CONSUS IF - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (30)
  • Diskuze (39)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - CONSUS IF
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					81.10	+9.44%	4 055	50
30.12.2003					74.10	+0.13%	0	0
29.12.2003					74.00	0.00%	0	0
23.12.2003					74.00	0.00%	0	0
22.12.2003					74.00	0.00%	0	0
19.12.2003					74.00	0.00%	0	0
18.12.2003					74.00	+9.79%	2 220	30
17.12.2003					67.40	+9.95%	0	0
16.12.2003					61.30	0.00%	0	0
15.12.2003					61.30	+9.85%	613	10
12.12.2003					55.80	0.00%	0	0
11.12.2003					55.80	0.00%	0	0
10.12.2003					55.80	+0.35%	0	0
9.12.2003					55.60	+0.18%	556	10
8.12.2003					55.50	+0.72%	0	0
5.12.2003					55.10	+0.73%	0	0
4.12.2003					54.70	0.00%	219	4
3.12.2003					54.70	+0.18%	0	0
2.12.2003					54.60	+0.18%	0	0
1.12.2003					54.50	+0.73%	2 289	42
28.11.2003					54.10	+1.31%	866	16
27.11.2003					53.40	0.00%	2 884	54
26.11.2003					53.40	+0.37%	4 264	80
25.11.2003					53.20	-9.98%	44 945	844
24.11.2003					59.10	0.00%	0	0
21.11.2003					59.10	0.00%	0	0
20.11.2003					59.10	0.00%	0	0
19.11.2003					59.10	0.00%	591	10
18.11.2003					59.10	0.00%	0	0
14.11.2003					59.10	0.00%	0	0
13.11.2003					59.10	0.00%	2 364	40
12.11.2003					59.10	0.00%	0	0
11.11.2003					59.10	+3.68%	0	0
10.11.2003					57.00	-1.72%	3 460	60
7.11.2003					58.00	0.00%	0	0
6.11.2003					58.00	0.00%	0	0
5.11.2003					58.00	0.00%	0	0
4.11.2003					58.00	0.00%	0	0
3.11.2003					58.00	0.00%	0	0
31.10.2003					58.00	-6.45%	4 640	80
30.10.2003					62.00	0.00%	0	0
29.10.2003					62.00	0.00%	0	0
27.10.2003					62.00	0.00%	0	0
24.10.2003					62.00	+6.89%	8 680	140
23.10.2003					58.00	0.00%	0	0
22.10.2003					58.00	0.00%	1 160	20
21.10.2003					58.00	0.00%	1 160	20
20.10.2003					58.00	+1.04%	0	0
17.10.2003					57.40	+0.34%	0	0
16.10.2003					57.20	0.00%	572	10
15.10.2003					57.20	+1.06%	5 148	90
14.10.2003					56.60	-0.70%	1 132	20
13.10.2003					57.00	0.00%	2 280	40
10.10.2003					57.00	0.00%	0	0
9.10.2003					57.00	0.00%	0	0
8.10.2003					57.00	+1.42%	0	0
7.10.2003					56.20	0.00%	1 574	28
6.10.2003					56.20	-1.57%	4 690	83
3.10.2003					57.10	0.00%	0	0
2.10.2003					57.10	0.00%	0	0
1.10.2003					57.10	0.00%	0	0
30.9.2003					57.10	0.00%	11 420	200
29.9.2003					57.10	+0.17%	0	0
26.9.2003					57.00	+1.24%	0	0
25.9.2003					56.30	+0.17%	0	0
24.9.2003					56.20	+0.53%	0	0
23.9.2003					55.90	+0.53%	0	0
22.9.2003					55.60	+1.09%	0	0
19.9.2003					55.00	+0.73%	2 200	40
18.9.2003					54.60	0.00%	0	0
17.9.2003					54.60	+0.55%	0	0
16.9.2003					54.30	+0.18%	543	10
15.9.2003					54.20	0.00%	1 084	20
12.9.2003					54.20	0.00%	0	0
11.9.2003					54.20	0.00%	0	0
10.9.2003					54.20	0.00%	0	0
9.9.2003					54.20	0.00%	0	0
8.9.2003					54.20	0.00%	0	0
5.9.2003					54.20	+0.37%	0	0
4.9.2003					54.00	+0.93%	0	0
3.9.2003					53.50	+0.75%	0	0
2.9.2003					53.10	+1.33%	0	0
1.9.2003					52.40	-0.56%	1 048	20
29.8.2003					52.70	0.00%	0	0
28.8.2003					52.70	0.00%	0	0
27.8.2003					52.70	0.00%	0	0
26.8.2003					52.70	0.00%	0	0
25.8.2003					52.70	+0.38%	0	0
22.8.2003					52.50	0.00%	0	0
21.8.2003					52.50	+1.35%	0	0
20.8.2003					51.80	+0.97%	1 546	30
19.8.2003					51.30	-0.58%	1 026	20
18.8.2003					51.60	+0.78%	0	0
15.8.2003					51.20	+0.98%	0	0
14.8.2003					50.70	+0.79%	0	0
13.8.2003					50.30	+0.39%	2 012	40
12.8.2003					50.10	+0.20%	0	0
11.8.2003					50.00	0.00%	800	16
8.8.2003					50.00	0.00%	2 000	40
7.8.2003					50.00	0.00%	0	0
6.8.2003					50.00	+4.16%	0	0
5.8.2003					48.00	0.00%	0	0
4.8.2003					48.00	0.00%	0	0
1.8.2003					48.00	0.00%	0	0
31.7.2003					48.00	0.00%	0	0
30.7.2003					48.00	-8.74%	1 920	40
29.7.2003					52.60	0.00%	0	0
28.7.2003					52.60	0.00%	0	0
25.7.2003					52.60	0.00%	0	0
24.7.2003					52.60	0.00%	0	0
23.7.2003					52.60	0.00%	0	0
22.7.2003					52.60	0.00%	0	0
21.7.2003					52.60	0.00%	0	0
18.7.2003					52.60	+0.57%	0	0
17.7.2003					52.30	-0.57%	2 092	40
16.7.2003					52.60	0.00%	1 052	20
15.7.2003					52.60	+2.53%	0	0
14.7.2003					51.30	-2.47%	2 052	40
11.7.2003					52.60	0.00%	1 052	20
10.7.2003					52.60	0.00%	1 052	20
9.7.2003					52.60	0.00%	0	0
8.7.2003					52.60	0.00%	0	0
7.7.2003					52.60	-0.75%	1 052	20
4.7.2003					53.00	+0.76%	583	11
3.7.2003					52.60	0.00%	0	0
2.7.2003					52.60	0.00%	0	0
1.7.2003					52.60	0.00%	0	0
30.6.2003					52.60	0.00%	0	0
27.6.2003					52.60	0.00%	4 734	90
26.6.2003					52.60	0.00%	0	0
25.6.2003					52.60	0.00%	0	0
24.6.2003					52.60	0.00%	0	0
23.6.2003					52.60	0.00%	0	0
20.6.2003					52.60	+0.19%	0	0
19.6.2003					52.50	-0.37%	3 146	60
18.6.2003					52.70	0.00%	2 108	40
17.6.2003					52.70	0.00%	0	0
16.6.2003					52.70	+0.38%	0	0
13.6.2003					52.50	0.00%	0	0
12.6.2003					52.50	+2.73%	0	0
11.6.2003					51.10	0.00%	0	0
10.6.2003					51.10	+1.79%	0	0
9.6.2003					50.20	+0.19%	0	0
6.6.2003					50.10	-0.39%	2 004	40
5.6.2003					50.30	0.00%	0	0
4.6.2003					50.30	0.00%	0	0
3.6.2003					50.30	0.00%	0	0
2.6.2003					50.30	+0.19%	0	0
30.5.2003					50.20	-0.19%	1 004	20
29.5.2003					50.30	+0.19%	0	0
28.5.2003					50.20	0.00%	0	0
27.5.2003					50.20	0.00%	803	16
26.5.2003					50.20	0.00%	0	0
23.5.2003					50.20	0.00%	0	0
22.5.2003					50.20	0.00%	0	0
21.5.2003					50.20	0.00%	0	0
20.5.2003					50.20	0.00%	0	0
19.5.2003					50.20	0.00%	0	0
16.5.2003					50.20	0.00%	0	0
15.5.2003					50.20	0.00%	0	0
14.5.2003					50.20	0.00%	0	0
13.5.2003					50.20	+0.19%	4 016	80
12.5.2003					50.10	-2.33%	1 002	20
9.5.2003					51.30	0.00%	0	0
7.5.2003					51.30	0.00%	0	0
6.5.2003					51.30	+3.84%	0	0
5.5.2003					49.40	-3.13%	1 976	40
2.5.2003					51.00	+0.19%	0	0
30.4.2003					50.90	0.00%	0	0
29.4.2003					50.90	+5.82%	0	0
28.4.2003					48.10	-4.37%	3 848	80
25.4.2003					50.30	+4.57%	0	0
24.4.2003					48.10	-4.37%	962	20
23.4.2003					50.30	+4.57%	0	0
22.4.2003					48.10	-4.37%	481	10
18.4.2003					50.30	0.00%	0	0
17.4.2003					50.30	+4.57%	0	0
16.4.2003					48.10	-4.37%	2 405	50
15.4.2003					50.30	0.00%	0	0
14.4.2003					50.30	0.00%	0	0
11.4.2003					50.30	0.00%	0	0
10.4.2003					50.30	+4.79%	0	0
9.4.2003					48.00	+1.26%	0	0
8.4.2003					47.40	-0.62%	1 896	40
7.4.2003					47.70	0.00%	0	0
4.4.2003					47.70	0.00%	0	0
3.4.2003					47.70	0.00%	0	0
2.4.2003					47.70	+0.21%	0	0
1.4.2003					47.60	+0.21%	0	0
31.3.2003					47.50	-5.18%	1 900	40
28.3.2003					50.10	-2.33%	1 002	20
27.3.2003					51.30	0.00%	0	0
26.3.2003					51.30	-0.58%	0	0
25.3.2003					51.60	0.00%	0	0
24.3.2003					51.60	-1.71%	0	0
21.3.2003					52.50	+2.33%	10 500	200
20.3.2003					51.30	0.00%	0	0
19.3.2003					51.30	0.00%	0	0
18.3.2003					51.30	0.00%	0	0
17.3.2003					51.30	+2.39%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›