KOVOSVIT - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (58)
  • Diskuze (13)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - KOVOSVIT
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					411.20	0.00%	0	0
30.12.2003					411.20	0.00%	0	0
29.12.2003					411.20	0.00%	0	0
23.12.2003					411.20	-2.37%	8 224	20
22.12.2003					421.20	+4.30%	0	0
19.12.2003					403.80	+0.07%	0	0
18.12.2003					403.50	+0.87%	0	0
17.12.2003					400.00	-8.36%	20 069	50
16.12.2003					436.50	+3.55%	0	0
15.12.2003					421.50	+1.05%	3 794	9
12.12.2003					417.10	-0.69%	4 171	10
11.12.2003					420.00	-4.06%	12 600	30
10.12.2003					437.80	+3.40%	0	0
9.12.2003					423.40	-6.03%	9 738	23
8.12.2003					450.60	-8.04%	31 526	70
5.12.2003					490.00	0.00%	25 490	52
4.12.2003					490.00	-0.20%	1 470	3
3.12.2003					491.00	+0.20%	25 710	50
2.12.2003					490.00	+8.79%	14 700	30
1.12.2003					450.40	-1.37%	9 008	20
28.11.2003					456.70	+1.26%	2 284	5
27.11.2003					451.00	+0.17%	0	0
26.11.2003					450.20	-1.74%	6 753	15
25.11.2003					458.20	0.00%	0	0
24.11.2003					458.20	0.00%	0	0
21.11.2003					458.20	+0.90%	26 117	57
20.11.2003					454.10	-4.54%	6 812	15
19.11.2003					475.70	+4.89%	0	0
18.11.2003					453.50	0.00%	19 030	40
14.11.2003					453.50	+1.86%	0	0
13.11.2003					445.20	+4.43%	0	0
12.11.2003					426.30	+8.97%	0	0
11.11.2003					391.20	+1.61%	0	0
10.11.2003					385.00	-4.03%	6 545	17
7.11.2003					401.20	0.00%	0	0
6.11.2003					401.20	+5.57%	0	0
5.11.2003					380.00	-4.28%	26 600	70
4.11.2003					397.00	+0.25%	27 990	70
3.11.2003					396.00	+8.79%	0	0
31.10.2003					364.00	+3.70%	0	0
30.10.2003					351.00	-7.11%	21 060	60
29.10.2003					377.90	-9.63%	26 451	70
27.10.2003					418.20	-0.71%	0	0
24.10.2003					421.20	0.00%	0	0
23.10.2003					421.20	0.00%	0	0
22.10.2003					421.20	0.00%	0	0
21.10.2003					421.20	0.00%	0	0
20.10.2003					421.20	-9.86%	8 424	20
17.10.2003					467.30	0.00%	0	0
16.10.2003					467.30	0.00%	0	0
15.10.2003					467.30	0.00%	0	0
14.10.2003					467.30	-0.99%	2 804	6
13.10.2003					472.00	-0.02%	4 248	9
10.10.2003					472.10	0.00%	0	0
9.10.2003					472.10	0.00%	0	0
8.10.2003					472.10	+0.02%	0	0
7.10.2003					472.00	-0.06%	16 526	35
6.10.2003					472.30	-7.39%	18 892	40
3.10.2003					510.00	+3.82%	5 100	10
2.10.2003					491.20	+4.00%	68 250	150
1.10.2003					472.30	+0.06%	0	0
30.9.2003					472.00	-1.91%	6 608	14
29.9.2003					481.20	0.00%	0	0
26.9.2003					481.20	0.00%	0	0
25.9.2003					481.20	0.00%	0	0
24.9.2003					481.20	+1.94%	0	0
23.9.2003					472.00	+1.00%	0	0
22.9.2003					467.30	0.00%	0	0
19.9.2003					467.30	0.00%	0	0
18.9.2003					467.30	0.00%	3 271	7
17.9.2003					467.30	0.00%	3 271	7
16.9.2003					467.30	0.00%	0	0
15.9.2003					467.30	+0.06%	0	0
12.9.2003					467.00	0.00%	0	0
11.9.2003					467.00	0.00%	0	0
10.9.2003					467.00	+8.35%	0	0
9.9.2003					431.00	+2.61%	0	0
8.9.2003					420.00	+0.11%	0	0
5.9.2003					419.50	0.00%	0	0
4.9.2003					419.50	0.00%	0	0
3.9.2003					419.50	-8.80%	23 492	56
2.9.2003					460.00	0.00%	0	0
1.9.2003					460.00	0.00%	0	0
29.8.2003					460.00	0.00%	0	0
28.8.2003					460.00	-0.02%	13 800	30
27.8.2003					460.10	0.00%	0	0
26.8.2003					460.10	0.00%	0	0
25.8.2003					460.10	0.00%	0	0
22.8.2003					460.10	-3.76%	13 803	30
21.8.2003					478.10	0.00%	0	0
20.8.2003					478.10	+0.06%	0	0
19.8.2003					477.80	0.00%	0	0
18.8.2003					477.80	0.00%	0	0
15.8.2003					477.80	0.00%	0	0
14.8.2003					477.80	0.00%	0	0
13.8.2003					477.80	0.00%	0	0
12.8.2003					477.80	+5.91%	0	0
11.8.2003					451.10	0.00%	18 044	40
8.8.2003					451.10	-9.99%	40 599	90
7.8.2003					501.20	0.00%	0	0
6.8.2003					501.20	0.00%	0	0
5.8.2003					501.20	0.00%	0	0
4.8.2003					501.20	0.00%	0	0
1.8.2003					501.20	0.00%	0	0
31.7.2003					501.20	0.00%	0	0
30.7.2003					501.20	+0.42%	0	0
29.7.2003					499.10	0.00%	0	0
28.7.2003					499.10	0.00%	0	0
25.7.2003					499.10	-0.41%	0	0
24.7.2003					501.20	-2.22%	0	0
23.7.2003					512.60	+10.00%	0	0
22.7.2003					466.00	0.00%	0	0
21.7.2003					466.00	-1.10%	16 310	35
18.7.2003					471.20	+0.68%	0	0
17.7.2003					468.00	0.00%	0	0
16.7.2003					468.00	0.00%	0	0
15.7.2003					468.00	-7.25%	9 360	20
14.7.2003					504.60	0.00%	0	0
11.7.2003					504.60	0.00%	0	0
10.7.2003					504.60	0.00%	0	0
9.7.2003					504.60	0.00%	0	0
8.7.2003					504.60	0.00%	0	0
7.7.2003					504.60	0.00%	0	0
4.7.2003					504.60	+2.56%	0	0
3.7.2003					492.00	-4.78%	7 380	15
2.7.2003					516.70	0.00%	0	0
1.7.2003					516.70	-4.52%	0	0
30.6.2003					541.20	0.00%	2 165	4
27.6.2003					541.20	0.00%	0	0
26.6.2003					541.20	0.00%	0	0
25.6.2003					541.20	0.00%	0	0
24.6.2003					541.20	0.00%	0	0
23.6.2003					541.20	-0.01%	0	0
20.6.2003					541.30	+0.63%	0	0
19.6.2003					537.90	+0.20%	0	0
18.6.2003					536.80	+0.01%	0	0
17.6.2003					536.70	0.00%	0	0
16.6.2003					536.70	+2.95%	0	0
13.6.2003					521.30	+4.01%	0	0
12.6.2003					501.20	0.00%	0	0
11.6.2003					501.20	+0.28%	0	0
10.6.2003					499.80	0.00%	0	0
9.6.2003					499.80	0.00%	0	0
6.6.2003					499.80	0.00%	500	1
5.6.2003					499.80	0.00%	0	0
4.6.2003					499.80	0.00%	0	0
3.6.2003					499.80	+9.82%	0	0
2.6.2003					455.10	+0.88%	0	0
30.5.2003					451.10	+6.59%	6 315	14
29.5.2003					423.20	-4.03%	32 711	77
28.5.2003					441.00	0.00%	0	0
27.5.2003					441.00	+4.50%	0	0
26.5.2003					422.00	-7.45%	21 100	50
23.5.2003					456.00	0.00%	0	0
22.5.2003					456.00	0.00%	0	0
21.5.2003					456.00	0.00%	0	0
20.5.2003					456.00	0.00%	0	0
19.5.2003					456.00	0.00%	0	0
16.5.2003					456.00	0.00%	0	0
15.5.2003					456.00	0.00%	33 075	75
14.5.2003					456.00	0.00%	0	0
13.5.2003					456.00	0.00%	0	0
12.5.2003					456.00	0.00%	0	0
9.5.2003					456.00	0.00%	0	0
7.5.2003					456.00	0.00%	0	0
6.5.2003					456.00	0.00%	0	0
5.5.2003					456.00	+0.21%	0	0
2.5.2003					455.00	0.00%	13 650	30
30.4.2003					455.00	-0.02%	0	0
29.4.2003					455.10	+0.84%	0	0
28.4.2003					451.30	0.00%	0	0
25.4.2003					451.30	+1.73%	0	0
24.4.2003					443.60	+0.02%	0	0
23.4.2003					443.50	0.00%	0	0
22.4.2003					443.50	+3.13%	0	0
18.4.2003					430.00	-0.02%	15 050	35
17.4.2003					430.10	0.00%	0	0
16.4.2003					430.10	+0.46%	0	0
15.4.2003					428.10	0.00%	0	0
14.4.2003					428.10	0.00%	0	0
11.4.2003					428.10	0.00%	0	0
10.4.2003					428.10	+0.02%	0	0
9.4.2003					428.00	0.00%	428	1
8.4.2003					428.00	0.00%	11 556	27
7.4.2003					428.00	+0.21%	0	0
4.4.2003					427.10	+0.11%	0	0
3.4.2003					426.60	+0.02%	0	0
2.4.2003					426.50	+0.35%	0	0
1.4.2003					425.00	0.00%	2 975	7
31.3.2003					425.00	+0.92%	0	0
28.3.2003					421.10	0.00%	0	0
27.3.2003					421.10	0.00%	0	0
26.3.2003					421.10	0.00%	0	0
25.3.2003					421.10	0.00%	0	0
24.3.2003					421.10	0.00%	0	0
21.3.2003					421.10	0.00%	0	0
20.3.2003					421.10	+2.20%	0	0
19.3.2003					412.00	-2.16%	2 472	6
18.3.2003					421.10	+0.02%	0	0
17.3.2003					421.00	-0.49%	12 630	30
‹‹ First 60 ‹‹ First 20 Next 200 ›