ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2004
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (409)
Diskuze (64)
Visits
Base info
Dividends
Events
Issuer
Relations
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]
30.12.2004
1 155.00
0.00%
0
0
1 192.40
+10.00%
0
0
29.12.2004
1 155.00
0.00%
0
0
1 084.00
0.00%
0
0
28.12.2004
1 155.00
0.00%
0
0
1 084.00
0.00%
0
0
27.12.2004
1 155.00
0.00%
0
0
1 084.00
0.00%
0
0
23.12.2004
1 155.00
0.00%
0
0
1 084.00
-1.90%
0
0
22.12.2004
1 155.00
0.00%
0
0
1 105.10
-0.45%
0
0
21.12.2004
1 155.00
0.00%
0
0
1 110.10
-4.45%
12 688
12
20.12.2004
1 155.00
0.00%
0
0
1 161.90
-0.06%
0
0
17.12.2004
1 155.00
0.00%
0
0
1 162.70
-0.07%
0
0
16.12.2004
1 155.00
0.00%
0
0
1 163.60
-0.12%
0
0
15.12.2004
1 155.00
0.00%
0
0
1 165.00
-0.16%
0
0
14.12.2004
1 155.00
0.00%
0
0
1 166.90
-0.22%
0
0
13.12.2004
1 155.00
0.00%
0
0
1 169.50
-0.30%
0
0
10.12.2004
1 155.00
+5.00%
0
0
1 173.10
-0.41%
0
0
9.12.2004
1 100.00
0.00%
0
0
1 178.00
-1.83%
0
0
8.12.2004
1 100.00
0.00%
0
0
1 200.00
0.00%
1 200
1
7.12.2004
1 100.00
0.00%
0
0
1 200.00
+9.08%
0
0
6.12.2004
1 100.00
0.00%
0
0
1 100.10
-7.40%
1 100
1
3.12.2004
1 100.00
0.00%
0
0
1 188.10
+7.99%
0
0
2.12.2004
1 100.00
0.00%
0
0
1 100.10
-7.65%
29 002
25
1.12.2004
1 100.00
+2.80%
1 100
1
1 191.30
+9.98%
179 810
151
30.11.2004
1 070.00
0.00%
0
0
1 083.10
-2.86%
0
0
29.11.2004
1 070.00
0.00%
0
0
1 115.10
+0.45%
1 115
1
26.11.2004
1 070.00
0.00%
0
0
1 110.10
+0.81%
6 661
6
25.11.2004
1 070.00
0.00%
16 050
15
1 101.10
+2.89%
0
0
24.11.2004
1 070.00
+2.88%
16 050
15
1 070.10
0.00%
4 280
4
23.11.2004
1 040.00
0.00%
0
0
1 070.00
0.00%
3 210
3
22.11.2004
1 040.00
0.00%
0
0
1 070.10
+1.18%
0
0
19.11.2004
1 040.00
0.00%
0
0
1 057.60
-9.98%
1 058
1
18.11.2004
1 040.00
0.00%
0
0
1 174.90
+5.43%
0
0
16.11.2004
1 040.00
0.00%
0
0
1 114.30
-5.68%
0
0
15.11.2004
1 040.00
0.00%
0
0
1 181.50
+9.99%
0
0
12.11.2004
1 040.00
0.00%
0
0
1 074.10
-9.98%
5 371
5
11.11.2004
1 040.00
0.00%
0
0
1 193.30
-0.55%
0
0
10.11.2004
1 040.00
0.00%
0
0
1 200.00
+3.35%
53 700
45
9.11.2004
1 040.00
0.00%
0
0
1 161.00
-7.65%
0
0
8.11.2004
1 040.00
0.00%
0
0
1 257.30
0.00%
0
0
5.11.2004
1 040.00
0.00%
0
0
1 257.30
0.00%
0
0
4.11.2004
1 040.00
+4.00%
31 200
30
1 257.30
+7.82%
12 573
10
3.11.2004
1 000.00
0.00%
0
0
1 166.10
+9.98%
0
0
2.11.2004
1 000.00
0.00%
0
0
1 060.20
0.00%
0
0
1.11.2004
1 000.00
0.00%
0
0
1 060.10
-7.81%
1 060
1
29.10.2004
1 000.00
0.00%
0
0
1 150.00
+8.47%
5 750
5
27.10.2004
1 000.00
0.00%
0
0
1 060.20
0.00%
0
0
26.10.2004
1 000.00
0.00%
0
0
1 060.10
+2.91%
1 060
1
25.10.2004
1 000.00
0.00%
0
0
1 030.10
0.00%
0
0
22.10.2004
1 000.00
0.00%
0
0
1 030.10
0.00%
0
0
21.10.2004
1 000.00
0.00%
0
0
1 030.10
0.00%
15 452
15
20.10.2004
1 000.00
0.00%
0
0
1 030.10
0.00%
0
0
19.10.2004
1 000.00
0.00%
5 000
5
1 030.10
+0.47%
0
0
18.10.2004
1 000.00
0.00%
0
0
1 025.20
0.00%
0
0
15.10.2004
1 000.00
0.00%
0
0
1 025.30
0.00%
0
0
14.10.2004
1 000.00
0.00%
0
0
1 025.20
0.00%
0
0
13.10.2004
1 000.00
0.00%
0
0
1 025.10
-6.80%
2 050
2
12.10.2004
1 000.00
0.00%
0
0
1 100.00
0.00%
11 000
10
11.10.2004
1 000.00
0.00%
0
0
1 100.00
+8.90%
10 551
10
8.10.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
2 020
2
7.10.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
0
0
6.10.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
4 040
4
5.10.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
0
0
4.10.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
0
0
1.10.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
0
0
30.9.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
3 030
3
29.9.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
0
0
27.9.2004
1 000.00
0.00%
0
0
1 010.10
-8.17%
1 010
1
24.9.2004
1 000.00
0.00%
0
0
1 100.00
+8.91%
27 500
25
23.9.2004
1 000.00
0.00%
0
0
1 010.00
+0.24%
1 010
1
22.9.2004
1 000.00
0.00%
0
0
1 007.50
+0.23%
3 023
3
21.9.2004
1 000.00
0.00%
0
0
1 005.10
0.00%
0
0
20.9.2004
1 000.00
0.00%
0
0
1 005.10
0.00%
1 005
1
17.9.2004
1 000.00
0.00%
0
0
1 005.10
-3.36%
5 026
5
16.9.2004
1 000.00
0.00%
0
0
1 040.10
+3.48%
0
0
15.9.2004
1 000.00
0.00%
0
0
1 005.10
0.00%
9 046
9
14.9.2004
1 000.00
0.00%
0
0
1 005.10
-6.50%
5 026
5
13.9.2004
1 000.00
0.00%
0
0
1 075.00
+3.35%
6 450
6
10.9.2004
1 000.00
0.00%
0
0
1 040.10
0.00%
0
0
9.9.2004
1 000.00
0.00%
0
0
1 040.10
+3.48%
0
0
8.9.2004
1 000.00
0.00%
0
0
1 005.10
-3.13%
33 166
33
7.9.2004
1 000.00
0.00%
0
0
1 037.60
+3.74%
0
0
6.9.2004
1 000.00
0.00%
0
0
1 000.10
-3.61%
1 000
1
3.9.2004
1 000.00
0.00%
0
0
1 037.60
-0.11%
0
0
2.9.2004
1 000.00
0.00%
0
0
1 038.80
+4.61%
55 643
54
1.9.2004
1 000.00
0.00%
0
0
993.00
+9.99%
0
0
31.8.2004
1 000.00
0.00%
0
0
902.80
-0.27%
6 320
7
30.8.2004
1 000.00
0.00%
0
0
905.30
-0.58%
1 811
2
27.8.2004
1 000.00
0.00%
0
0
910.60
+0.56%
0
0
26.8.2004
1 000.00
0.00%
0
0
905.50
-9.45%
1 811
2
25.8.2004
1 000.00
0.00%
0
0
1 000.00
+2.41%
51 000
51
24.8.2004
1 000.00
0.00%
0
0
976.40
0.00%
0
0
23.8.2004
1 000.00
0.00%
0
0
976.40
0.00%
0
0
20.8.2004
1 000.00
0.00%
0
0
976.40
0.00%
0
0
19.8.2004
1 000.00
0.00%
0
0
976.40
+1.61%
0
0
18.8.2004
1 000.00
0.00%
0
0
960.90
-4.62%
0
0
17.8.2004
1 000.00
0.00%
0
0
1 007.50
0.00%
0
0
16.8.2004
1 000.00
0.00%
3 000
3
1 007.50
+0.75%
0
0
13.8.2004
1 000.00
0.00%
0
0
1 000.00
-0.74%
37 000
37
12.8.2004
1 000.00
0.00%
0
0
1 007.50
+0.75%
0
0
11.8.2004
1 000.00
0.00%
0
0
1 000.00
0.00%
18 165
18
10.8.2004
1 000.00
0.00%
0
0
1 000.00
0.00%
3 000
3
9.8.2004
1 000.00
0.00%
0
0
1 000.00
-2.20%
2 000
2
6.8.2004
1 000.00
0.00%
0
0
1 022.50
+2.25%
0
0
5.8.2004
1 000.00
0.00%
0
0
1 000.00
0.00%
21 000
21
4.8.2004
1 000.00
0.00%
0
0
1 000.00
-2.20%
3 000
3
3.8.2004
1 000.00
0.00%
0
0
1 022.50
0.00%
0
0
2.8.2004
1 000.00
0.00%
0
0
1 022.50
+2.50%
0
0
30.7.2004
1 000.00
0.00%
0
0
997.50
0.00%
0
0
29.7.2004
1 000.00
0.00%
0
0
997.50
0.00%
0
0
28.7.2004
1 000.00
0.00%
0
0
997.50
-0.25%
0
0
27.7.2004
1 000.00
0.00%
0
0
1 000.00
-2.20%
66 000
66
26.7.2004
1 000.00
0.00%
0
0
1 022.50
0.00%
0
0
23.7.2004
1 000.00
0.00%
0
0
1 022.50
0.00%
0
0
22.7.2004
1 000.00
0.00%
0
0
1 022.50
0.00%
0
0
21.7.2004
1 000.00
0.00%
0
0
1 022.50
+2.25%
0
0
20.7.2004
1 000.00
0.00%
0
0
1 000.00
-4.67%
17 000
17
19.7.2004
1 000.00
0.00%
0
0
1 049.00
0.00%
0
0
16.7.2004
1 000.00
0.00%
0
0
1 049.00
+4.90%
0
0
15.7.2004
1 000.00
0.00%
11 000
11
1 000.00
+5.26%
17 000
17
14.7.2004
1 000.00
0.00%
0
0
950.00
0.00%
0
0
13.7.2004
1 000.00
0.00%
0
0
950.00
0.00%
0
0
12.7.2004
1 000.00
0.00%
0
0
950.00
0.00%
0
0
9.7.2004
1 000.00
0.00%
1 000
1
950.00
+2.70%
6 650
7
8.7.2004
1 000.00
0.00%
0
0
925.00
+2.77%
0
0
7.7.2004
1 000.00
0.00%
0
0
900.00
-5.26%
6 300
7
2.7.2004
1 000.00
0.00%
0
0
950.00
0.00%
0
0
1.7.2004
1 000.00
0.00%
0
0
950.00
0.00%
4 750
5
30.6.2004
1 000.00
0.00%
0
0
950.00
0.00%
1 900
2
29.6.2004
1 000.00
0.00%
0
0
950.00
0.00%
5 700
6
28.6.2004
1 000.00
0.00%
0
0
950.00
-3.55%
14 250
15
25.6.2004
1 000.00
0.00%
0
0
985.00
0.00%
0
0
24.6.2004
1 000.00
0.00%
0
0
985.00
0.00%
0
0
23.6.2004
1 000.00
0.00%
0
0
985.00
+3.68%
0
0
22.6.2004
1 000.00
0.00%
0
0
950.00
0.00%
0
0
21.6.2004
1 000.00
0.00%
0
0
950.00
0.00%
5 700
6
18.6.2004
1 000.00
0.00%
0
0
950.00
+3.26%
0
0
17.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
0
0
16.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
0
0
15.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
0
0
14.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
8 280
9
11.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
0
0
10.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
5 520
6
9.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
0
0
8.6.2004
1 000.00
0.00%
0
0
920.00
0.00%
920
1
7.6.2004
1 000.00
0.00%
0
0
920.00
-3.15%
9 200
10
4.6.2004
1 000.00
0.00%
0
0
950.00
+5.55%
1 900
2
3.6.2004
1 000.00
0.00%
0
0
900.00
0.00%
0
0
2.6.2004
1 000.00
0.00%
0
0
900.00
+3.43%
8 100
9
1.6.2004
1 000.00
0.00%
0
0
870.10
-7.23%
26 103
30
31.5.2004
1 000.00
0.00%
0
0
938.00
0.00%
0
0
28.5.2004
1 000.00
0.00%
0
0
938.00
0.00%
0
0
27.5.2004
1 000.00
0.00%
0
0
938.00
-6.20%
938
1
26.5.2004
1 000.00
0.00%
0
0
1 000.00
-2.48%
14 003
14
25.5.2004
1 000.00
0.00%
0
0
1 025.50
0.00%
0
0
24.5.2004
1 000.00
0.00%
0
0
1 025.50
-2.33%
0
0
21.5.2004
1 000.00
0.00%
0
0
1 050.00
0.00%
0
0
20.5.2004
1 000.00
0.00%
0
0
1 050.00
+3.44%
0
0
19.5.2004
1 000.00
0.00%
0
0
1 015.00
0.00%
23 345
23
18.5.2004
1 000.00
0.00%
54 520
50
1 015.00
-7.72%
8 120
8
17.5.2004
1 000.00
0.00%
0
0
1 100.00
+8.37%
54 520
50
14.5.2004
1 000.00
0.00%
0
0
1 015.00
-1.21%
65 975
65
13.5.2004
1 000.00
0.00%
0
0
1 027.50
+1.23%
0
0
12.5.2004
1 000.00
0.00%
0
0
1 015.00
0.00%
4 060
4
11.5.2004
1 000.00
0.00%
0
0
1 015.00
0.00%
13 195
13
10.5.2004
1 000.00
0.00%
0
0
1 015.00
0.00%
10 150
10
7.5.2004
1 000.00
0.00%
0
0
1 015.00
0.00%
3 045
3
6.5.2004
1 000.00
0.00%
0
0
1 015.00
0.00%
18 270
18
5.5.2004
1 000.00
0.00%
0
0
1 015.00
-1.21%
6 090
6
4.5.2004
1 000.00
0.00%
0
0
1 027.50
+2.64%
0
0
3.5.2004
1 000.00
0.00%
0
0
1 001.00
-0.64%
4 004
4
30.4.2004
1 000.00
0.00%
0
0
1 007.50
-0.98%
14 158
14
29.4.2004
1 000.00
0.00%
0
0
1 017.50
+0.24%
0
0
28.4.2004
1 000.00
0.00%
0
0
1 015.00
0.00%
20 300
20
27.4.2004
1 000.00
0.00%
0
0
1 015.00
-0.24%
6 090
6
26.4.2004
1 000.00
0.00%
0
0
1 017.50
0.00%
0
0
23.4.2004
1 000.00
0.00%
0
0
1 017.50
+0.24%
0
0
22.4.2004
1 000.00
0.00%
0
0
1 015.00
+6.72%
3 045
3
21.4.2004
1 000.00
0.00%
0
0
951.00
-4.99%
7 858
8
20.4.2004
1 000.00
0.00%
0
0
1 001.00
-9.00%
1 001
1
19.4.2004
1 000.00
0.00%
0
0
1 100.00
+7.84%
45 867
44
16.4.2004
1 000.00
0.00%
0
0
1 020.00
-1.44%
5 100
5
15.4.2004
1 000.00
0.00%
0
0
1 035.00
+1.47%
0
0
14.4.2004
1 000.00
0.00%
0
0
1 020.00
-1.44%
2 040
2
13.4.2004
1 000.00
0.00%
0
0
1 035.00
+1.47%
0
0
9.4.2004
1 000.00
0.00%
0
0
1 020.00
0.00%
3 060
3
8.4.2004
1 000.00
0.00%
0
0
1 020.00
-3.54%
2 040
2
7.4.2004
1 000.00
0.00%
0
0
1 057.50
+3.67%
0
0
6.4.2004
1 000.00
0.00%
0
0
1 020.00
+0.98%
19 340
19
5.4.2004
1 000.00
0.00%
0
0
1 010.10
-4.21%
5 051
5
2.4.2004
1 000.00
0.00%
0
0
1 054.60
+4.87%
0
0
1.4.2004
1 000.00
0.00%
0
0
1 005.60
-5.13%
1 006
1
31.3.2004
1 000.00
0.00%
0
0
1 060.00
+4.94%
21 200
20
30.3.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
28 283
28
29.3.2004
1 000.00
0.00%
0
0
1 010.10
0.00%
21 212
21
26.3.2004
1 000.00
0.00%
0
0
1 010.00
-2.41%
6 060
6
25.3.2004
1 000.00
0.00%
0
0
1 035.00
+2.47%
0
0
24.3.2004
1 000.00
0.00%
0
0
1 010.00
0.00%
6 060
6
23.3.2004
1 000.00
0.00%
0
0
1 010.00
-2.41%
2 020
2
22.3.2004
1 000.00
0.00%
0
0
1 035.00
0.00%
0
0
19.3.2004
1 000.00
0.00%
0
0
1 035.00
0.00%
0
0
18.3.2004
1 000.00
0.00%
0
0
1 035.00
-1.42%
0
0
17.3.2004
1 000.00
0.00%
0
0
1 050.00
+4.67%
108 533
106
‹‹ First 60
‹‹ First 20
Next 200 ›
X
ETHEREUM - cena na burzách a CFD
Bitstamp
2,636
Koupit
2,636
Prodat
Gemini
2,637
Koupit
2,637
Prodat
Binance
2,638
Koupit
2,638
Prodat
InstaForex
2,626
Koupit
2,624
Prodat
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
ČESKÁ ZBROJOVKA
>
Graf
Tuesday, June 3, 2025 4:24:41 p.m.
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity
