ČMD - Prague Stock Exchange price chart for year 2003

1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive
The Prague Sotck Exchange and RM-System - daily results - ČMD

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
31.12.2003190.30+4.27%00
30.12.2003180.000.00%00182.50+0.10%4 92827
29.12.2003180.000.00%00182.30-0.10%3 09917
23.12.2003180.000.00%00182.50-7.82%384 0682 099
22.12.2003180.000.00%00198.00+8.61%3 87921
19.12.2003180.000.00%00182.30-0.10%32 814180
18.12.2003180.000.00%00182.50+1.95%7 66542
17.12.2003180.000.00%00179.00-1.64%15 03684
16.12.2003180.000.00%00182.000.00%31 304172
15.12.2003180.000.00%00182.000.00%1 6389
12.12.2003180.000.00%00182.00+1.11%3 27618
11.12.2003180.00-2.70%4 86027180.00-0.55%112 421603
10.12.2003185.000.00%2 22012181.00+3.42%11 39963
9.12.2003185.000.00%00175.00-3.31%42 270234
8.12.2003185.000.00%00181.00+0.49%3 25818
5.12.2003185.000.00%00180.100.00%7 02439
4.12.2003185.000.00%00180.10+5.32%00
3.12.2003185.000.00%00171.00-9.04%3 07818
2.12.2003185.000.00%00188.00-1.05%21 830115
1.12.2003185.000.00%00190.00-0.73%53 779277
28.11.2003185.000.00%00191.40+0.10%64 031331
27.11.2003185.000.00%00191.200.00%3 44218
26.11.2003185.000.00%00191.20+0.36%29 159153
25.11.2003185.000.00%00190.50-0.26%24 530129
24.11.2003185.000.00%00191.00-2.05%36 357190
21.11.2003185.000.00%00195.00+4.89%7 80040
20.11.2003185.000.00%00185.90-7.05%270 7931 456
19.11.2003185.000.00%00200.00+7.81%39 730203
18.11.2003185.000.00%00185.50-3.88%31 017165
14.11.2003185.000.00%00193.00+4.04%18 91598
13.11.2003185.000.00%00185.50-0.16%23 000123
12.11.2003185.000.00%00185.80-7.56%53 467276
11.11.2003185.000.00%00201.00+1.72%74 048367
10.11.2003185.000.00%00197.60+11.63%12 44663
7.11.2003185.00-1.07%1 6659177.000.00%7 01139
6.11.2003187.000.00%00177.00+3.38%52 196289
5.11.2003187.000.00%1 6839171.20-5.57%10 55057
4.11.2003187.000.00%00181.30-3.30%25 675138
3.11.2003187.000.00%00187.50+0.10%18 56399
31.10.2003187.00+1.08%6 73236187.30-6.35%5 61930
30.10.2003185.00+4.88%7 40040200.00+6.89%336 7571 746
29.10.2003176.400.00%00187.10+9.28%20 520112
27.10.2003176.400.00%00171.20+0.70%10 71863
24.10.2003176.40+5.00%00170.00+0.59%8 67051
23.10.2003168.00+5.00%00169.00-6.11%4 39426
22.10.2003160.00+0.16%7 68048180.00-4.25%27 318150
21.10.2003159.74+5.00%00188.00-1.05%2 25612
20.10.2003152.14+5.00%00190.00+15.15%56 668301
17.10.2003144.900.00%00165.00-8.33%48 015269
16.10.2003144.90+5.00%00180.000.00%7 69842
15.10.2003138.00-12.38%2 48418180.00+3.38%183 8961 047
14.10.2003157.50+5.00%00174.10+5.96%8 35748
13.10.2003150.000.00%00164.30-9.37%65 522341
10.10.2003150.000.00%00181.30+4.07%28 464157
9.10.2003150.000.00%00174.20+7.33%6 43439
8.10.2003150.000.00%00162.30+0.12%18 493114
7.10.2003150.000.00%00162.10+0.80%6 80042
6.10.2003150.000.00%00160.80-1.34%18 799117
3.10.2003150.000.00%00163.00+1.74%6 52040
2.10.2003150.000.00%00160.20-0.06%102 805635
1.10.2003150.000.00%00160.30-0.06%11 06169
30.9.2003150.000.00%00160.40-2.96%28 899180
29.9.2003150.000.00%00165.30+3.18%00
26.9.2003150.000.00%14 85099160.20+0.06%59 452360
25.9.2003150.000.00%00160.10-2.96%10 56766
24.9.2003150.000.00%00165.00+4.29%1 65010
23.9.2003150.000.00%1 3509158.20+0.18%8 54354
22.9.2003150.000.00%00157.90-0.06%7 10645
19.9.2003150.000.00%00158.00-1.00%11 48772
18.9.2003150.000.00%00159.60-1.48%41 876256
17.9.2003150.000.00%00162.00+2.85%9 63560
16.9.2003150.000.00%00157.500.00%171 3181 072
15.9.2003150.000.00%00157.50+1.54%00
12.9.2003150.000.00%00155.10+1.04%1 3969
11.9.2003150.000.00%00153.50+0.32%69 293452
10.9.2003150.000.00%00153.00+1.32%9 15760
9.9.2003150.000.00%00151.00+0.53%85 557543
8.9.2003150.000.00%00150.20+0.13%3 15421
5.9.2003150.00+9.89%3 60024150.000.00%258 8801 844
4.9.2003136.50+5.00%00150.00+3.44%18 707129
3.9.2003130.000.00%00145.00+2.69%00
2.9.2003130.000.00%00141.20+0.07%6 35445
1.9.2003130.000.00%00141.100.00%8 46660
29.8.2003130.000.00%00141.10+0.78%00
28.8.2003130.000.00%00140.00+3.93%79 041563
27.8.2003130.000.00%00134.70-4.46%6 22645
26.8.2003130.000.00%00141.000.00%21 855155
25.8.2003130.000.00%00141.000.00%13 53296
22.8.2003130.000.00%00141.00+0.35%2 96121
21.8.2003130.000.00%00140.50-0.35%1 2659
20.8.2003130.000.00%00141.00-4.40%55 554394
19.8.2003130.000.00%00147.50+4.98%00
18.8.2003130.000.00%00140.50+0.35%1 68612
15.8.2003130.000.00%00140.00+4.08%3 78027
14.8.2003130.00+11.54%2 34018134.50-10.21%38 664288
13.8.2003116.550.00%00149.80-0.13%45 700310
12.8.2003116.55+5.00%00150.00+6.38%29 509200
11.8.2003111.000.00%00141.00+0.35%17 295123
8.8.2003111.000.00%00140.50+0.14%6 32345
7.8.2003111.000.00%00140.30-3.10%22 734162
6.8.2003111.000.00%00144.80-3.40%00
5.8.2003111.000.00%00149.90+0.60%537 0553 590
4.8.2003111.000.00%00149.00+6.42%00
1.8.2003111.000.00%00140.000.00%55 740374
31.7.2003111.000.00%1 33212140.00+5.66%21 000150
30.7.2003111.000.00%00132.50-2.78%8 74066
29.7.2003111.000.00%00136.30+2.86%193 1361 503
28.7.2003111.000.00%00132.50-0.30%2 38518
25.7.2003111.000.00%00132.90+0.30%11 96190
24.7.2003111.000.00%1 33212132.500.00%5 96345
23.7.2003111.000.00%00132.50-0.74%7 15154
22.7.2003111.000.00%00133.50-1.11%1 2029
21.7.2003111.000.00%00135.00+1.65%13 797102
18.7.2003111.000.00%00132.80-1.99%5 97645
17.7.2003111.000.00%00135.50+0.14%4 87836
16.7.2003111.000.00%00135.30-3.35%6 90351
15.7.2003111.000.00%00140.00+3.32%16 571114
14.7.2003111.000.00%00135.50+4.79%9 73872
11.7.2003111.000.00%00129.30+5.55%11 63790
10.7.2003111.000.00%00122.50+0.24%5 51345
9.7.2003111.000.00%00122.20+9.79%3 16227
8.7.2003111.000.00%00111.30-4.87%2 33721
7.7.2003111.000.00%00117.00-0.67%37 508320
4.7.2003111.000.00%00117.80-0.16%16 971144
3.7.2003111.000.00%00118.00+0.42%1 41612
2.7.2003111.000.00%00117.500.00%5 28845
1.7.2003111.000.00%00117.50+0.25%2 11418
30.6.2003111.000.00%00117.20-0.25%23 216198
27.6.2003111.00+4.67%2 99727117.500.00%6 10952
26.6.2003106.050.00%00117.500.00%10 56490
25.6.2003106.050.00%00117.50-4.31%4 92942
24.6.2003106.050.00%00122.80+9.44%23 202189
23.6.2003106.050.00%00112.20-6.50%3 01727
20.6.2003106.050.00%00120.00-0.41%19 814165
19.6.2003106.050.00%00120.50-0.41%3 98333
18.6.2003106.050.00%00121.00-8.47%6 16448
17.6.2003106.050.00%00132.20+9.70%7 88360
16.6.2003106.05+5.00%00120.50-8.01%14 097117
13.6.2003101.000.00%00131.00+0.38%00
12.6.2003101.000.00%00130.500.00%00
11.6.2003101.000.00%00130.50+9.66%5 87345
10.6.2003101.000.00%00119.00-9.98%1 0719
9.6.2003101.000.00%00132.20+1.07%00
6.6.2003101.00-0.01%4 54545130.800.00%202 7171 525
5.6.2003101.010.00%00130.80-0.15%17 916137
4.6.2003101.010.00%00131.00-1.28%26 214201
3.6.2003101.01+4.72%4 54545132.70+0.22%7 16654
2.6.200396.460.00%00132.40-0.22%14 299108
30.5.200396.46+5.00%00132.70-5.41%8 36063
29.5.200391.87+4.99%00140.300.00%10 02568
28.5.200387.500.00%00140.30+0.21%10 81377
27.5.200387.500.00%00140.00+18.74%46 517338
26.5.200387.500.00%00117.90-10.00%15 022118
23.5.200387.500.00%00131.000.00%17 292132
22.5.200387.500.00%00131.00-0.75%2 35818
21.5.200387.50+1.74%3 93845132.00+2.08%13 815105
20.5.200386.000.00%00129.30-3.65%198 7481 582
19.5.200386.000.00%00134.20-1.90%3 71027
16.5.200386.000.00%00136.80+9.44%156 8611 211
15.5.200386.000.00%00125.00+6.11%35 960289
14.5.200386.000.00%00117.80+2.43%15 389133
13.5.200386.000.00%00115.00+1.50%22 272191
12.5.200386.000.00%00113.30-2.74%1 36012
9.5.200386.000.00%00116.50+0.17%5 94251
7.5.200386.00+2.38%27 520320116.30+0.69%144 7161 236
6.5.200384.000.00%00115.500.00%5 89151
5.5.200384.000.00%00115.50+1.31%2 07918
2.5.200384.000.00%00114.00+0.52%12 939114
30.4.200384.00+5.00%00113.40-5.50%23 684203
29.4.200380.000.00%00120.00+5.91%74 442621
28.4.200380.000.00%00113.30+1.16%30 695258
25.4.200380.000.00%00112.000.00%5 37648
24.4.200380.000.00%00112.000.00%1 34412
23.4.200380.00+9.54%2 88036112.00+1.54%12 310111
22.4.200373.03+4.99%00110.30+7.08%17 242162
18.4.200369.56+5.00%00103.00-0.96%29 888290
17.4.200366.25+4.99%00104.00+3.17%00
16.4.200363.100.00%00100.80+6.44%11 504116
15.4.200363.100.00%0094.70+9.98%22 390244
14.4.200363.100.00%0086.10+9.96%9 643112
11.4.200363.100.00%0078.30-0.25%94012
10.4.200363.100.00%0078.50+0.25%00
9.4.200363.100.00%0078.300.00%18 363234
8.4.200363.100.00%0078.30-0.38%7059
7.4.200363.100.00%0078.60-0.38%101 6061 224
4.4.200363.100.00%0078.90+0.38%00
3.4.200363.100.00%0078.60+1.15%7 73598
2.4.200363.100.00%0077.70+0.77%1 86524
1.4.200363.100.00%0077.100.00%1 38818
31.3.200363.100.00%0077.10-0.25%8 330108
28.3.200363.100.00%0077.30-5.15%2 16127
27.3.200363.100.00%0081.50-9.44%3 74946
26.3.200363.100.00%0090.000.00%2 34026
25.3.200363.100.00%0090.00+4.89%10 318116
24.3.200363.100.00%0085.80+0.35%00
21.3.200363.100.00%0085.500.00%4 61054
20.3.200363.100.00%0085.50+0.58%24 063280
19.3.200363.10+4.99%0085.00+9.96%00
18.3.200360.100.00%0077.30-6.07%6 95790
17.3.200360.100.00%0082.300.00%27 079329
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec