KOVOSVIT - Prague Stock Exchange price chart for year 2004

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

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]
30.12.2004					405.00	0.00%	0	0
29.12.2004					405.00	+1.25%	0	0
28.12.2004					400.00	-2.46%	4 000	10
27.12.2004					410.10	0.00%	0	0
23.12.2004					410.10	0.00%	0	0
22.12.2004					410.10	0.00%	0	0
21.12.2004					410.10	0.00%	0	0
20.12.2004					410.10	0.00%	0	0
17.12.2004					410.10	0.00%	0	0
16.12.2004					410.10	0.00%	0	0
15.12.2004					410.10	0.00%	0	0
14.12.2004					410.10	0.00%	0	0
13.12.2004					410.10	+5.53%	0	0
10.12.2004					388.60	-9.62%	0	0
9.12.2004					430.00	-0.39%	3 454	8
8.12.2004					431.70	+0.91%	2 590	6
7.12.2004					427.80	-1.79%	0	0
6.12.2004					435.60	+3.71%	0	0
3.12.2004					420.00	-4.82%	12 600	30
2.12.2004					441.30	0.00%	0	0
1.12.2004					441.30	+2.46%	48 223	102
30.11.2004					430.70	0.00%	0	0
29.11.2004					430.70	0.00%	0	0
26.11.2004					430.70	+2.23%	0	0
25.11.2004					421.30	0.00%	0	0
24.11.2004					421.30	0.00%	0	0
23.11.2004					421.30	0.00%	0	0
22.11.2004					421.30	-2.31%	0	0
19.11.2004					431.30	+1.17%	0	0
18.11.2004					426.30	+2.57%	0	0
16.11.2004					415.60	+3.56%	0	0
15.11.2004					401.30	+0.32%	37 652	94
12.11.2004					400.00	-3.52%	0	0
11.11.2004					414.60	0.00%	0	0
10.11.2004					414.60	+1.81%	0	0
9.11.2004					407.20	+1.49%	0	0
8.11.2004					401.20	-9.08%	8 024	20
5.11.2004					441.30	0.00%	0	0
4.11.2004					441.30	0.00%	0	0
3.11.2004					441.30	0.00%	0	0
2.11.2004					441.30	+7.29%	441	1
1.11.2004					411.30	+0.41%	0	0
29.10.2004					409.60	0.00%	0	0
27.10.2004					409.60	0.00%	0	0
26.10.2004					409.60	-1.20%	0	0
25.10.2004					414.60	+0.65%	0	0
22.10.2004					411.90	0.00%	0	0
21.10.2004					411.90	+2.66%	0	0
20.10.2004					401.20	-3.27%	8 024	20
19.10.2004					414.80	+0.26%	0	0
18.10.2004					413.70	-1.80%	0	0
15.10.2004					421.30	-4.53%	0	0
14.10.2004					441.30	0.00%	0	0
13.10.2004					441.30	0.00%	13 766	31
12.10.2004					441.30	-5.42%	4 413	10
11.10.2004					466.60	-9.97%	9 332	20
8.10.2004					518.30	0.00%	0	0
7.10.2004					518.30	+1.62%	0	0
6.10.2004					510.00	-4.67%	0	0
5.10.2004					535.00	-0.46%	1 070	2
4.10.2004					537.50	0.00%	0	0
1.10.2004					537.50	0.00%	0	0
30.9.2004					537.50	0.00%	0	0
29.9.2004					537.50	+0.46%	0	0
27.9.2004					535.00	-6.14%	3 745	7
24.9.2004					570.00	+3.41%	0	0
23.9.2004					551.20	+4.99%	551	1
22.9.2004					525.00	+4.74%	0	0
21.9.2004					501.20	+3.57%	0	0
20.9.2004					483.90	-1.24%	0	0
17.9.2004					490.00	+3.02%	0	0
16.9.2004					475.60	+2.94%	0	0
15.9.2004					462.00	0.00%	0	0
14.9.2004					462.00	0.00%	0	0
13.9.2004					462.00	0.00%	0	0
10.9.2004					462.00	0.00%	422 268	914
9.9.2004					462.00	0.00%	46 200	100
8.9.2004					462.00	-9.23%	0	0
7.9.2004					509.00	0.00%	0	0
6.9.2004					509.00	0.00%	0	0
3.9.2004					509.00	+1.55%	0	0
2.9.2004					501.20	0.00%	5 513	11
1.9.2004					501.20	+4.65%	501	1
31.8.2004					478.90	+9.99%	4 530 000	10 000
30.8.2004					435.40	+5.39%	0	0
27.8.2004					413.10	+9.98%	0	0
26.8.2004					375.60	+0.42%	2 629	7
25.8.2004					374.00	-8.10%	9 724	26
24.8.2004					407.00	0.00%	0	0
23.8.2004					407.00	-1.28%	407	1
20.8.2004					412.30	-8.82%	9 895	24
19.8.2004					452.20	0.00%	0	0
18.8.2004					452.20	-9.74%	452	1
17.8.2004					501.00	-6.07%	4 509	9
16.8.2004					533.40	+3.23%	0	0
13.8.2004					516.70	+3.13%	0	0
12.8.2004					501.00	-7.05%	17 535	35
11.8.2004					539.00	-2.21%	0	0
10.8.2004					551.20	0.00%	7 166	13
9.8.2004					551.20	-3.39%	3 858	7
6.8.2004					570.60	-0.38%	0	0
5.8.2004					572.80	+5.83%	0	0
4.8.2004					541.20	-4.02%	48 877	84
3.8.2004					563.90	-1.55%	0	0
2.8.2004					572.80	-1.24%	0	0
30.7.2004					580.00	-0.95%	42 958	74
29.7.2004					585.60	-4.46%	0	0
28.7.2004					613.00	-0.08%	0	0
27.7.2004					613.50	+4.56%	0	0
26.7.2004					586.70	-3.75%	5 867	10
23.7.2004					609.60	-0.82%	0	0
22.7.2004					614.70	0.00%	0	0
21.7.2004					614.70	+0.01%	0	0
20.7.2004					614.60	+0.35%	0	0
19.7.2004					612.40	+4.36%	0	0
16.7.2004					586.80	-4.18%	13 640	23
15.7.2004					612.40	+5.58%	0	0
14.7.2004					580.00	-4.85%	20 300	35
13.7.2004					609.60	+4.02%	0	0
12.7.2004					586.00	+1.03%	12 301	21
9.7.2004					580.00	+3.57%	4 060	7
8.7.2004					560.00	+1.59%	0	0
7.7.2004					551.20	+1.11%	10 987	20
2.7.2004					545.10	-7.05%	3 271	6
1.7.2004					586.50	-1.61%	23 130	41
30.6.2004					596.10	+1.75%	0	0
29.6.2004					585.80	-0.39%	6 444	11
28.6.2004					588.10	+0.35%	0	0
25.6.2004					586.00	+6.31%	0	0
24.6.2004					551.20	-0.14%	0	0
23.6.2004					552.00	+1.28%	11 005	20
22.6.2004					545.00	+6.34%	20 710	38
21.6.2004					512.50	+0.41%	0	0
18.6.2004					510.40	+0.13%	0	0
17.6.2004					509.70	+2.55%	0	0
16.6.2004					497.00	+0.40%	0	0
15.6.2004					495.00	-8.92%	16 335	33
14.6.2004					543.50	-0.09%	5 435	10
11.6.2004					544.00	+9.89%	5 440	10
10.6.2004					495.00	+7.56%	3 465	7
9.6.2004					460.20	+2.26%	0	0
8.6.2004					450.00	-1.09%	2 250	5
7.6.2004					455.00	+5.81%	55 269	122
4.6.2004					430.00	+0.20%	0	0
3.6.2004					429.10	-2.91%	0	0
2.6.2004					442.00	+3.27%	28 640	65
1.6.2004					428.00	0.00%	0	0
31.5.2004					428.00	+0.09%	0	0
28.5.2004					427.60	+0.73%	0	0
27.5.2004					424.50	+3.25%	0	0
26.5.2004					411.10	-3.40%	1 644	4
25.5.2004					425.60	-0.79%	0	0
24.5.2004					429.00	+4.60%	34 320	80
21.5.2004					410.10	-2.35%	14 760	36
20.5.2004					420.00	+5.00%	90 300	215
19.5.2004					400.00	-9.09%	12 000	30
18.5.2004					440.00	+10.00%	11 000	25
17.5.2004					400.00	-9.09%	10 000	25
14.5.2004					440.00	+10.00%	136 080	312
13.5.2004					400.00	-3.49%	12 000	30
12.5.2004					414.50	-0.12%	0	0
11.5.2004					415.00	+3.75%	0	0
10.5.2004					400.00	-1.23%	82 000	205
7.5.2004					405.00	+1.25%	28 252	70
6.5.2004					400.00	0.00%	95 600	239
5.5.2004					400.00	-3.84%	28 320	70
4.5.2004					416.00	+9.96%	0	0
3.5.2004					378.30	-2.47%	10 592	28
30.4.2004					387.90	-5.29%	2 715	7
29.4.2004					409.60	-0.09%	0	0
28.4.2004					410.00	+2.47%	88 590	221
27.4.2004					400.10	0.00%	6 002	15
26.4.2004					400.10	+0.02%	8 002	20
23.4.2004					400.00	-9.09%	29 200	73
22.4.2004					440.00	0.00%	440	1
21.4.2004					440.00	+9.97%	1 760	4
20.4.2004					400.10	-4.76%	5 601	14
19.4.2004					420.10	+5.02%	0	0
16.4.2004					400.00	0.00%	0	0
15.4.2004					400.00	+5.82%	0	0
14.4.2004					378.00	+0.15%	0	0
13.4.2004					377.40	+0.02%	2 642	7
9.4.2004					377.30	+0.05%	3 773	10
8.4.2004					377.10	0.00%	0	0
7.4.2004					377.10	+0.07%	0	0
6.4.2004					376.80	+1.23%	0	0
5.4.2004					372.20	+0.32%	0	0
2.4.2004					371.00	+0.13%	5 565	15
1.4.2004					370.50	+0.13%	9 263	25
31.3.2004					370.00	+1.31%	19 784	54
30.3.2004					365.20	-9.28%	9 860	27
29.3.2004					402.60	+0.32%	0	0
26.3.2004					401.30	0.00%	2 007	5
25.3.2004					401.30	-4.67%	28 109	70
24.3.2004					421.00	+4.88%	0	0
23.3.2004					401.40	0.00%	11 240	28
22.3.2004					401.40	-0.02%	22 903	57
19.3.2004					401.50	-0.19%	32 118	80
18.3.2004					402.30	+0.02%	8 046	20
17.3.2004					402.20	-0.09%	18 111	44
‹‹ First 60 ‹‹ First 20 Next 200 ›