METROSTAV - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (529)
  • Diskuze (119)
  • Monitor (4)
  • Visits
• Base info
  • 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 - METROSTAV
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
16.9.2003	320.00	0.00%	0	0
15.9.2003	320.00	0.00%	0	0
12.9.2003	320.00	0.00%	0	0
11.9.2003	320.00	0.00%	0	0
10.9.2003	320.00	0.00%	0	0
9.9.2003	320.00	+6.67%	238 720	746
8.9.2003	300.00	0.00%	211 922	708
5.9.2003	300.00	+2.39%	21 600	72
4.9.2003	293.00	0.00%	0	0
3.9.2003	293.00	0.00%	0	0
2.9.2003	293.00	0.00%	0	0
1.9.2003	293.00	0.00%	0	0
29.8.2003	293.00	+1.03%	21 096	72
28.8.2003	290.00	-2.68%	17 400	60
27.8.2003	298.00	0.00%	0	0
26.8.2003	298.00	0.00%	0	0
25.8.2003	298.00	0.00%	0	0
22.8.2003	298.00	0.00%	0	0
21.8.2003	298.00	-0.67%	53 352	180
20.8.2003	300.00	0.00%	0	0
19.8.2003	300.00	0.00%	0	0
18.8.2003	300.00	0.00%	0	0
15.8.2003	300.00	0.00%	0	0
14.8.2003	300.00	0.00%	0	0	295.00	-0.03%	230 178	820
13.8.2003	300.00	0.00%	0	0	295.10	+1.72%	232 819	794
12.8.2003	300.00	0.00%	0	0	290.10	0.00%	91 067	314
11.8.2003	300.00	0.00%	0	0	290.10	+2.83%	139 600	492
8.8.2003	300.00	0.00%	0	0	282.10	-2.72%	477 920	1 655
7.8.2003	300.00	0.00%	0	0	290.00	0.00%	224 646	809
6.8.2003	300.00	0.00%	0	0	290.00	-0.03%	112 827	389
5.8.2003	300.00	0.00%	0	0	290.10	+1.08%	595 000	2 007
4.8.2003	300.00	0.00%	0	0	287.00	-0.55%	79 509	276
1.8.2003	300.00	0.00%	0	0	288.60	-0.27%	107 510	372
31.7.2003	300.00	0.00%	0	0	289.40	+0.13%	62 321	216
30.7.2003	300.00	0.00%	0	0	289.00	+2.12%	286 984	993
29.7.2003	300.00	0.00%	0	0	283.00	+0.71%	495 976	1 712
28.7.2003	300.00	0.00%	0	0	281.00	-3.13%	231 706	820
25.7.2003	300.00	0.00%	0	0	290.10	+7.28%	161 903	568
24.7.2003	300.00	0.00%	0	0	270.40	-9.95%	40 111	144
23.7.2003	300.00	0.00%	0	0	300.30	-0.72%	0	0
22.7.2003	300.00	0.00%	0	0	302.50	+1.40%	37 549	125
21.7.2003	300.00	0.00%	0	0	298.30	+2.86%	1 292 130	4 102
18.7.2003	300.00	0.00%	2 371 190	7 649	290.00	0.00%	73 080	252
17.7.2003	300.00	0.00%	0	0	290.00	-3.33%	37 700	130
16.7.2003	300.00	0.00%	0	0	300.00	+1.69%	2 027 895	6 444
15.7.2003	300.00	0.00%	39 532 815	125 501	295.00	-2.31%	33 335	113
14.7.2003	300.00	0.00%	39 532 815	125 501	302.00	0.00%	593 145	1 883
11.7.2003	300.00	0.00%	0	0	302.00	0.00%	4 379 130	13 902
10.7.2003	300.00	0.00%	0	0	302.00	0.00%	1 575	5
9.7.2003	300.00	0.00%	0	0	302.00	0.00%	1 987 965	6 311
8.7.2003	300.00	0.00%	0	0	302.00	0.00%	0	0
7.7.2003	300.00	0.00%	0	0	302.00	+1.34%	5 040	16
4.7.2003	300.00	0.00%	0	0	298.00	-0.33%	4 966 920	15 768
3.7.2003	300.00	0.00%	0	0	299.00	+6.02%	33 787	113
2.7.2003	300.00	0.00%	0	0	282.00	-4.56%	14 166	50
1.7.2003	300.00	0.00%	0	0	295.50	-2.34%	5 966 730	18 942
30.6.2003	300.00	0.00%	0	0	302.60	0.00%	630	2
27.6.2003	300.00	0.00%	180 360	600	302.60	-0.91%	998 642	3 171
26.6.2003	300.00	-3.23%	180 000	600	305.40	+0.13%	995 715	3 161
25.6.2003	310.00	0.00%	96 246 360	305 544	305.00	0.00%	1 260	4
24.6.2003	310.00	0.00%	0	0	305.00	-0.22%	305	1
23.6.2003	310.00	0.00%	90 210	291	305.70	-0.45%	0	0
20.6.2003	310.00	0.00%	30 690	99	307.10	+0.65%	1 062 180	3 372
19.6.2003	310.00	0.00%	96 100	310	305.10	-0.29%	1 094 310	3 474
18.6.2003	310.00	0.00%	0	0	306.00	+5.15%	531 732	1 730
17.6.2003	310.00	0.00%	23 744 585	75 400	291.00	-3.64%	18 330	62
16.6.2003	310.00	-1.27%	9 447 990	30 024	302.00	+3.49%	1 629 010	5 176
13.6.2003	314.00	+7.50%	903 077	2 987	291.80	-7.04%	473 780	1 620
12.6.2003	292.10	+5.00%	0	0	313.90	+9.98%	68 430	218
11.6.2003	278.20	+4.98%	0	0	285.40	+9.85%	28 540	100
10.6.2003	265.00	0.00%	0	0	259.80	-0.83%	9 353	36
9.6.2003	265.00	0.00%	0	0	262.00	+1.27%	11 966	46
6.6.2003	265.00	0.00%	0	0	258.70	+0.27%	47 345	183
5.6.2003	265.00	0.00%	0	0	258.00	0.00%	92 880	360
4.6.2003	265.00	0.00%	0	0	258.00	0.00%	44 060	170
3.6.2003	265.00	0.00%	0	0	258.00	-1.52%	31 128	120
2.6.2003	265.00	0.00%	0	0	262.00	+0.30%	12 576	48
30.5.2003	265.00	0.00%	0	0	261.20	-6.04%	9 403	36
29.5.2003	265.00	0.00%	38 170	144	278.00	+10.27%	4 170	15
28.5.2003	265.00	-1.85%	97 520	368	252.10	+0.47%	131 558	516
27.5.2003	270.00	+1.89%	201 370	743	250.90	-2.37%	265 527	1 030
26.5.2003	265.00	0.00%	26 500	100	257.00	0.00%	54 741	213
23.5.2003	265.00	0.00%	397 500	1 500	257.00	+0.78%	676 508	2 639
22.5.2003	265.00	0.00%	26 500	100	255.00	+1.71%	106 752	420
21.5.2003	265.00	0.00%	581 834	2 200	250.70	-5.03%	283 790	1 077
20.5.2003	265.00	+1.92%	2 661 660	10 044	264.00	0.00%	7 128	27
19.5.2003	260.00	0.00%	0	0	264.00	+1.53%	17 323	66
16.5.2003	260.00	+4.00%	2 431 000	9 350	260.00	0.00%	28 600	110
15.5.2003	250.00	0.00%	0	0	260.00	+7.43%	1 067 312	4 123
14.5.2003	250.00	0.00%	0	0	242.00	0.00%	5 808	24
13.5.2003	250.00	0.00%	0	0	242.00	-6.92%	60 359	237
12.5.2003	250.00	0.00%	0	0	260.00	+6.07%	1 162 920	4 482
9.5.2003	250.00	0.00%	0	0	245.10	-1.96%	0	0
7.5.2003	250.00	0.00%	0	0	250.00	+2.45%	300 000	1 200
6.5.2003	250.00	0.00%	0	0	244.00	+2.95%	0	0
5.5.2003	250.00	0.00%	0	0	237.00	-2.86%	78 500	330
2.5.2003	250.00	0.00%	0	0	244.00	0.00%	30 968	127
30.4.2003	250.00	0.00%	0	0	244.00	-2.82%	40 252	160
29.4.2003	250.00	0.00%	0	0	251.10	-1.52%	0	0
28.4.2003	250.00	0.00%	0	0	255.00	0.00%	70 635	277
25.4.2003	250.00	0.00%	0	0	255.00	+0.79%	71 152	280
24.4.2003	250.00	0.00%	0	0	253.00	-2.69%	22 544	88
23.4.2003	250.00	0.00%	0	0	260.00	0.00%	45 240	174
22.4.2003	250.00	+2.04%	604 610	2 424	260.00	+1.16%	3 900	15
18.4.2003	245.00	0.00%	54 390	222	257.00	+5.76%	25 700	100
17.4.2003	245.00	0.00%	0	0	243.00	-5.44%	2 916	12
16.4.2003	245.00	+6.99%	68 660	284	257.00	+4.47%	15 677	61
15.4.2003	229.00	0.00%	0	0	246.00	+5.12%	0	0
14.4.2003	229.00	0.00%	0	0	234.00	-4.87%	5 616	24
11.4.2003	229.00	0.00%	0	0	246.00	+4.68%	0	0
10.4.2003	229.00	0.00%	0	0	235.00	+0.85%	0	0
9.4.2003	229.00	0.00%	0	0	233.00	-4.89%	1 864	8
8.4.2003	229.00	0.00%	0	0	245.00	+4.70%	0	0
7.4.2003	229.00	0.00%	0	0	234.00	-2.50%	7 021	30
4.4.2003	229.00	0.00%	0	0	240.00	+1.22%	11 520	48
3.4.2003	229.00	0.00%	0	0	237.10	-2.02%	0	0
2.4.2003	229.00	0.00%	0	0	242.00	+2.97%	0	0
1.4.2003	229.00	0.00%	0	0	235.00	+0.85%	8 460	36
31.3.2003	229.00	0.00%	0	0	233.00	+1.26%	0	0
28.3.2003	229.00	0.00%	4 045 950	18 000	230.10	+3.18%	0	0
27.3.2003	229.00	0.00%	0	0	223.00	-5.30%	10 704	48
26.3.2003	229.00	0.00%	0	0	235.50	+6.08%	0	0
25.3.2003	229.00	-0.43%	6 412	28	222.00	-1.76%	23 900	106
24.3.2003	230.00	0.00%	0	0	226.00	+1.80%	0	0
21.3.2003	230.00	0.00%	0	0	222.00	-3.47%	13 320	60
20.3.2003	230.00	0.00%	0	0	230.00	+1.09%	11 500	50
19.3.2003	230.00	0.00%	0	0	227.50	+1.11%	0	0
18.3.2003	230.00	0.00%	0	0	225.00	+1.03%	4 919	22
17.3.2003	230.00	0.00%	0	0	222.70	-3.17%	16 034	72
14.3.2003	230.00	0.00%	17 940	78	230.00	+1.76%	13 800	60
13.3.2003	230.00	0.00%	0	0	226.00	+0.44%	1 808	8
12.3.2003	230.00	+2.22%	230 000	1 000	225.00	-1.74%	6 750	30
11.3.2003	225.00	0.00%	49 950	222	229.00	+4.28%	43 274	190
10.3.2003	225.00	+3.21%	45 000	200	219.60	+2.13%	0	0
7.3.2003	218.00	0.00%	0	0	215.00	-0.04%	18 312	84
6.3.2003	218.00	0.00%	2 150 000	10 000	215.10	-2.04%	5 162	24
5.3.2003	218.00	0.00%	1 075 000	5 000	219.60	0.00%	0	0
4.3.2003	218.00	0.00%	0	0	219.60	+1.01%	0	0
3.3.2003	218.00	0.00%	0	0	217.40	0.00%	0	0
28.2.2003	218.00	0.00%	0	0	217.40	+3.17%	0	0
27.2.2003	218.00	0.00%	0	0	210.70	-2.00%	10 114	48
26.2.2003	218.00	0.00%	0	0	215.00	-4.01%	5 160	24
25.2.2003	218.00	0.00%	0	0	224.00	+6.31%	35 840	160
24.2.2003	218.00	0.00%	0	0	210.70	-3.08%	5 057	24
21.2.2003	218.00	0.00%	0	0	217.40	+0.04%	0	0
20.2.2003	218.00	0.00%	0	0	217.30	0.00%	0	0
19.2.2003	218.00	0.00%	0	0	217.30	-2.99%	0	0
18.2.2003	218.00	0.00%	0	0	224.00	+3.84%	6 496	29
17.2.2003	218.00	0.00%	630 000	3 000	215.70	+4.10%	0	0
14.2.2003	218.00	0.00%	0	0	207.20	-5.81%	6 009	29
13.2.2003	218.00	0.00%	1 888 320	9 000	220.00	-0.54%	0	0
12.2.2003	218.00	0.00%	0	0	221.20	+5.33%	253 704	1 295
11.2.2003	218.00	0.00%	0	0	210.00	-1.77%	7 560	36
10.2.2003	218.00	+3.81%	2 180	10	213.80	+0.32%	0	0
7.2.2003	210.00	0.00%	0	0	213.10	-6.94%	0	0
6.2.2003	210.00	+7.69%	346 500	1 650	229.00	+9.04%	24 776	114
5.2.2003	195.00	0.00%	973 050	5 000	210.00	+1.94%	12 810	61
4.2.2003	195.00	0.00%	985 500	5 050	206.00	+2.64%	0	0
3.2.2003	195.00	0.00%	0	0	200.70	+0.29%	0	0
31.1.2003	195.00	0.00%	0	0	200.10	-4.02%	4 802	24
30.1.2003	195.00	0.00%	0	0	208.50	+4.25%	0	0
29.1.2003	195.00	0.00%	0	0	200.00	-3.42%	4 800	24
28.1.2003	195.00	0.00%	0	0	207.10	0.00%	0	0
27.1.2003	195.00	0.00%	0	0	207.10	+0.33%	0	0
24.1.2003	195.00	0.00%	0	0	206.40	+3.20%	0	0
23.1.2003	195.00	-2.50%	11 700	60	200.00	-4.07%	24 000	120
22.1.2003	200.00	0.00%	0	0	208.50	+4.25%	0	0
21.1.2003	200.00	0.00%	0	0	200.00	-4.12%	9 600	48
20.1.2003	200.00	0.00%	0	0	208.60	-0.23%	0	0
17.1.2003	200.00	0.00%	0	0	209.10	+3.97%	0	0
16.1.2003	200.00	0.00%	0	0	201.10	-3.82%	4 826	24
15.1.2003	200.00	0.00%	0	0	209.10	+4.49%	0	0
14.1.2003	200.00	0.00%	0	0	200.10	+2.61%	2 401	12
13.1.2003	200.00	0.00%	0	0	195.00	+1.50%	0	0
10.1.2003	200.00	0.00%	0	0	192.10	0.00%	0	0
9.1.2003	200.00	0.00%	0	0	192.10	+0.41%	4 610	24
8.1.2003	200.00	0.00%	0	0	191.30	-3.91%	25 266	132
7.1.2003	200.00	0.00%	0	0	199.10	-9.04%	11 946	60
6.1.2003	200.00	0.00%	0	0	218.90	+9.94%	2 189	10
3.1.2003	200.00	0.00%	0	0	199.10	+0.10%	0	0
2.1.2003	200.00	0.00%	0	0	198.90	+4.62%	0	0
31.12.2002					190.10	-8.47%	2 281	12
30.12.2002	200.00	0.00%	0	0	207.70	+4.42%	18 485	89
27.12.2002	200.00	0.00%	0	0	198.90	+4.68%	0	0
23.12.2002	200.00	+3.63%	35 566	188	190.00	+2.70%	23 940	126
20.12.2002	193.00	0.00%	0	0	185.00	0.00%	22 570	122
19.12.2002	193.00	0.00%	3 036 960	16 000	185.00	-2.88%	0	0
18.12.2002	193.00	0.00%	0	0	190.50	+0.26%	0	0
17.12.2002	193.00	+7.86%	64 848	336	190.00	+3.26%	0	0
16.12.2002	178.94	-8.00%	6 442	36	184.00	0.00%	0	0
13.12.2002	194.50	0.00%	0	0	184.00	+4.42%	100 096	544
12.12.2002	194.50	0.00%	2 048 200	10 780	176.20	-4.23%	4 229	24
11.12.2002	194.50	+0.05%	726 122	3 850	184.00	+7.47%	151 920	826
10.12.2002	194.40	0.00%	0	0	171.20	-3.05%	2 054	12
9.12.2002	194.40	+4.57%	41 738	224	176.60	+3.82%	0	0
6.12.2002	185.90	0.00%	0	0	170.10	+0.05%	4 082	24
5.12.2002	185.90	0.00%	0	0	170.00	-4.00%	6 120	36
4.12.2002	185.90	0.00%	0	0	177.10	-2.20%	0	0
3.12.2002	185.90	0.00%	0	0	181.10	-0.49%	0	0
2.12.2002	185.90	0.00%	0	0	182.00	+2.24%	189 642	1 050
‹‹ First 60 ‹‹ First 20 Next 200 ›