ENERGOAQUA - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
  • Phase on PSE
• Online chart
  • PSE
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (76)
  • Diskuze (91)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 Interactive

The Prague Sotck Exchange and RM-System - daily results - ENERGOAQUA
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					800.50	0.00%	0	0
30.12.2003	636.30	0.00%	0	0	800.50	0.00%	0	0
29.12.2003	636.30	0.00%	0	0	800.50	0.00%	0	0
23.12.2003	636.30	0.00%	0	0	800.50	+0.03%	0	0
22.12.2003	636.30	0.00%	0	0	800.20	0.00%	0	0
19.12.2003	636.30	0.00%	0	0	800.20	0.00%	0	0
18.12.2003	636.30	0.00%	0	0	800.20	+2.56%	0	0
17.12.2003	636.30	0.00%	0	0	780.20	-1.93%	7 802	10
16.12.2003	636.30	0.00%	0	0	795.60	+0.95%	0	0
15.12.2003	636.30	0.00%	0	0	788.10	-0.74%	0	0
12.12.2003	636.30	0.00%	0	0	794.00	+1.79%	0	0
11.12.2003	636.30	0.00%	0	0	780.00	+0.14%	151 320	194
10.12.2003	636.30	0.00%	0	0	778.90	-1.87%	0	0
9.12.2003	636.30	0.00%	0	0	793.80	+0.02%	0	0
8.12.2003	636.30	0.00%	0	0	793.60	+0.25%	0	0
5.12.2003	636.30	0.00%	0	0	791.60	-0.31%	0	0
4.12.2003	636.30	0.00%	0	0	794.10	-3.15%	0	0
3.12.2003	636.30	0.00%	0	0	820.00	0.00%	675 680	824
2.12.2003	636.30	0.00%	0	0	820.00	-0.93%	0	0
1.12.2003	636.30	0.00%	0	0	827.70	-8.30%	242 409	276
28.11.2003	636.30	0.00%	0	0	902.70	+9.99%	632 793	701
27.11.2003	636.30	0.00%	0	0	820.70	+9.99%	73 042	89
26.11.2003	636.30	0.00%	0	0	746.10	+9.07%	49 243	66
25.11.2003	636.30	0.00%	0	0	684.00	-5.00%	0	0
24.11.2003	636.30	0.00%	0	0	720.00	-5.26%	7 200	10
21.11.2003	636.30	0.00%	0	0	760.00	-3.18%	0	0
20.11.2003	636.30	0.00%	0	0	785.00	0.00%	0	0
19.11.2003	636.30	0.00%	0	0	785.00	0.00%	0	0
18.11.2003	636.30	0.00%	0	0	785.00	0.00%	0	0
14.11.2003	636.30	0.00%	0	0	785.00	+1.94%	0	0
13.11.2003	636.30	0.00%	0	0	770.00	+6.94%	0	0
12.11.2003	636.30	0.00%	0	0	720.00	0.00%	0	0
11.11.2003	636.30	0.00%	0	0	720.00	0.00%	0	0
10.11.2003	636.30	0.00%	0	0	720.00	0.00%	0	0
7.11.2003	636.30	0.00%	0	0	720.00	0.00%	0	0
6.11.2003	636.30	0.00%	0	0	720.00	-5.27%	57 600	80
5.11.2003	636.30	0.00%	0	0	760.10	+0.01%	0	0
4.11.2003	636.30	0.00%	0	0	760.00	0.00%	0	0
3.11.2003	636.30	0.00%	0	0	760.00	0.00%	0	0
31.10.2003	636.30	0.00%	0	0	760.00	0.00%	0	0
30.10.2003	636.30	0.00%	0	0	760.00	-5.00%	0	0
29.10.2003	636.30	0.00%	0	0	800.00	+5.26%	20 000	25
27.10.2003	636.30	0.00%	0	0	760.00	-2.62%	11 400	15
24.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
23.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
22.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
21.10.2003	636.30	0.00%	0	0	780.50	-2.43%	0	0
20.10.2003	636.30	0.00%	0	0	800.00	+2.49%	52 000	65
17.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
16.10.2003	636.30	0.00%	0	0	780.50	-2.43%	0	0
15.10.2003	636.30	0.00%	0	0	800.00	0.00%	27 044	34
14.10.2003	636.30	0.00%	0	0	800.00	+2.49%	28 000	35
13.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
10.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
9.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
8.10.2003	636.30	0.00%	0	0	780.50	0.00%	0	0
7.10.2003	636.30	0.00%	0	0	780.50	-2.43%	0	0
6.10.2003	636.30	-4.99%	18 072 339	24 101	800.00	+2.49%	1 280 250	1 705
3.10.2003	669.70	0.00%	0	0	780.50	0.00%	1 653 750	2 205
2.10.2003	669.70	0.00%	0	0	780.50	+2.69%	0	0
1.10.2003	669.70	0.00%	0	0	760.00	0.00%	12 920	17
30.9.2003	669.70	0.00%	0	0	760.00	-2.56%	13 610	18
29.9.2003	669.70	0.00%	0	0	780.00	+2.63%	0	0
26.9.2003	669.70	0.00%	0	0	760.00	0.00%	92 720	122
25.9.2003	669.70	0.00%	0	0	760.00	+7.64%	0	0
24.9.2003	669.70	0.00%	0	0	706.00	-6.17%	3 530	5
23.9.2003	669.70	0.00%	0	0	752.50	-0.01%	0	0
22.9.2003	669.70	0.00%	0	0	752.60	+0.01%	0	0
19.9.2003	669.70	0.00%	0	0	752.50	-2.84%	0	0
18.9.2003	669.70	0.00%	0	0	774.50	+2.92%	0	0
17.9.2003	669.70	0.00%	0	0	752.50	+0.38%	0	0
16.9.2003	669.70	0.00%	0	0	749.60	+1.57%	0	0
15.9.2003	669.70	0.00%	0	0	738.00	-9.90%	33 210	45
12.9.2003	669.70	0.00%	0	0	819.10	0.00%	0	0
11.9.2003	669.70	0.00%	0	0	819.10	0.00%	0	0
10.9.2003	669.70	0.00%	0	0	819.10	+5.01%	2 080 540	2 770
9.9.2003	669.70	0.00%	0	0	780.00	+9.30%	113 952	153
8.9.2003	669.70	0.00%	0	0	713.60	+0.35%	0	0
5.9.2003	669.70	0.00%	0	0	711.10	0.00%	0	0
4.9.2003	669.70	0.00%	0	0	711.10	0.00%	0	0
3.9.2003	669.70	0.00%	0	0	711.10	0.00%	0	0
2.9.2003	669.70	0.00%	0	0	711.10	+0.01%	0	0
1.9.2003	669.70	0.00%	0	0	711.00	+0.28%	0	0
29.8.2003	669.70	0.00%	0	0	709.00	0.00%	0	0
28.8.2003	669.70	0.00%	0	0	709.00	+0.78%	0	0
27.8.2003	669.70	0.00%	0	0	703.50	0.00%	0	0
26.8.2003	669.70	0.00%	0	0	703.50	0.00%	0	0
25.8.2003	669.70	0.00%	0	0	703.50	0.00%	0	0
22.8.2003	669.70	0.00%	0	0	703.50	+5.00%	0	0
21.8.2003	669.70	0.00%	0	0	670.00	-4.76%	13 400	20
20.8.2003	669.70	0.00%	0	0	703.50	+5.00%	0	0
19.8.2003	669.70	0.00%	0	0	670.00	0.00%	40 870	61
18.8.2003	669.70	0.00%	0	0	670.00	-2.18%	13 400	20
15.8.2003	669.70	0.00%	0	0	685.00	0.00%	0	0
14.8.2003	669.70	0.00%	0	0	685.00	0.00%	0	0
13.8.2003	669.70	0.00%	0	0	685.00	0.00%	0	0
12.8.2003	669.70	0.00%	0	0	685.00	0.00%	0	0
11.8.2003	669.70	0.00%	0	0	685.00	0.00%	0	0
8.8.2003	669.70	0.00%	0	0	685.00	0.00%	0	0
7.8.2003	669.70	0.00%	0	0	685.00	0.00%	0	0
6.8.2003	669.70	0.00%	0	0	685.00	-1.79%	0	0
5.8.2003	669.70	0.00%	0	0	697.50	+4.10%	0	0
4.8.2003	669.70	0.00%	0	0	670.00	0.00%	201 000	300
1.8.2003	669.70	0.00%	0	0	670.00	-3.94%	22 780	34
31.7.2003	669.70	0.00%	0	0	697.50	0.00%	0	0
30.7.2003	669.70	0.00%	0	0	697.50	0.00%	0	0
29.7.2003	669.70	+4.99%	0	0	697.50	0.00%	0	0
28.7.2003	637.90	0.00%	0	0	697.50	+5.68%	0	0
25.7.2003	637.90	0.00%	0	0	660.00	0.00%	0	0
24.7.2003	637.90	0.00%	0	0	660.00	0.00%	0	0
23.7.2003	637.90	+4.99%	0	0	660.00	0.00%	0	0
22.7.2003	607.60	+4.99%	0	0	660.00	0.00%	0	0
21.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
18.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
17.7.2003	578.70	0.00%	0	0	660.00	0.00%	660	1
16.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
15.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
14.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
11.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
10.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
9.7.2003	578.70	0.00%	0	0	660.00	0.00%	0	0
8.7.2003	578.70	0.00%	0	0	660.00	+1.53%	0	0
7.7.2003	578.70	0.00%	0	0	650.00	+2.36%	0	0
4.7.2003	578.70	0.00%	0	0	635.00	0.00%	13 970	22
3.7.2003	578.70	0.00%	0	0	635.00	+0.92%	0	0
2.7.2003	578.70	0.00%	0	0	629.20	-9.14%	9 438	15
1.7.2003	578.70	0.00%	0	0	692.50	0.00%	0	0
30.6.2003	578.70	0.00%	0	0	692.50	0.00%	0	0
27.6.2003	578.70	0.00%	0	0	692.50	-1.35%	0	0
26.6.2003	578.70	0.00%	0	0	702.00	0.00%	0	0
25.6.2003	578.70	0.00%	0	0	702.00	-10.00%	0	0
24.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
23.6.2003	578.70	0.00%	0	0	780.00	0.00%	1 327 560	1 562
20.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
19.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
18.6.2003	578.70	0.00%	0	0	780.00	0.00%	1 560	2
17.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
16.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
13.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
12.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
11.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
10.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
9.6.2003	578.70	0.00%	0	0	780.00	0.00%	0	0
6.6.2003	578.70	0.00%	0	0	780.00	+9.09%	780	1
5.6.2003	578.70	0.00%	0	0	715.00	0.00%	0	0
4.6.2003	578.70	+4.99%	0	0	715.00	0.00%	0	0
3.6.2003	551.20	+4.99%	0	0	715.00	+5.30%	6 435	9
2.6.2003	525.00	+5.00%	0	0	679.00	+8.20%	291 345	448
30.5.2003	500.00	0.00%	0	0	627.50	0.00%	0	0
29.5.2003	500.00	0.00%	0	0	627.50	-2.25%	0	0
28.5.2003	500.00	0.00%	0	0	642.00	+0.21%	0	0
27.5.2003	500.00	0.00%	0	0	640.60	-1.44%	0	0
26.5.2003	500.00	0.00%	0	0	650.00	+4.00%	87 750	135
23.5.2003	500.00	0.00%	0	0	625.00	+4.16%	0	0
22.5.2003	500.00	0.00%	0	0	600.00	-6.25%	590 000	910
21.5.2003	500.00	0.00%	0	0	640.00	+2.40%	178 640	276
20.5.2003	500.00	0.00%	0	0	625.00	0.00%	0	0
19.5.2003	500.00	0.00%	0	0	625.00	+4.16%	0	0
16.5.2003	500.00	0.00%	0	0	600.00	0.00%	0	0
15.5.2003	500.00	0.00%	0	0	600.00	-0.01%	45 600	76
14.5.2003	500.00	0.00%	0	0	600.10	+0.01%	0	0
13.5.2003	500.00	0.00%	0	0	600.00	0.00%	61 200	102
12.5.2003	500.00	0.00%	0	0	600.00	+2.98%	210 000	350
9.5.2003	500.00	0.00%	0	0	582.60	0.00%	0	0
7.5.2003	500.00	0.00%	0	0	582.60	+4.95%	0	0
6.5.2003	500.00	0.00%	0	0	555.10	+2.79%	0	0
5.5.2003	500.00	0.00%	0	0	540.00	+0.91%	0	0
2.5.2003	500.00	0.00%	0	0	535.10	+4.71%	0	0
30.4.2003	500.00	0.00%	0	0	511.00	+4.24%	0	0
29.4.2003	500.00	0.00%	0	0	490.20	0.00%	0	0
28.4.2003	500.00	0.00%	0	0	490.20	0.00%	0	0
25.4.2003	500.00	0.00%	0	0	490.20	+0.02%	0	0
24.4.2003	500.00	0.00%	0	0	490.10	-6.64%	2 451	5
23.4.2003	500.00	0.00%	0	0	525.00	0.00%	0	0
22.4.2003	500.00	0.00%	0	0	525.00	0.00%	0	0
18.4.2003	500.00	0.00%	0	0	525.00	0.00%	0	0
17.4.2003	500.00	0.00%	0	0	525.00	-0.19%	11 025	21
16.4.2003	500.00	0.00%	0	0	526.00	0.00%	167 000	334
15.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
14.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
11.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
10.4.2003	500.00	0.00%	0	0	526.00	0.00%	27 878	53
9.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
8.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
7.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
4.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
3.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
2.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
1.4.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
31.3.2003	500.00	0.00%	0	0	526.00	0.00%	0	0
28.3.2003	500.00	0.00%	0	0	526.00	0.00%	3 682	7
27.3.2003	500.00	0.00%	0	0	526.00	+0.19%	0	0
26.3.2003	500.00	0.00%	0	0	525.00	0.00%	0	0
25.3.2003	500.00	0.00%	0	0	525.00	-6.66%	19 950	38
24.3.2003	500.00	0.00%	0	0	562.50	0.00%	0	0
21.3.2003	500.00	0.00%	0	0	562.50	0.00%	0	0
20.3.2003	500.00	0.00%	0	0	562.50	0.00%	0	0
19.3.2003	500.00	0.00%	0	0	562.50	-2.64%	0	0
18.3.2003	500.00	0.00%	0	0	577.80	-3.70%	0	0
17.3.2003	500.00	0.00%	0	0	600.00	-7.67%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›