10	-7.76%	869	1
2.6.2003	787.60	+5.00%	0	0	942.30	0.00%	0	0
30.5.2003	750.10	+0.01%	2 250	3	942.30	+5.28%	942	1
29.5.2003	750.00	0.00%	1 500	2	895.00	+0.56%	0	0
28.5.2003	750.00	0.00%	0	0	890.00	+2.22%	5 358	6
27.5.2003	750.00	0.00%	0	0	870.60	-3.26%	0	0
26.5.2003	750.00	+1.63%	3 750	5	900.00	+2.85%	13 750	15
23.5.2003	738.00	0.00%	0	0	875.00	+5.98%	0	0
22.5.2003	738.00	0.00%	0	0	825.60	-0.06%	18 613	22
21.5.2003	738.00	0.00%	0	0	826.10	-4.28%	826	1
20.5.2003	738.00	0.00%	0	0	863.10	+4.47%	0	0
19.5.2003	738.00	0.00%	0	0	826.10	+0.25%	1 652	2
16.5.2003	738.00	0.00%	0	0	824.00	+0.10%	6 592	8
15.5.2003	738.00	0.00%	0	0	823.10	-9.09%	823	1
14.5.2003	738.00	0.00%	0	0	905.50	+0.61%	0	0
13.5.2003	738.00	0.00%	0	0	900.00	+5.73%	8 100	9
12.5.2003	738.00	0.00%	0	0	851.20	+0.14%	17 019	20
9.5.2003	738.00	0.00%	0	0	850.00	+7.18%	0	0
7.5.2003	738.00	0.00%	0	0	793.00	+4.00%	2 379	3
6.5.2003	738.00	0.00%	0	0	762.50	-1.61%	6 863	9
5.5.2003	738.00	0.00%	0	0	775.00	+3.33%	0	0
2.5.2003	738.00	-0.24%	5 904	8	750.00	-0.06%	5 250	7
30.4.2003	739.80	0.00%	0	0	750.50	-2.27%	0	0
29.4.2003	739.80	0.00%	0	0	768.00	+2.26%	0	0
28.4.2003	739.80	0.00%	0	0	751.00	+7.08%	0	0
25.4.2003	739.80	0.00%	0	0	701.30	+0.01%	4 207	6
24.4.2003	739.80	+5.00%	0	0	701.20	+0.01%	0	0
23.4.2003	704.60	+4.99%	0	0	701.10	+0.12%	0	0
22.4.2003	671.10	+4.99%	0	0	700.20	0.00%	0	0
18.4.2003	639.20	+4.99%	0	0	700.20	+0.01%	1 400	2
17.4.2003	608.80	+4.98%	0	0	700.10	0.00%	9 802	14
16.4.2003	579.90	+5.00%	0	0	700.10	+1.15%	5 601	8
15.4.2003	552.30	+5.00%	0	0	692.10	-2.67%	3 461	5
14.4.2003	526.00	0.00%	0	0	711.10	-9.98%	14 340	20
11.4.2003	526.00	0.00%	0	0	790.00	0.00%	0	0
10.4.2003	526.00	0.00%	0	0	790.00	0.00%	0	0
9.4.2003	526.00	0.00%	0	0	790.00	+5.33%	0	0
8.4.2003	526.00	0.00%	0	0	750.00	-3.22%	24 000	32
7.4.2003	526.00	0.00%	0	0	775.00	0.00%	0	0
4.4.2003	526.00	0.00%	0	0	775.00	+0.64%	0	0
3.4.2003	526.00	0.00%	0	0	770.00	+1.31%	0	0
2.4.2003	526.00	0.00%	0	0	760.00	+0.66%	0	0
1.4.2003	526.00	0.00%	0	0	755.00	0.00%	0	0
31.3.2003	526.00	0.00%	0	0	755.00	+0.66%	0	0
28.3.2003	526.00	0.00%	0	0	750.00	+9.48%	0	0
27.3.2003	526.00	0.00%	0	0	685.00	+1.48%	3 425	5
26.3.2003	526.00	+4.99%	0	0	675.00	+0.37%	6 750	10
25.3.2003	501.00	0.00%	0	0	672.50	+9.33%	1 345	2
24.3.2003	501.00	0.00%	0	0	615.10	+1.66%	1 230	2
21.3.2003	501.00	0.00%	0	0	605.00	+9.92%	323 843	536
20.3.2003	501.00	0.00%	0	0	550.40	+9.97%	0	0
19.3.2003	501.00	0.00%	0	0	500.50	+0.01%	0	0
18.3.2003	501.00	0.00%	0	0	500.40	0.00%	0	0
17.3.2003	501.00	0.00%	0	0	500.40	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›