OKD - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1370)
  • Diskuze (480)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - OKD
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					287.20	-3.00%	14 360	50
30.12.2003	275.00	0.00%	0	0	296.10	+1.02%	0	0
29.12.2003	275.00	0.00%	0	0	293.10	+2.84%	83 322	278
23.12.2003	275.00	0.00%	0	0	285.00	-3.68%	48 840	171
22.12.2003	275.00	0.00%	0	0	295.90	+3.38%	0	0
19.12.2003	275.00	0.00%	0	0	286.20	+0.35%	8 585	30
18.12.2003	275.00	-1.79%	112 050	390	285.20	+2.07%	21 485	76
17.12.2003	280.00	0.00%	0	0	279.40	+0.43%	924 768	3 138
16.12.2003	280.00	+2.94%	10 640	38	278.20	-3.50%	48 133	173
15.12.2003	272.00	0.00%	0	0	288.30	+1.15%	123 803	436
12.12.2003	272.00	-4.56%	35 360	130	285.00	+5.36%	136 606	480
11.12.2003	285.00	0.00%	0	0	270.50	-1.42%	181 665	665
10.12.2003	285.00	0.00%	0	0	274.40	+0.69%	42 528	155
9.12.2003	285.00	0.00%	0	0	272.50	-2.67%	105 075	381
8.12.2003	285.00	+1.79%	54 150	190	280.00	-1.75%	71 612	255
5.12.2003	280.00	0.00%	0	0	285.00	+7.02%	497 437	1 781
4.12.2003	280.00	0.00%	0	0	266.30	-4.85%	93 013	340
3.12.2003	280.00	0.00%	0	0	279.90	+2.52%	441 088	1 609
2.12.2003	280.00	0.00%	0	0	273.00	-2.50%	279 568	1 008
1.12.2003	280.00	0.00%	0	0	280.00	-0.14%	225 540	819
28.11.2003	280.00	-3.45%	15 960	57	280.40	-4.62%	83 567	298
27.11.2003	290.00	0.00%	55 100	190	294.00	+8.04%	239 254	828
26.11.2003	290.00	0.00%	0	0	272.10	-1.09%	83 558	304
25.11.2003	290.00	-0.34%	399 060	1 380	275.10	-1.75%	86 184	306
24.11.2003	291.00	0.00%	0	0	280.00	+3.70%	157 940	575
21.11.2003	291.00	0.00%	0	0	270.00	+1.88%	245 264	877
20.11.2003	291.00	0.00%	0	0	265.00	-6.45%	136 251	500
19.11.2003	291.00	-0.68%	274 340	940	283.30	-2.31%	86 486	304
18.11.2003	293.00	+1.07%	319 695	1 095	290.00	0.00%	195 317	671
14.11.2003	289.90	-3.37%	51 618	178	290.00	+2.32%	368 845	1 273
13.11.2003	300.00	0.00%	0	0	283.40	-2.30%	224 407	779
12.11.2003	300.00	0.00%	0	0	290.10	-2.97%	243 549	844
11.11.2003	300.00	+3.02%	28 500	95	299.00	+0.97%	623 144	2 103
10.11.2003	291.20	0.00%	0	0	296.10	-1.30%	99 399	331
7.11.2003	291.20	+4.86%	1 456	5	300.00	+3.09%	337 410	1 130
6.11.2003	277.70	+7.97%	15 829	57	291.00	-6.12%	116 212	399
5.11.2003	257.20	0.00%	0	0	310.00	+6.12%	329 617	1 081
4.11.2003	257.20	0.00%	0	0	292.10	-2.63%	234 503	789
3.11.2003	257.20	0.00%	0	0	300.00	0.00%	371 721	1 249
31.10.2003	257.20	0.00%	0	0	300.00	+3.09%	44 900	150
30.10.2003	257.20	0.00%	0	0	291.00	0.00%	8 730	30
29.10.2003	257.20	0.00%	0	0	291.00	+1.74%	331 023	1 141
27.10.2003	257.20	0.00%	0	0	286.00	+0.84%	103 182	357
24.10.2003	257.20	+4.98%	0	0	283.60	-2.20%	91 799	323
23.10.2003	245.00	0.00%	0	0	290.00	+1.04%	407 462	1 410
22.10.2003	245.00	0.00%	0	0	287.00	-1.03%	526 900	1 878
21.10.2003	245.00	0.00%	0	0	290.00	+1.39%	82 650	285
20.10.2003	245.00	0.00%	0	0	286.00	-3.70%	100 725	361
17.10.2003	245.00	0.00%	0	0	297.00	+5.95%	79 335	270
16.10.2003	245.00	0.00%	0	0	280.30	+7.35%	294 826	1 026
15.10.2003	245.00	0.00%	5 635	23	261.10	+0.42%	140 025	522
14.10.2003	245.00	0.00%	0	0	260.00	-3.70%	54 088	209
13.10.2003	245.00	0.00%	0	0	270.00	+7.05%	319 181	1 208
10.10.2003	245.00	0.00%	0	0	252.20	0.00%	23 959	95
9.10.2003	245.00	-2.00%	23 275	95	252.20	-3.00%	183 040	688
8.10.2003	250.00	+1.63%	25 000	100	260.00	+3.58%	134 153	532
7.10.2003	246.00	+6.03%	1 968	8	251.00	-0.39%	104 823	418
6.10.2003	232.00	0.00%	0	0	252.00	-4.90%	47 772	190
3.10.2003	232.00	0.00%	0	0	265.00	-4.67%	76 021	285
2.10.2003	232.00	+0.87%	26 498	114	278.00	+3.73%	5 102 500	20 389
1.10.2003	230.00	+11.33%	8 740	38	268.00	+11.66%	57 040	215
30.9.2003	206.60	+4.99%	0	0	240.00	+2.12%	153 207	623
29.9.2003	196.79	0.00%	0	0	235.00	-0.04%	84 921	361
26.9.2003	196.79	0.00%	0	0	235.10	+1.33%	117 032	487
25.9.2003	196.79	0.00%	0	0	232.00	+0.82%	53 295	228
24.9.2003	196.79	0.00%	0	0	230.10	+2.26%	83 392	353
23.9.2003	196.79	0.00%	0	0	225.00	+2.27%	24 975	111
22.9.2003	196.79	0.00%	0	0	220.00	0.00%	154 634	686
19.9.2003	196.79	+5.00%	0	0	220.00	+8.64%	45 520	211
18.9.2003	187.42	0.00%	0	0	202.50	+1.14%	38 359	190
17.9.2003	187.42	0.00%	0	0	200.20	-0.89%	203 923	990
16.9.2003	187.42	0.00%	0	0	202.00	-1.98%	804 421	3 979
15.9.2003	187.42	0.00%	0	0	206.10	+0.04%	2 061	10
12.9.2003	187.42	0.00%	0	0	206.00	-0.04%	39 140	190
11.9.2003	187.42	0.00%	1 483 391	7 654	206.10	-0.09%	11 755	57
10.9.2003	187.42	0.00%	0	0	206.30	+1.22%	15 595	76
9.9.2003	187.42	0.00%	0	0	203.80	+0.64%	7 744	38
8.9.2003	187.42	0.00%	0	0	202.50	+0.24%	42 315	209
5.9.2003	187.42	0.00%	0	0	202.00	0.00%	19 190	95
4.9.2003	187.42	0.00%	0	0	202.00	-3.34%	77 545	386
3.9.2003	187.42	0.00%	0	0	209.00	+0.67%	43 681	209
2.9.2003	187.42	0.00%	0	0	207.60	-3.39%	181 317	827
1.9.2003	187.42	0.00%	0	0	214.90	+4.82%	64 040	298
29.8.2003	187.42	0.00%	0	0	205.00	+1.53%	32 210	157
28.8.2003	187.42	+5.00%	0	0	201.90	0.00%	23 001	114
27.8.2003	178.50	0.00%	0	0	201.90	-2.46%	27 614	134
26.8.2003	178.50	0.00%	0	0	207.00	+3.65%	46 823	233
25.8.2003	178.50	0.00%	0	0	199.70	-0.64%	57 429	290
22.8.2003	178.50	0.00%	0	0	201.00	+0.24%	15 276	76
21.8.2003	178.50	0.00%	0	0	200.50	+0.75%	22 699	114
20.8.2003	178.50	0.00%	0	0	199.00	-0.54%	22 693	114
19.8.2003	178.50	0.00%	0	0	200.10	+0.05%	7 604	38
18.8.2003	178.50	0.00%	0	0	200.00	-3.66%	37 591	188
15.8.2003	178.50	0.00%	0	0	207.60	+4.26%	0	0
14.8.2003	178.50	0.00%	0	0	199.10	-3.81%	3 783	19
13.8.2003	178.50	0.00%	0	0	207.00	+3.50%	0	0
12.8.2003	178.50	0.00%	0	0	200.00	+1.98%	2 223 881	11 280
11.8.2003	178.50	0.00%	0	0	196.10	-4.34%	24 165	122
8.8.2003	178.50	0.00%	0	0	205.00	+2.34%	13 940	68
7.8.2003	178.50	0.00%	0	0	200.30	+2.61%	45 136	228
6.8.2003	178.50	0.00%	0	0	195.20	-2.98%	71 024	361
5.8.2003	178.50	0.00%	0	0	201.20	-2.37%	68 847	336
4.8.2003	178.50	0.00%	0	0	206.10	+4.03%	336 122	1 738
1.8.2003	178.50	0.00%	0	0	198.10	+0.05%	65 162	333
31.7.2003	178.50	0.00%	0	0	198.00	+3.07%	53 906	273
30.7.2003	178.50	0.00%	0	0	192.10	-3.95%	83 971	437
29.7.2003	178.50	0.00%	0	0	200.00	+5.26%	435 610	2 226
28.7.2003	178.50	0.00%	0	0	190.00	-4.04%	347 572	1 760
25.7.2003	178.50	0.00%	0	0	198.00	-0.05%	39 204	198
24.7.2003	178.50	0.00%	0	0	198.10	0.00%	79 240	400
23.7.2003	178.50	0.00%	0	0	198.10	-3.27%	22 547	113
22.7.2003	178.50	0.00%	0	0	204.80	+2.40%	0	0
21.7.2003	178.50	0.00%	0	0	200.00	-4.53%	35 013	175
18.7.2003	178.50	+5.00%	0	0	209.50	+7.38%	11 313	54
17.7.2003	170.00	-5.09%	16 150	95	195.10	-0.05%	66 705	342
16.7.2003	179.11	0.00%	0	0	195.20	+0.05%	59 337	304
15.7.2003	179.11	0.00%	0	0	195.10	-2.45%	68 675	352
14.7.2003	179.11	0.00%	0	0	200.00	+4.16%	161 899	836
11.7.2003	179.11	0.00%	0	0	192.00	-0.77%	10 716	57
10.7.2003	179.11	0.00%	0	0	193.50	+0.78%	0	0
9.7.2003	179.11	0.00%	0	0	192.00	+0.47%	7 296	38
8.7.2003	179.11	0.00%	0	0	191.10	0.00%	18 155	95
7.7.2003	179.11	0.00%	0	0	191.10	-0.57%	19 110	100
4.7.2003	179.11	0.00%	0	0	192.20	+6.71%	25 544	133
3.7.2003	179.11	+4.99%	0	0	180.10	-3.11%	161 092	842
2.7.2003	170.59	+5.00%	0	0	185.90	-4.17%	29 669	158
1.7.2003	162.47	+5.00%	0	0	194.00	+1.04%	0	0
30.6.2003	154.74	0.00%	0	0	192.00	+0.52%	37 442	195
27.6.2003	154.74	0.00%	0	0	191.00	0.00%	36 290	190
26.6.2003	154.74	0.00%	0	0	191.00	+1.48%	7 258	38
25.6.2003	154.74	0.00%	0	0	188.20	+1.23%	7 152	38
24.6.2003	154.74	0.00%	0	0	185.90	-2.20%	10 596	57
23.6.2003	154.74	0.00%	0	0	190.10	+2.64%	3 612	19
20.6.2003	154.74	0.00%	0	0	185.20	-2.57%	17 594	95
19.6.2003	154.74	0.00%	0	0	190.10	+1.60%	124 740	660
18.6.2003	154.74	0.00%	0	0	187.10	0.00%	24 884	133
17.6.2003	154.74	0.00%	0	0	187.10	-0.90%	36 039	190
16.6.2003	154.74	0.00%	0	0	188.80	-3.27%	17 936	95
13.6.2003	154.74	0.00%	0	0	195.20	+2.52%	0	0
12.6.2003	154.74	0.00%	0	0	190.40	-1.85%	7 045	37
11.6.2003	154.74	0.00%	0	0	194.00	+1.99%	149 040	778
10.6.2003	154.74	0.00%	0	0	190.20	+2.81%	25 126	133
9.6.2003	154.74	0.00%	0	0	185.00	-4.14%	46 180	247
6.6.2003	154.74	0.00%	0	0	193.00	-0.61%	116 818	617
5.6.2003	154.74	0.00%	0	0	194.20	+4.57%	0	0
4.6.2003	154.74	0.00%	0	0	185.70	-2.41%	17 642	95
3.6.2003	154.74	0.00%	0	0	190.30	-1.14%	293 651	1 494
2.6.2003	154.74	0.00%	0	0	192.50	+1.85%	0	0
30.5.2003	154.74	0.00%	0	0	189.00	+3.84%	93 561	499
29.5.2003	154.74	0.00%	0	0	182.00	-1.62%	138 876	758
28.5.2003	154.74	0.00%	0	0	185.00	-5.12%	7 030	38
27.5.2003	154.74	0.00%	0	0	195.00	+2.52%	47 314	248
26.5.2003	154.74	0.00%	0	0	190.20	0.00%	11 981	63
23.5.2003	154.74	0.00%	0	0	190.20	-0.67%	55 272	290
22.5.2003	154.74	0.00%	0	0	191.50	+0.68%	16 454	86
21.5.2003	154.74	0.00%	0	0	190.20	-0.41%	36 138	190
20.5.2003	154.74	0.00%	0	0	191.00	+0.42%	18 493	97
19.5.2003	154.74	0.00%	0	0	190.20	-4.90%	64 658	339
16.5.2003	154.74	0.00%	0	0	200.00	0.00%	48 050	245
15.5.2003	154.74	0.00%	0	0	200.00	+6.89%	84 654	447
14.5.2003	154.74	0.00%	0	0	187.10	+3.37%	7 110	38
13.5.2003	154.74	0.00%	0	0	181.00	+0.49%	44 718	248
12.5.2003	154.74	0.00%	0	0	180.10	-5.21%	13 574	76
9.5.2003	154.74	+4.99%	0	0	190.00	+5.55%	162 350	870
7.5.2003	147.38	+4.99%	0	0	180.00	+1.40%	51 120	284
6.5.2003	140.37	+5.00%	0	0	177.50	+1.42%	0	0
5.5.2003	133.69	0.00%	0	0	175.00	0.00%	0	0
2.5.2003	133.69	+4.99%	0	0	175.00	+2.63%	0	0
30.4.2003	127.33	0.00%	0	0	170.50	-0.11%	112 639	633
29.4.2003	127.33	0.00%	0	0	170.70	+2.70%	186 657	1 044
28.4.2003	127.33	0.00%	0	0	166.20	+2.21%	87 664	506
25.4.2003	127.33	0.00%	0	0	162.60	-2.04%	108 639	638
24.4.2003	127.33	0.00%	0	0	166.00	+3.68%	0	0
23.4.2003	127.33	0.00%	0	0	160.10	+0.06%	37 303	233
22.4.2003	127.33	0.00%	0	0	160.00	0.00%	6 080	38
18.4.2003	127.33	0.00%	0	0	160.00	-3.03%	15 200	95
17.4.2003	127.33	+5.00%	0	0	165.00	+9.92%	113 685	689
16.4.2003	121.27	+5.00%	0	0	150.10	-0.13%	23 123	154
15.4.2003	115.50	0.00%	0	0	150.30	-9.40%	53 130	335
14.4.2003	115.50	0.00%	0	0	165.90	+6.89%	111 384	714
11.4.2003	115.50	0.00%	0	0	155.20	+14.03%	1 097 908	7 274
10.4.2003	115.50	0.00%	0	0	136.10	+2.87%	200 143	1 416
9.4.2003	115.50	0.00%	0	0	132.30	+0.22%	7 530	57
8.4.2003	115.50	0.00%	0	0	132.00	+0.76%	5 016	38
7.4.2003	115.50	0.00%	0	0	131.00	+0.69%	29 718	228
4.4.2003	115.50	0.00%	0	0	130.10	-3.62%	36 194	275
3.4.2003	115.50	0.00%	0	0	135.00	0.00%	4 590	34
2.4.2003	115.50	0.00%	0	0	135.00	0.00%	15 390	114
1.4.2003	115.50	0.00%	0	0	135.00	+3.76%	20 520	152
31.3.2003	115.50	0.00%	0	0	130.10	-3.70%	50 304	380
28.3.2003	115.50	0.00%	0	0	135.10	-3.56%	20 543	152
27.3.2003	115.50	0.00%	0	0	140.10	+3.62%	266 000	2 000
26.3.2003	115.50	0.00%	0	0	135.20	+1.57%	15 415	114
25.3.2003	115.50	0.00%	0	0	133.10	+1.44%	146 755	1 050
24.3.2003	115.50	0.00%	0	0	131.20	+0.45%	197 836	1 488
21.3.2003	115.50	0.00%	0	0	130.60	-0.30%	475 247	3 287
20.3.2003	115.50	0.00%	0	0	131.00	+0.53%	1 335 880	9 355
19.3.2003	115.50	0.00%	0	0	130.30	-0.22%	43 447	333
18.3.2003	115.50	0.00%	0	0	130.60	+0.07%	2 481	19
17.3.2003	115.50	+7.74%	6 584	57	130.50	-0.07%	1 753 795	13 190
‹‹ First 60 ‹‹ First 20 Next 200 ›