CONSUS IF - Prague Stock Exchange price chart for year 2004

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

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]
19.5.2004					92.10	-2.02%	6 968	75
18.5.2004					94.00	-3.09%	4 700	50
17.5.2004					97.00	+3.19%	0	0
14.5.2004					94.00	+1.07%	153 760	1 540
13.5.2004					93.00	+3.33%	187 085	1 970
12.5.2004					90.00	-6.34%	900	10
11.5.2004					96.10	0.00%	0	0
10.5.2004					96.10	+3.33%	0	0
7.5.2004					93.00	0.00%	0	0
6.5.2004					93.00	+0.86%	0	0
5.5.2004					92.20	-2.94%	13 032	140
4.5.2004					95.00	-4.80%	1 900	20
3.5.2004					99.80	+5.05%	0	0
30.4.2004					95.00	+0.52%	0	0
29.4.2004					94.50	+0.53%	3 780	40
28.4.2004					94.00	-5.81%	3 760	40
27.4.2004					99.80	0.00%	0	0
26.4.2004					99.80	+5.05%	0	0
23.4.2004					95.00	+0.52%	0	0
22.4.2004					94.50	-0.52%	3 780	40
21.4.2004					95.00	0.00%	7 580	80
20.4.2004					95.00	0.00%	1 900	20
19.4.2004					95.00	-5.28%	3 800	40
16.4.2004					100.30	+4.47%	0	0
15.4.2004					96.00	+1.05%	2 684	28
14.4.2004					95.00	+1.60%	1 140	12
13.4.2004					93.50	+1.40%	0	0
9.4.2004					92.20	0.00%	0	0
8.4.2004					92.20	-2.94%	3 688	40
7.4.2004					95.00	0.00%	760	8
6.4.2004					95.00	0.00%	1 900	20
5.4.2004					95.00	0.00%	0	0
2.4.2004					95.00	0.00%	8 360	88
1.4.2004					95.00	0.00%	0	0
31.3.2004					95.00	0.00%	3 800	40
30.3.2004					95.00	0.00%	0	0
29.3.2004					95.00	0.00%	0	0
26.3.2004					95.00	0.00%	0	0
25.3.2004					95.00	0.00%	0	0
24.3.2004					95.00	0.00%	2 280	24
23.3.2004					95.00	+3.03%	760	8
22.3.2004					92.20	0.00%	1 844	20
19.3.2004					92.20	0.00%	5 532	60
18.3.2004					92.20	0.00%	1 844	20
17.3.2004					92.20	-5.91%	7 376	80
16.3.2004					98.00	-5.76%	11 760	120
15.3.2004					104.00	0.00%	7 130	70
12.3.2004					104.00	+2.97%	0	0
11.3.2004					101.00	-3.80%	14 726	150
10.3.2004					105.00	+3.65%	11 550	110
9.3.2004					101.30	+3.36%	0	0
8.3.2004					98.00	0.00%	3 528	36
5.3.2004					98.00	0.00%	3 136	32
4.3.2004					98.00	-2.00%	0	0
3.3.2004					100.00	+5.15%	1 235 816	12 361
2.3.2004					95.10	+0.10%	951	10
1.3.2004					95.00	0.00%	3 800	40
27.2.2004					95.00	-4.04%	3 800	40
26.2.2004					99.00	+1.02%	0	0
25.2.2004					98.00	-0.10%	1 960	20
24.2.2004					98.10	-1.90%	3 924	40
23.2.2004					100.00	+5.26%	95 700	957
20.2.2004					95.00	-2.36%	5 552	60
19.2.2004					97.30	0.00%	0	0
18.2.2004					97.30	+2.20%	0	0
17.2.2004					95.20	-4.70%	1 904	20
16.2.2004					99.90	0.00%	0	0
13.2.2004					99.90	+4.93%	0	0
12.2.2004					95.20	-0.31%	5 712	60
11.2.2004					95.50	-4.50%	153 820	1 540
10.2.2004					100.00	-2.24%	16 500	165
9.2.2004					102.30	-2.10%	0	0
6.2.2004					104.50	+9.53%	9 405	90
5.2.2004					95.40	+0.21%	3 816	40
4.2.2004					95.20	-4.60%	1 904	20
3.2.2004					99.80	+4.94%	0	0
2.2.2004					95.10	-4.70%	5 706	60
30.1.2004					99.80	0.00%	0	0
29.1.2004					99.80	0.00%	0	0
28.1.2004					99.80	+5.05%	0	0
27.1.2004					95.00	+2.70%	26 220	276
26.1.2004					92.50	+2.66%	0	0
23.1.2004					90.10	+1.46%	0	0
22.1.2004					88.80	-11.11%	3 552	40
21.1.2004					99.90	+5.26%	10 444	107
20.1.2004					94.90	+10.47%	4 365	46
19.1.2004					85.90	-2.49%	0	0
16.1.2004					88.10	+9.98%	8 810	100
15.1.2004					80.10	0.00%	0	0
14.1.2004					80.10	0.00%	3 204	40
13.1.2004					80.10	-8.24%	900 405	9 738
12.1.2004					87.30	+2.70%	0	0
9.1.2004					85.00	-4.49%	1 700	20
8.1.2004					89.00	+2.29%	14 507	163
7.1.2004					87.00	+5.07%	0	0
6.1.2004					82.80	-2.70%	0	0
5.1.2004					85.10	+4.93%	0	0
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
‹‹ First 60 ‹‹ First 20 Next 200 ›