OKD - Prague Stock Exchange price chart for year 2003

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]
31.12.2003287.20-3.00%14 36050
30.12.2003275.000.00%00296.10+1.02%00
29.12.2003275.000.00%00293.10+2.84%83 322278
23.12.2003275.000.00%00285.00-3.68%48 840171
22.12.2003275.000.00%00295.90+3.38%00
19.12.2003275.000.00%00286.20+0.35%8 58530
18.12.2003275.00-1.79%112 050390285.20+2.07%21 48576
17.12.2003280.000.00%00279.40+0.43%924 7683 138
16.12.2003280.00+2.94%10 64038278.20-3.50%48 133173
15.12.2003272.000.00%00288.30+1.15%123 803436
12.12.2003272.00-4.56%35 360130285.00+5.36%136 606480
11.12.2003285.000.00%00270.50-1.42%181 665665
10.12.2003285.000.00%00274.40+0.69%42 528155
9.12.2003285.000.00%00272.50-2.67%105 075381
8.12.2003285.00+1.79%54 150190280.00-1.75%71 612255
5.12.2003280.000.00%00285.00+7.02%497 4371 781
4.12.2003280.000.00%00266.30-4.85%93 013340
3.12.2003280.000.00%00279.90+2.52%441 0881 609
2.12.2003280.000.00%00273.00-2.50%279 5681 008
1.12.2003280.000.00%00280.00-0.14%225 540819
28.11.2003280.00-3.45%15 96057280.40-4.62%83 567298
27.11.2003290.000.00%55 100190294.00+8.04%239 254828
26.11.2003290.000.00%00272.10-1.09%83 558304
25.11.2003290.00-0.34%399 0601 380275.10-1.75%86 184306
24.11.2003291.000.00%00280.00+3.70%157 940575
21.11.2003291.000.00%00270.00+1.88%245 264877
20.11.2003291.000.00%00265.00-6.45%136 251500
19.11.2003291.00-0.68%274 340940283.30-2.31%86 486304
18.11.2003293.00+1.07%319 6951 095290.000.00%195 317671
14.11.2003289.90-3.37%51 618178290.00+2.32%368 8451 273
13.11.2003300.000.00%00283.40-2.30%224 407779
12.11.2003300.000.00%00290.10-2.97%243 549844
11.11.2003300.00+3.02%28 50095299.00+0.97%623 1442 103
10.11.2003291.200.00%00296.10-1.30%99 399331
7.11.2003291.20+4.86%1 4565300.00+3.09%337 4101 130
6.11.2003277.70+7.97%15 82957291.00-6.12%116 212399
5.11.2003257.200.00%00310.00+6.12%329 6171 081
4.11.2003257.200.00%00292.10-2.63%234 503789
3.11.2003257.200.00%00300.000.00%371 7211 249
31.10.2003257.200.00%00300.00+3.09%44 900150
30.10.2003257.200.00%00291.000.00%8 73030
29.10.2003257.200.00%00291.00+1.74%331 0231 141
27.10.2003257.200.00%00286.00+0.84%103 182357
24.10.2003257.20+4.98%00283.60-2.20%91 799323
23.10.2003245.000.00%00290.00+1.04%407 4621 410
22.10.2003245.000.00%00287.00-1.03%526 9001 878
21.10.2003245.000.00%00290.00+1.39%82 650285
20.10.2003245.000.00%00286.00-3.70%100 725361
17.10.2003245.000.00%00297.00+5.95%79 335270
16.10.2003245.000.00%00280.30+7.35%294 8261 026
15.10.2003245.000.00%5 63523261.10+0.42%140 025522
14.10.2003245.000.00%00260.00-3.70%54 088209
13.10.2003245.000.00%00270.00+7.05%319 1811 208
10.10.2003245.000.00%00252.200.00%23 95995
9.10.2003245.00-2.00%23 27595252.20-3.00%183 040688
8.10.2003250.00+1.63%25 000100260.00+3.58%134 153532
7.10.2003246.00+6.03%1 9688251.00-0.39%104 823418
6.10.2003232.000.00%00252.00-4.90%47 772190
3.10.2003232.000.00%00265.00-4.67%76 021285
2.10.2003232.00+0.87%26 498114278.00+3.73%5 102 50020 389
1.10.2003230.00+11.33%8 74038268.00+11.66%57 040215
30.9.2003206.60+4.99%00240.00+2.12%153 207623
29.9.2003196.790.00%00235.00-0.04%84 921361
26.9.2003196.790.00%00235.10+1.33%117 032487
25.9.2003196.790.00%00232.00+0.82%53 295228
24.9.2003196.790.00%00230.10+2.26%83 392353
23.9.2003196.790.00%00225.00+2.27%24 975111
22.9.2003196.790.00%00220.000.00%154 634686
19.9.2003196.79+5.00%00220.00+8.64%45 520211
18.9.2003187.420.00%00202.50+1.14%38 359190
17.9.2003187.420.00%00200.20-0.89%203 923990
16.9.2003187.420.00%00202.00-1.98%804 4213 979
15.9.2003187.420.00%00206.10+0.04%2 06110
12.9.2003187.420.00%00206.00-0.04%39 140190
11.9.2003187.420.00%1 483 3917 654206.10-0.09%11 75557
10.9.2003187.420.00%00206.30+1.22%15 59576
9.9.2003187.420.00%00203.80+0.64%7 74438
8.9.2003187.420.00%00202.50+0.24%42 315209
5.9.2003187.420.00%00202.000.00%19 19095
4.9.2003187.420.00%00202.00-3.34%77 545386
3.9.2003187.420.00%00209.00+0.67%43 681209
2.9.2003187.420.00%00207.60-3.39%181 317827
1.9.2003187.420.00%00214.90+4.82%64 040298
29.8.2003187.420.00%00205.00+1.53%32 210157
28.8.2003187.42+5.00%00201.900.00%23 001114
27.8.2003178.500.00%00201.90-2.46%27 614134
26.8.2003178.500.00%00207.00+3.65%46 823233
25.8.2003178.500.00%00199.70-0.64%57 429290
22.8.2003178.500.00%00201.00+0.24%15 27676
21.8.2003178.500.00%00200.50+0.75%22 699114
20.8.2003178.500.00%00199.00-0.54%22 693114
19.8.2003178.500.00%00200.10+0.05%7 60438
18.8.2003178.500.00%00200.00-3.66%37 591188
15.8.2003178.500.00%00207.60+4.26%00
14.8.2003178.500.00%00199.10-3.81%3 78319
13.8.2003178.500.00%00207.00+3.50%00
12.8.2003178.500.00%00200.00+1.98%2 223 88111 280
11.8.2003178.500.00%00196.10-4.34%24 165122
8.8.2003178.500.00%00205.00+2.34%13 94068
7.8.2003178.500.00%00200.30+2.61%45 136228
6.8.2003178.500.00%00195.20-2.98%71 024361
5.8.2003178.500.00%00201.20-2.37%68 847336
4.8.2003178.500.00%00206.10+4.03%336 1221 738
1.8.2003178.500.00%00198.10+0.05%65 162333
31.7.2003178.500.00%00198.00+3.07%53 906273
30.7.2003178.500.00%00192.10-3.95%83 971437
29.7.2003178.500.00%00200.00+5.26%435 6102 226
28.7.2003178.500.00%00190.00-4.04%347 5721 760
25.7.2003178.500.00%00198.00-0.05%39 204198
24.7.2003178.500.00%00198.100.00%79 240400
23.7.2003178.500.00%00198.10-3.27%22 547113
22.7.2003178.500.00%00204.80+2.40%00
21.7.2003178.500.00%00200.00-4.53%35 013175
18.7.2003178.50+5.00%00209.50+7.38%11 31354
17.7.2003170.00-5.09%16 15095195.10-0.05%66 705342
16.7.2003179.110.00%00195.20+0.05%59 337304
15.7.2003179.110.00%00195.10-2.45%68 675352
14.7.2003179.110.00%00200.00+4.16%161 899836
11.7.2003179.110.00%00192.00-0.77%10 71657
10.7.2003179.110.00%00193.50+0.78%00
9.7.2003179.110.00%00192.00+0.47%7 29638
8.7.2003179.110.00%00191.100.00%18 15595
7.7.2003179.110.00%00191.10-0.57%19 110100
4.7.2003179.110.00%00192.20+6.71%25 544133
3.7.2003179.11+4.99%00180.10-3.11%161 092842
2.7.2003170.59+5.00%00185.90-4.17%29 669158
1.7.2003162.47+5.00%00194.00+1.04%00
30.6.2003154.740.00%00192.00+0.52%37 442195
27.6.2003154.740.00%00191.000.00%36 290190
26.6.2003154.740.00%00191.00+1.48%7 25838
25.6.2003154.740.00%00188.20+1.23%7 15238
24.6.2003154.740.00%00185.90-2.20%10 59657
23.6.2003154.740.00%00190.10+2.64%3 61219
20.6.2003154.740.00%00185.20-2.57%17 59495
19.6.2003154.740.00%00190.10+1.60%124 740660
18.6.2003154.740.00%00187.100.00%24 884133
17.6.2003154.740.00%00187.10-0.90%36 039190
16.6.2003154.740.00%00188.80-3.27%17 93695
13.6.2003154.740.00%00195.20+2.52%00
12.6.2003154.740.00%00190.40-1.85%7 04537
11.6.2003154.740.00%00194.00+1.99%149 040778
10.6.2003154.740.00%00190.20+2.81%25 126133
9.6.2003154.740.00%00185.00-4.14%46 180247
6.6.2003154.740.00%00193.00-0.61%116 818617
5.6.2003154.740.00%00194.20+4.57%00
4.6.2003154.740.00%00185.70-2.41%17 64295
3.6.2003154.740.00%00190.30-1.14%293 6511 494
2.6.2003154.740.00%00192.50+1.85%00
30.5.2003154.740.00%00189.00+3.84%93 561499
29.5.2003154.740.00%00182.00-1.62%138 876758
28.5.2003154.740.00%00185.00-5.12%7 03038
27.5.2003154.740.00%00195.00+2.52%47 314248
26.5.2003154.740.00%00190.200.00%11 98163
23.5.2003154.740.00%00190.20-0.67%55 272290
22.5.2003154.740.00%00191.50+0.68%16 45486
21.5.2003154.740.00%00190.20-0.41%36 138190
20.5.2003154.740.00%00191.00+0.42%18 49397
19.5.2003154.740.00%00190.20-4.90%64 658339
16.5.2003154.740.00%00200.000.00%48 050245
15.5.2003154.740.00%00200.00+6.89%84 654447
14.5.2003154.740.00%00187.10+3.37%7 11038
13.5.2003154.740.00%00181.00+0.49%44 718248
12.5.2003154.740.00%00180.10-5.21%13 57476
9.5.2003154.74+4.99%00190.00+5.55%162 350870
7.5.2003147.38+4.99%00180.00+1.40%51 120284
6.5.2003140.37+5.00%00177.50+1.42%00
5.5.2003133.690.00%00175.000.00%00
2.5.2003133.69+4.99%00175.00+2.63%00
30.4.2003127.330.00%00170.50-0.11%112 639633
29.4.2003127.330.00%00170.70+2.70%186 6571 044
28.4.2003127.330.00%00166.20+2.21%87 664506
25.4.2003127.330.00%00162.60-2.04%108 639638
24.4.2003127.330.00%00166.00+3.68%00
23.4.2003127.330.00%00160.10+0.06%37 303233
22.4.2003127.330.00%00160.000.00%6 08038
18.4.2003127.330.00%00160.00-3.03%15 20095
17.4.2003127.33+5.00%00165.00+9.92%113 685689
16.4.2003121.27+5.00%00150.10-0.13%23 123154
15.4.2003115.500.00%00150.30-9.40%53 130335
14.4.2003115.500.00%00165.90+6.89%111 384714
11.4.2003115.500.00%00155.20+14.03%1 097 9087 274
10.4.2003115.500.00%00136.10+2.87%200 1431 416
9.4.2003115.500.00%00132.30+0.22%7 53057
8.4.2003115.500.00%00132.00+0.76%5 01638
7.4.2003115.500.00%00131.00+0.69%29 718228
4.4.2003115.500.00%00130.10-3.62%36 194275
3.4.2003115.500.00%00135.000.00%4 59034
2.4.2003115.500.00%00135.000.00%15 390114
1.4.2003115.500.00%00135.00+3.76%20 520152
31.3.2003115.500.00%00130.10-3.70%50 304380
28.3.2003115.500.00%00135.10-3.56%20 543152
27.3.2003115.500.00%00140.10+3.62%266 0002 000
26.3.2003115.500.00%00135.20+1.57%15 415114
25.3.2003115.500.00%00133.10+1.44%146 7551 050
24.3.2003115.500.00%00131.20+0.45%197 8361 488
21.3.2003115.500.00%00130.60-0.30%475 2473 287
20.3.2003115.500.00%00131.00+0.53%1 335 8809 355
19.3.2003115.500.00%00130.30-0.22%43 447333
18.3.2003115.500.00%00130.60+0.07%2 48119
17.3.2003115.50+7.74%6 58457130.50-0.07%1 753 79513 190
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec