Holcim (Česko) - Prague Stock Exchange price chart for year 2004
Online
Ask & bids
Online chart
RMS
RMS Price
Trace price
History, Chart
Traces
Yearly
Direct trades
Zprávy (36)
Diskuze (95)
Monitor (19)
Visits
Base info
Dividends
Events
Issuer
Relations
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - Holcim (Česko)
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
2 130.00
0.00%
0
0
2 112.50
0.00%
0
0
29.12.2004
2 130.00
0.00%
0
0
2 112.50
0.00%
0
0
28.12.2004
2 130.00
0.00%
0
0
2 112.50
0.00%
0
0
27.12.2004
2 130.00
0.00%
0
0
2 112.50
0.00%
0
0
23.12.2004
2 130.00
0.00%
0
0
2 112.50
+3.04%
0
0
22.12.2004
2 130.00
0.00%
0
0
2 050.00
-0.24%
8 200
4
21.12.2004
2 130.00
0.00%
0
0
2 055.10
0.00%
0
0
20.12.2004
2 130.00
0.00%
0
0
2 055.00
-0.74%
0
0
17.12.2004
2 130.00
0.00%
0
0
2 070.50
-5.02%
0
0
16.12.2004
2 130.00
0.00%
0
0
2 180.00
+4.80%
21 800
10
15.12.2004
2 130.00
0.00%
0
0
2 080.00
0.00%
0
0
14.12.2004
2 130.00
0.00%
0
0
2 080.00
0.00%
0
0
13.12.2004
2 130.00
0.00%
0
0
2 080.00
0.00%
0
0
10.12.2004
2 130.00
0.00%
0
0
2 080.00
0.00%
0
0
9.12.2004
2 130.00
0.00%
0
0
2 080.00
-0.12%
0
0
8.12.2004
2 130.00
0.00%
0
0
2 082.50
0.00%
0
0
7.12.2004
2 130.00
0.00%
0
0
2 082.50
0.00%
0
0
6.12.2004
2 130.00
0.00%
0
0
2 082.50
0.00%
0
0
3.12.2004
2 130.00
0.00%
0
0
2 082.50
0.00%
0
0
2.12.2004
2 130.00
0.00%
0
0
2 082.50
-4.69%
0
0
1.12.2004
2 130.00
0.00%
0
0
2 185.00
+1.74%
4 370
2
30.11.2004
2 130.00
0.00%
0
0
2 147.50
+0.13%
0
0
29.11.2004
2 130.00
0.00%
0
0
2 144.50
0.00%
0
0
26.11.2004
2 130.00
0.00%
0
0
2 144.50
+1.87%
0
0
25.11.2004
2 130.00
0.00%
0
0
2 105.00
-1.84%
16 840
8
24.11.2004
2 130.00
0.00%
0
0
2 144.50
0.00%
0
0
23.11.2004
2 130.00
0.00%
0
0
2 144.50
0.00%
0
0
22.11.2004
2 130.00
0.00%
0
0
2 144.50
0.00%
0
0
19.11.2004
2 130.00
0.00%
0
0
2 144.50
-0.13%
0
0
18.11.2004
2 130.00
0.00%
0
0
2 147.50
-1.71%
0
0
16.11.2004
2 130.00
0.00%
0
0
2 185.00
+1.98%
107 065
49
15.11.2004
2 130.00
0.00%
0
0
2 142.50
0.00%
0
0
12.11.2004
2 130.00
0.00%
0
0
2 142.50
0.00%
0
0
11.11.2004
2 130.00
0.00%
0
0
2 142.50
+4.28%
0
0
10.11.2004
2 130.00
0.00%
0
0
2 054.50
-3.54%
0
0
9.11.2004
2 130.00
0.00%
0
0
2 130.00
-0.93%
42 600
20
8.11.2004
2 130.00
0.00%
0
0
2 150.00
+6.85%
12 800
6
5.11.2004
2 130.00
0.00%
0
0
2 012.00
0.00%
0
0
4.11.2004
2 130.00
0.00%
191 750
90
2 012.00
0.00%
0
0
3.11.2004
2 130.00
0.00%
0
0
2 012.00
+4.78%
0
0
2.11.2004
2 130.00
0.00%
0
0
1 920.10
-9.64%
41 640
20
1.11.2004
2 130.00
0.00%
0
0
2 125.00
-0.58%
0
0
29.10.2004
2 130.00
0.00%
0
0
2 137.50
0.00%
0
0
27.10.2004
2 130.00
0.00%
0
0
2 137.50
-0.58%
0
0
26.10.2004
2 130.00
0.00%
0
0
2 150.00
+6.91%
142 800
67
25.10.2004
2 130.00
0.00%
0
0
2 011.00
-2.16%
4 022
2
22.10.2004
2 130.00
0.00%
0
0
2 055.50
0.00%
0
0
21.10.2004
2 130.00
0.00%
42 600
20
2 055.50
-0.72%
0
0
20.10.2004
2 130.00
0.00%
0
0
2 070.50
0.00%
0
0
19.10.2004
2 130.00
0.00%
0
0
2 070.50
0.00%
0
0
18.10.2004
2 130.00
0.00%
0
0
2 070.50
+0.26%
0
0
15.10.2004
2 130.00
0.00%
0
0
2 065.00
-3.05%
0
0
14.10.2004
2 130.00
0.00%
0
0
2 130.00
+5.91%
21 300
10
13.10.2004
2 130.00
0.00%
0
0
2 011.00
-2.87%
8 044
4
12.10.2004
2 130.00
0.00%
0
0
2 070.50
0.00%
0
0
11.10.2004
2 130.00
0.00%
0
0
2 070.50
+0.87%
0
0
8.10.2004
2 130.00
0.00%
0
0
2 052.50
+5.20%
0
0
7.10.2004
2 130.00
0.00%
0
0
1 951.00
-7.31%
15 608
8
6.10.2004
2 130.00
0.00%
0
0
2 105.00
-0.07%
4 210
2
5.10.2004
2 130.00
0.00%
0
0
2 106.60
-0.58%
8 426
4
4.10.2004
2 130.00
0.00%
0
0
2 119.10
0.00%
0
0
1.10.2004
2 130.00
0.00%
0
0
2 119.10
+0.52%
0
0
30.9.2004
2 130.00
0.00%
0
0
2 108.10
-0.98%
54 811
26
29.9.2004
2 130.00
0.00%
0
0
2 129.10
-1.20%
0
0
27.9.2004
2 130.00
0.00%
0
0
2 155.00
+2.22%
0
0
24.9.2004
2 130.00
0.00%
0
0
2 108.10
+5.37%
0
0
23.9.2004
2 130.00
0.00%
0
0
2 000.50
0.00%
0
0
22.9.2004
2 130.00
0.00%
0
0
2 000.50
-7.93%
12 003
6
21.9.2004
2 130.00
0.00%
0
0
2 173.00
+5.99%
93 439
43
20.9.2004
2 130.00
0.00%
0
0
2 050.10
0.00%
0
0
17.9.2004
2 130.00
0.00%
0
0
2 050.10
+2.49%
0
0
16.9.2004
2 130.00
0.00%
0
0
2 000.10
0.00%
8 000
4
15.9.2004
2 130.00
0.00%
0
0
2 000.10
-4.75%
39 101
19
14.9.2004
2 130.00
0.00%
0
0
2 100.00
0.00%
10 400
5
13.9.2004
2 130.00
0.00%
0
0
2 100.00
+2.43%
4 200
2
10.9.2004
2 130.00
0.00%
0
0
2 050.10
-2.37%
0
0
9.9.2004
2 130.00
0.00%
0
0
2 100.00
+2.43%
10 500
5
8.9.2004
2 130.00
+1.43%
12 780
6
2 050.00
-3.52%
0
0
7.9.2004
2 100.00
0.00%
0
0
2 125.00
+3.03%
10 625
5
6.9.2004
2 100.00
0.00%
0
0
2 062.50
+0.24%
0
0
3.9.2004
2 100.00
0.00%
0
0
2 057.50
+0.23%
0
0
2.9.2004
2 100.00
0.00%
0
0
2 052.60
0.00%
0
0
1.9.2004
2 100.00
+7.69%
25 200
12
2 052.60
+3.66%
0
0
31.8.2004
1 950.00
0.00%
0
0
1 980.10
-3.76%
19 801
10
30.8.2004
1 950.00
0.00%
0
0
2 057.50
+3.89%
0
0
27.8.2004
1 950.00
0.00%
0
0
1 980.30
-4.21%
15 842
8
26.8.2004
1 950.00
0.00%
0
0
2 067.50
-1.54%
0
0
25.8.2004
1 950.00
0.00%
0
0
2 100.00
0.00%
50 400
24
24.8.2004
1 950.00
0.00%
0
0
2 100.00
0.00%
107 100
51
23.8.2004
1 950.00
0.00%
0
0
2 100.00
+5.13%
98 700
47
20.8.2004
1 950.00
0.00%
0
0
1 997.50
-1.23%
0
0
19.8.2004
1 950.00
0.00%
0
0
2 022.50
+0.61%
0
0
18.8.2004
1 950.00
0.00%
0
0
2 010.10
-4.28%
190 366
94
17.8.2004
1 950.00
0.00%
0
0
2 100.00
-0.69%
8 340
4
16.8.2004
1 950.00
0.00%
0
0
2 114.60
+0.12%
0
0
13.8.2004
1 950.00
0.00%
0
0
2 112.00
-2.85%
0
0
12.8.2004
1 950.00
0.00%
0
0
2 174.00
0.00%
63 046
29
11.8.2004
1 950.00
0.00%
0
0
2 174.00
+8.14%
36 958
17
10.8.2004
1 950.00
0.00%
0
0
2 010.30
-4.72%
16 681
8
9.8.2004
1 950.00
0.00%
0
0
2 110.00
-0.96%
8 440
4
6.8.2004
1 950.00
0.00%
0
0
2 130.50
0.00%
0
0
5.8.2004
1 950.00
0.00%
0
0
2 130.50
-0.90%
0
0
4.8.2004
1 950.00
0.00%
0
0
2 150.00
+0.35%
17 200
8
3.8.2004
1 950.00
0.00%
0
0
2 142.50
0.00%
0
0
2.8.2004
1 950.00
0.00%
0
0
2 142.50
0.00%
0
0
30.7.2004
1 950.00
0.00%
0
0
2 142.50
0.00%
0
0
29.7.2004
1 950.00
0.00%
0
0
2 142.50
-0.34%
0
0
28.7.2004
1 950.00
0.00%
0
0
2 150.00
+2.38%
42 800
20
27.7.2004
1 950.00
0.00%
0
0
2 100.00
+4.98%
60 901
29
26.7.2004
1 950.00
0.00%
0
0
2 000.20
-4.16%
60 004
30
23.7.2004
1 950.00
0.00%
0
0
2 087.10
+4.34%
0
0
22.7.2004
1 950.00
0.00%
0
0
2 000.20
+0.01%
28 003
14
21.7.2004
1 950.00
0.00%
0
0
2 000.00
-4.17%
40 000
20
20.7.2004
1 950.00
0.00%
0
0
2 087.10
+0.60%
0
0
19.7.2004
1 950.00
0.00%
0
0
2 074.50
0.00%
0
0
16.7.2004
1 950.00
0.00%
0
0
2 074.50
+4.77%
0
0
15.7.2004
1 950.00
0.00%
0
0
1 980.00
+0.73%
0
0
14.7.2004
1 950.00
0.00%
0
0
1 965.60
-5.05%
7 862
4
13.7.2004
1 950.00
0.00%
0
0
2 070.30
0.00%
0
0
12.7.2004
1 950.00
0.00%
0
0
2 070.30
0.00%
0
0
9.7.2004
1 950.00
0.00%
0
0
2 070.20
0.00%
0
0
8.7.2004
1 950.00
0.00%
0
0
2 070.30
+1.84%
0
0
7.7.2004
1 950.00
0.00%
0
0
2 032.70
0.00%
0
0
2.7.2004
1 950.00
0.00%
0
0
2 032.70
0.00%
0
0
1.7.2004
1 950.00
0.00%
0
0
2 032.70
+3.44%
0
0
30.6.2004
1 950.00
0.00%
0
0
1 965.10
-4.14%
7 860
4
29.6.2004
1 950.00
0.00%
0
0
2 050.00
0.00%
0
0
28.6.2004
1 950.00
0.00%
0
0
2 050.00
0.00%
0
0
25.6.2004
1 950.00
0.00%
0
0
2 050.00
0.00%
0
0
24.6.2004
1 950.00
0.00%
0
0
2 050.00
+2.50%
0
0
23.6.2004
1 950.00
0.00%
0
0
2 000.00
+1.77%
0
0
22.6.2004
1 950.00
0.00%
0
0
1 965.10
+0.20%
0
0
21.6.2004
1 950.00
0.00%
0
0
1 961.10
+0.25%
0
0
18.6.2004
1 950.00
0.00%
0
0
1 956.10
-4.46%
1 956
1
17.6.2004
1 950.00
0.00%
0
0
2 047.50
+0.01%
0
0
16.6.2004
1 950.00
0.00%
0
0
2 047.10
0.00%
0
0
15.6.2004
1 950.00
0.00%
0
0
2 047.10
-3.30%
0
0
14.6.2004
1 950.00
0.00%
0
0
2 117.10
0.00%
0
0
11.6.2004
1 950.00
0.00%
0
0
2 117.10
0.00%
0
0
10.6.2004
1 950.00
0.00%
0
0
2 117.10
-1.75%
0
0
9.6.2004
1 950.00
0.00%
0
0
2 155.00
+2.22%
32 325
15
8.6.2004
1 950.00
-2.74%
15 600
8
2 108.10
+0.02%
0
0
7.6.2004
2 005.00
0.00%
0
0
2 107.60
0.00%
0
0
4.6.2004
2 005.00
0.00%
0
0
2 107.60
0.00%
0
0
3.6.2004
2 005.00
0.00%
0
0
2 107.80
-1.88%
0
0
2.6.2004
2 005.00
0.00%
0
0
2 148.40
-0.02%
139 646
65
1.6.2004
2 005.00
0.00%
0
0
2 149.00
0.00%
4 298
2
31.5.2004
2 005.00
0.00%
0
0
2 149.00
0.00%
32 235
15
28.5.2004
2 005.00
0.00%
0
0
2 149.00
+1.03%
53 285
25
27.5.2004
2 005.00
0.00%
0
0
2 127.00
-1.06%
0
0
26.5.2004
2 005.00
0.00%
0
0
2 150.00
+1.08%
47 075
22
25.5.2004
2 005.00
0.00%
0
0
2 127.00
0.00%
0
0
24.5.2004
2 005.00
0.00%
0
0
2 127.00
0.00%
0
0
21.5.2004
2 005.00
0.00%
0
0
2 127.00
0.00%
0
0
20.5.2004
2 005.00
0.00%
0
0
2 127.00
0.00%
0
0
19.5.2004
2 005.00
0.00%
0
0
2 127.00
0.00%
0
0
18.5.2004
2 005.00
0.00%
0
0
2 127.00
0.00%
0
0
17.5.2004
2 005.00
0.00%
0
0
2 127.00
-1.06%
0
0
14.5.2004
2 005.00
0.00%
0
0
2 150.00
+2.32%
32 250
15
13.5.2004
2 005.00
0.00%
0
0
2 101.10
0.00%
2 101
1
12.5.2004
2 005.00
0.00%
0
0
2 101.10
-1.14%
33 618
16
11.5.2004
2 005.00
0.00%
0
0
2 125.50
-0.58%
0
0
10.5.2004
2 005.00
0.00%
0
0
2 138.00
+1.80%
0
0
7.5.2004
2 005.00
0.00%
0
0
2 100.00
+1.18%
60 900
29
6.5.2004
2 005.00
0.00%
0
0
2 075.50
-1.16%
0
0
5.5.2004
2 005.00
0.00%
0
0
2 100.00
0.00%
12 600
6
4.5.2004
2 005.00
0.00%
0
0
2 100.00
-0.14%
52 500
25
3.5.2004
2 005.00
0.00%
0
0
2 103.10
-4.40%
21 031
10
30.4.2004
2 005.00
0.00%
0
0
2 200.00
+2.08%
22 000
10
29.4.2004
2 005.00
0.00%
0
0
2 155.00
-0.64%
6 465
3
28.4.2004
2 005.00
0.00%
0
0
2 169.00
+5.74%
40 945
19
27.4.2004
2 005.00
0.00%
0
0
2 051.10
-2.77%
4 102
2
26.4.2004
2 005.00
0.00%
0
0
2 109.60
+1.54%
0
0
23.4.2004
2 005.00
0.00%
0
0
2 077.60
+2.59%
0
0
22.4.2004
2 005.00
0.00%
0
0
2 025.00
-3.57%
51 150
25
21.4.2004
2 005.00
0.00%
0
0
2 100.00
+0.59%
4 200
2
20.4.2004
2 005.00
0.00%
0
0
2 087.60
-1.99%
0
0
19.4.2004
2 005.00
0.00%
0
0
2 130.00
0.00%
82 020
39
16.4.2004
2 005.00
0.00%
0
0
2 130.00
+1.42%
12 780
6
15.4.2004
2 005.00
0.00%
0
0
2 100.00
0.00%
33 600
16
14.4.2004
2 005.00
0.00%
0
0
2 100.00
+3.18%
44 100
21
13.4.2004
2 005.00
0.00%
0
0
2 035.10
-3.09%
0
0
9.4.2004
2 005.00
0.00%
0
0
2 100.00
-1.64%
65 110
31
8.4.2004
2 005.00
0.00%
0
0
2 135.10
+1.66%
0
0
7.4.2004
2 005.00
0.00%
0
0
2 100.10
-2.09%
8 400
4
6.4.2004
2 005.00
0.00%
0
0
2 145.10
+0.77%
38 612
18
5.4.2004
2 005.00
0.00%
0
0
2 128.60
-0.99%
0
0
2.4.2004
2 005.00
0.00%
0
0
2 150.00
-0.92%
23 750
11
1.4.2004
2 005.00
0.00%
0
0
2 170.00
+5.23%
42 906
20
31.3.2004
2 005.00
0.00%
0
0
2 062.10
-4.10%
0
0
30.3.2004
2 005.00
0.00%
0
0
2 150.40
0.00%
66 717
31
29.3.2004
2 005.00
0.00%
0
0
2 150.30
-5.46%
36 870
17
26.3.2004
2 005.00
0.00%
0
0
2 274.70
+4.76%
0
0
25.3.2004
2 005.00
0.00%
0
0
2 171.30
-3.93%
4 343
2
24.3.2004
2 005.00
0.00%
0
0
2 260.30
-0.01%
0
0
23.3.2004
2 005.00
0.00%
0
0
2 260.60
0.00%
0
0
22.3.2004
2 005.00
0.00%
0
0
2 260.60
+4.17%
0
0
19.3.2004
2 005.00
0.00%
0
0
2 170.10
+0.86%
2 170
1
18.3.2004
2 005.00
0.00%
0
0
2 151.40
-4.42%
8 606
4
17.3.2004
2 005.00
0.00%
0
0
2 251.10
-1.02%
0
0
‹‹ First 60
‹‹ First 20
Next 200 ›
X
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
>
Holcim (Česko)
>
Graf
Tuesday, June 3, 2025 5:04:59 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
