MEOPTA PŘEROV - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (96)
  • Diskuze (37)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - MEOPTA PŘEROV
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					145.70	0.00%	0	0
30.12.2003	104.00	0.00%	0	0	145.70	+0.06%	0	0
29.12.2003	104.00	0.00%	0	0	145.60	-7.73%	2 184	15
23.12.2003	104.00	0.00%	0	0	157.80	0.00%	0	0
22.12.2003	104.00	0.00%	0	0	157.80	0.00%	0	0
19.12.2003	104.00	0.00%	0	0	157.80	0.00%	0	0
18.12.2003	104.00	0.00%	0	0	157.80	0.00%	0	0
17.12.2003	104.00	0.00%	0	0	157.80	0.00%	0	0
16.12.2003	104.00	0.00%	0	0	157.80	+8.82%	0	0
15.12.2003	104.00	0.00%	0	0	145.00	-0.41%	17 205	109
12.12.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
11.12.2003	104.00	0.00%	0	0	145.60	-4.27%	874	6
10.12.2003	104.00	0.00%	0	0	152.10	-10.00%	0	0
9.12.2003	104.00	0.00%	0	0	169.00	0.00%	0	0
8.12.2003	104.00	0.00%	0	0	169.00	0.00%	0	0
5.12.2003	104.00	0.00%	0	0	169.00	0.00%	0	0
4.12.2003	104.00	0.00%	0	0	169.00	-2.31%	0	0
3.12.2003	104.00	0.00%	0	0	173.00	0.00%	0	0
2.12.2003	104.00	0.00%	0	0	173.00	0.00%	0	0
1.12.2003	104.00	0.00%	0	0	173.00	+9.49%	17 300	100
28.11.2003	104.00	0.00%	0	0	158.00	+4.56%	9 480	60
27.11.2003	104.00	0.00%	0	0	151.10	+4.78%	0	0
26.11.2003	104.00	0.00%	0	0	144.20	0.00%	0	0
25.11.2003	104.00	0.00%	0	0	144.20	-0.96%	9 085	63
24.11.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
21.11.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
20.11.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
19.11.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
18.11.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
14.11.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
13.11.2003	104.00	0.00%	0	0	145.60	0.00%	0	0
12.11.2003	104.00	0.00%	0	0	145.60	+1.04%	0	0
11.11.2003	104.00	0.00%	0	0	144.10	-9.93%	432	3
10.11.2003	104.00	0.00%	0	0	160.00	0.00%	0	0
7.11.2003	104.00	0.00%	0	0	160.00	0.00%	0	0
6.11.2003	104.00	0.00%	0	0	160.00	-3.03%	7 200	45
5.11.2003	104.00	0.00%	0	0	165.00	0.00%	0	0
4.11.2003	104.00	0.00%	0	0	165.00	+9.12%	16 500	100
3.11.2003	104.00	0.00%	0	0	151.20	0.00%	0	0
31.10.2003	104.00	0.00%	0	0	151.20	+0.13%	0	0
30.10.2003	104.00	0.00%	0	0	151.00	0.00%	0	0
29.10.2003	104.00	0.00%	0	0	151.00	+0.66%	0	0
27.10.2003	104.00	0.00%	0	0	150.00	0.00%	0	0
24.10.2003	104.00	0.00%	0	0	150.00	0.00%	0	0
23.10.2003	104.00	0.00%	0	0	150.00	0.00%	0	0
22.10.2003	104.00	0.00%	0	0	150.00	+4.67%	3 300	22
21.10.2003	104.00	0.00%	0	0	143.30	+4.90%	0	0
20.10.2003	104.00	0.00%	0	0	136.60	0.00%	0	0
17.10.2003	104.00	0.00%	0	0	136.60	0.00%	0	0
16.10.2003	104.00	0.00%	0	0	136.60	0.00%	0	0
15.10.2003	104.00	0.00%	0	0	136.60	+0.22%	0	0
14.10.2003	104.00	0.00%	0	0	136.30	-9.13%	818	6
13.10.2003	104.00	0.00%	0	0	150.00	0.00%	0	0
10.10.2003	104.00	0.00%	0	0	150.00	0.00%	0	0
9.10.2003	104.00	+4.00%	624	6	150.00	+9.89%	3 300	22
8.10.2003	100.00	0.00%	0	0	136.50	0.00%	4 230	31
7.10.2003	100.00	0.00%	0	0	136.50	+0.29%	0	0
6.10.2003	100.00	0.00%	0	0	136.10	+0.66%	0	0
3.10.2003	100.00	0.00%	0	0	135.20	+0.07%	0	0
2.10.2003	100.00	0.00%	0	0	135.10	0.00%	2 972	22
1.10.2003	100.00	0.00%	0	0	135.10	-9.93%	15 537	115
30.9.2003	100.00	0.00%	0	0	150.00	0.00%	0	0
29.9.2003	100.00	0.00%	0	0	150.00	+1.76%	6 000	40
26.9.2003	100.00	0.00%	0	0	147.40	0.00%	0	0
25.9.2003	100.00	0.00%	0	0	147.40	0.00%	0	0
24.9.2003	100.00	0.00%	0	0	147.40	0.00%	0	0
23.9.2003	100.00	0.00%	0	0	147.40	+0.88%	0	0
22.9.2003	100.00	0.00%	0	0	146.10	-2.60%	0	0
19.9.2003	100.00	0.00%	0	0	150.00	+5.93%	0	0
18.9.2003	100.00	0.00%	0	0	141.60	-2.27%	2 549	18
17.9.2003	100.00	0.00%	0	0	144.90	0.00%	0	0
16.9.2003	100.00	0.00%	0	0	144.90	0.00%	0	0
15.9.2003	100.00	0.00%	0	0	144.90	-2.42%	4 492	31
12.9.2003	100.00	0.00%	0	0	148.50	0.00%	0	0
11.9.2003	100.00	0.00%	0	0	148.50	0.00%	0	0
10.9.2003	100.00	0.00%	0	0	148.50	0.00%	0	0
9.9.2003	100.00	0.00%	0	0	148.50	-6.77%	1 337	9
8.9.2003	100.00	0.00%	0	0	159.30	0.00%	0	0
5.9.2003	100.00	0.00%	0	0	159.30	0.00%	0	0
4.9.2003	100.00	0.00%	0	0	159.30	0.00%	0	0
3.9.2003	100.00	0.00%	0	0	159.30	-3.45%	0	0
2.9.2003	100.00	0.00%	0	0	165.00	+2.48%	9 075	55
1.9.2003	100.00	0.00%	0	0	161.00	+4.54%	4 830	30
29.8.2003	100.00	0.00%	0	0	154.00	0.00%	0	0
28.8.2003	100.00	0.00%	0	0	154.00	0.00%	0	0
27.8.2003	100.00	0.00%	0	0	154.00	-3.75%	0	0
26.8.2003	100.00	0.00%	0	0	160.00	+8.84%	18 080	113
25.8.2003	100.00	0.00%	0	0	147.00	+1.37%	0	0
22.8.2003	100.00	0.00%	0	0	145.00	0.00%	0	0
21.8.2003	100.00	0.00%	0	0	145.00	0.00%	1 015	7
20.8.2003	100.00	0.00%	0	0	145.00	0.00%	2 175	15
19.8.2003	100.00	0.00%	0	0	145.00	0.00%	0	0
18.8.2003	100.00	0.00%	0	0	145.00	-9.93%	9 425	65
15.8.2003	100.00	0.00%	0	0	161.00	0.00%	0	0
14.8.2003	100.00	0.00%	0	0	161.00	0.00%	9 338	58
13.8.2003	100.00	0.00%	0	0	161.00	0.00%	9 982	62
12.8.2003	100.00	0.00%	0	0	161.00	-2.71%	3 542	22
11.8.2003	100.00	0.00%	0	0	165.50	0.00%	0	0
8.8.2003	100.00	0.00%	0	0	165.50	0.00%	0	0
7.8.2003	100.00	0.00%	0	0	165.50	+2.79%	0	0
6.8.2003	100.00	0.00%	0	0	161.00	-2.71%	966	6
5.8.2003	100.00	0.00%	0	0	165.50	0.00%	0	0
4.8.2003	100.00	0.00%	0	0	165.50	+2.79%	0	0
1.8.2003	100.00	0.00%	0	0	161.00	-2.71%	2 898	18
31.7.2003	100.00	0.00%	0	0	165.50	0.00%	0	0
30.7.2003	100.00	0.00%	0	0	165.50	+2.79%	0	0
29.7.2003	100.00	0.00%	0	0	161.00	-5.29%	16 422	102
28.7.2003	100.00	0.00%	0	0	170.00	+1.49%	8 500	50
25.7.2003	100.00	0.00%	0	0	167.50	0.00%	0	0
24.7.2003	100.00	0.00%	0	0	167.50	0.00%	0	0
23.7.2003	100.00	0.00%	0	0	167.50	0.00%	0	0
22.7.2003	100.00	0.00%	0	0	167.50	0.00%	0	0
21.7.2003	100.00	0.00%	0	0	167.50	0.00%	0	0
18.7.2003	100.00	0.00%	0	0	167.50	0.00%	0	0
17.7.2003	100.00	0.00%	0	0	167.50	0.00%	0	0
16.7.2003	100.00	0.00%	0	0	167.50	+4.03%	0	0
15.7.2003	100.00	0.00%	0	0	161.00	+1.89%	23 176	145
14.7.2003	100.00	0.00%	0	0	158.00	0.00%	7 268	46
11.7.2003	100.00	0.00%	0	0	158.00	0.00%	0	0
10.7.2003	100.00	0.00%	0	0	158.00	0.00%	632	4
9.7.2003	100.00	0.00%	0	0	158.00	0.00%	0	0
8.7.2003	100.00	0.00%	0	0	158.00	0.00%	0	0
7.7.2003	100.00	0.00%	0	0	158.00	0.00%	0	0
4.7.2003	100.00	0.00%	0	0	158.00	0.00%	0	0
3.7.2003	100.00	0.00%	0	0	158.00	-0.62%	0	0
2.7.2003	100.00	0.00%	0	0	159.00	0.00%	0	0
1.7.2003	100.00	0.00%	0	0	159.00	0.00%	1 612 050	9 770
30.6.2003	100.00	0.00%	0	0	159.00	0.00%	0	0
27.6.2003	100.00	0.00%	0	0	159.00	0.00%	0	0
26.6.2003	100.00	0.00%	0	0	159.00	0.00%	0	0
25.6.2003	100.00	0.00%	0	0	159.00	+14.38%	55 650	350
24.6.2003	100.00	0.00%	0	0	139.00	-3.80%	11 604	80
23.6.2003	100.00	0.00%	0	0	144.50	-3.66%	0	0
20.6.2003	100.00	0.00%	0	0	150.00	0.00%	10 800	72
19.6.2003	100.00	0.00%	0	0	150.00	-6.25%	0	0
18.6.2003	100.00	0.00%	0	0	160.00	+6.88%	202 720	1 267
17.6.2003	100.00	0.00%	0	0	149.70	0.00%	0	0
16.6.2003	100.00	0.00%	0	0	149.70	0.00%	0	0
13.6.2003	100.00	0.00%	0	0	149.70	0.00%	0	0
12.6.2003	100.00	0.00%	0	0	149.70	0.00%	0	0
11.6.2003	100.00	0.00%	0	0	149.70	0.00%	0	0
10.6.2003	100.00	0.00%	0	0	149.70	0.00%	0	0
9.6.2003	100.00	0.00%	0	0	149.70	+8.47%	14 970	100
6.6.2003	100.00	0.00%	0	0	138.00	+2.22%	163 887	1 204
5.6.2003	100.00	0.00%	0	0	135.00	+3.84%	81 800	600
4.6.2003	100.00	0.00%	0	0	130.00	0.00%	6 500	50
3.6.2003	100.00	0.00%	0	0	130.00	+8.33%	13 080	104
2.6.2003	100.00	0.00%	0	0	120.00	-7.69%	4 440	37
30.5.2003	100.00	0.00%	0	0	130.00	+4.00%	10 660	87
29.5.2003	100.00	0.00%	0	0	125.00	+5.66%	0	0
28.5.2003	100.00	0.00%	0	0	118.30	+9.94%	0	0
27.5.2003	100.00	0.00%	0	0	107.60	+9.79%	2 475	23
26.5.2003	100.00	0.00%	0	0	98.00	+0.20%	0	0
23.5.2003	100.00	0.00%	0	0	97.80	+1.87%	0	0
22.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
21.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
20.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
19.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
16.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
15.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
14.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
13.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
12.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
9.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
7.5.2003	100.00	0.00%	0	0	96.00	0.00%	0	0
6.5.2003	100.00	0.00%	0	0	96.00	-3.03%	8 640	90
5.5.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
2.5.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
30.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
29.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
28.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
25.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
24.4.2003	100.00	0.00%	0	0	99.00	0.00%	21 780	220
23.4.2003	100.00	0.00%	0	0	99.00	+2.91%	7 920	80
22.4.2003	100.00	0.00%	0	0	96.20	0.00%	0	0
18.4.2003	100.00	0.00%	0	0	96.20	-2.82%	0	0
17.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
16.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
15.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
14.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
11.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
10.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
9.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
8.4.2003	100.00	0.00%	0	0	99.00	0.00%	0	0
7.4.2003	100.00	0.00%	0	0	99.00	0.00%	990	10
4.4.2003	100.00	0.00%	0	0	99.00	+3.44%	2 178	22
3.4.2003	100.00	0.00%	0	0	95.70	0.00%	0	0
2.4.2003	100.00	0.00%	0	0	95.70	+0.63%	0	0
1.4.2003	100.00	0.00%	0	0	95.10	0.00%	0	0
31.3.2003	100.00	0.00%	0	0	95.10	0.00%	0	0
28.3.2003	100.00	0.00%	0	0	95.10	0.00%	0	0
27.3.2003	100.00	0.00%	0	0	95.10	0.00%	0	0
26.3.2003	100.00	0.00%	0	0	95.10	0.00%	0	0
25.3.2003	100.00	0.00%	0	0	95.10	0.00%	0	0
24.3.2003	100.00	0.00%	0	0	95.10	+2.25%	0	0
21.3.2003	100.00	0.00%	0	0	93.00	0.00%	837	9
20.3.2003	100.00	0.00%	0	0	93.00	+4.37%	6 138	66
19.3.2003	100.00	0.00%	0	0	89.10	-2.30%	3 920	44
18.3.2003	100.00	0.00%	0	0	91.20	+2.35%	0	0
17.3.2003	100.00	0.00%	0	0	89.10	-6.30%	1 604	18
‹‹ First 60 ‹‹ First 20 Next 200 ›