OKD - Prague Stock Exchange price chart for year 2004

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

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]
30.12.2004	500.00	+1.01%	43 810	88	483.10	-2.79%	353 846	716
29.12.2004	495.00	+4.21%	49 500	100	497.00	+3.32%	59 681	121
28.12.2004	475.00	-3.06%	18 050	38	481.00	+1.47%	38 480	80
27.12.2004	490.00	0.00%	0	0	474.00	+3.04%	524 492	1 077
23.12.2004	490.00	+4.26%	178 020	363	460.00	-3.17%	334 485	712
22.12.2004	470.00	0.00%	0	0	475.10	+0.02%	23 104 789	47 166
21.12.2004	470.00	0.00%	0	0	475.00	0.00%	32 851	70
20.12.2004	470.00	+1.08%	140 278	300	475.00	+6.71%	755 434	1 604
17.12.2004	465.00	+3.33%	99 975	215	445.10	0.00%	76 175	171
16.12.2004	450.00	0.00%	0	0	445.10	+0.63%	8 457	19
15.12.2004	450.00	0.00%	0	0	442.30	-0.49%	173 088	386
14.12.2004	450.00	0.00%	0	0	444.50	-0.11%	75 956	171
13.12.2004	450.00	+2.27%	49 950	111	445.00	-1.35%	101 473	228
10.12.2004	440.00	0.00%	0	0	451.10	+1.82%	83 775	187
9.12.2004	440.00	0.00%	0	0	443.00	+0.33%	35 626	80
8.12.2004	440.00	0.00%	0	0	441.50	+1.14%	135 118	307
7.12.2004	440.00	0.00%	7 920	18	436.50	+0.22%	13 744 746	28 647
6.12.2004	440.00	0.00%	8 800	20	435.50	+0.50%	131 139	300
3.12.2004	440.00	-0.23%	44 020	100	433.30	+0.53%	289 593	670
2.12.2004	441.00	0.00%	0	0	431.00	-0.25%	423 662	983
1.12.2004	441.00	0.00%	0	0	432.10	+0.48%	21 445 672	44 795
30.11.2004	441.00	-7.16%	74 018	165	430.00	-5.90%	575 335	1 307
29.11.2004	475.00	-3.06%	36 100	76	457.00	-0.65%	149 830	329
26.11.2004	490.00	0.00%	0	0	460.00	-0.86%	224 519	485
25.11.2004	490.00	+3.16%	47 570	100	464.00	-1.90%	213 592	459
24.11.2004	475.00	-4.04%	1 005 135	2 049	473.00	-0.44%	301 596	633
23.11.2004	495.00	+1.02%	41 185	83	475.10	-1.02%	42 397	88
22.11.2004	490.00	0.00%	663 710	1 349	480.00	+4.16%	175 048	358
19.11.2004	490.00	+4.26%	645 560	1 330	460.80	+3.48%	320 784	669
18.11.2004	470.00	+4.44%	89 770	194	445.30	-2.13%	208 812	465
16.11.2004	450.00	0.00%	0	0	455.00	+1.11%	251 530	554
15.11.2004	450.00	+3.45%	131 400	292	450.00	+5.38%	304 257	684
12.11.2004	435.00	+2.35%	148 418	343	427.00	+0.23%	267 889	627
11.11.2004	425.00	0.00%	0	0	426.00	+0.94%	197 548	470
10.11.2004	425.00	+0.95%	267 325	629	422.00	-1.86%	510 449	1 208
9.11.2004	421.00	0.00%	0	0	430.00	+4.75%	684 962	1 637
8.11.2004	421.00	+0.24%	31 996	76	410.50	+0.12%	525 379	1 263
5.11.2004	420.00	0.00%	102 872	245	410.00	0.00%	86 582	211
4.11.2004	420.00	0.00%	0	0	410.00	+2.06%	612 120	1 532
3.11.2004	420.00	0.00%	0	0	401.70	-0.81%	49 746	124
2.11.2004	420.00	+4.22%	63 000	150	405.00	-2.17%	76 015	185
1.11.2004	403.00	+0.50%	28 210	70	414.00	-0.24%	222 475	547
29.10.2004	401.00	0.00%	0	0	415.00	+1.71%	124 808	305
27.10.2004	401.00	+0.25%	7 619	19	408.00	-0.97%	224 098	545
26.10.2004	400.00	0.00%	0	0	412.00	+0.48%	290 809	709
25.10.2004	400.00	0.00%	0	0	410.00	+3.79%	230 881	572
22.10.2004	400.00	0.00%	0	0	395.00	-0.02%	78 588	199
21.10.2004	400.00	+2.56%	15 200	38	395.10	+0.50%	155 311	393
20.10.2004	390.00	0.00%	0	0	393.10	+0.53%	5 443 663	13 612
19.10.2004	390.00	+5.95%	14 820	38	391.00	+0.07%	7 739 360	19 351
18.10.2004	368.10	0.00%	0	0	390.70	+0.56%	342 782	867
15.10.2004	368.10	0.00%	0	0	388.50	-1.64%	5 268 255	13 184
14.10.2004	368.10	0.00%	0	0	395.00	0.00%	159 513	410
13.10.2004	368.10	0.00%	0	0	395.00	+1.67%	235 337	600
12.10.2004	368.10	+4.99%	0	0	388.50	+2.23%	162 450	415
11.10.2004	350.60	-4.99%	13 323	38	380.00	-2.58%	710 582	1 802
8.10.2004	369.00	0.00%	0	0	390.10	0.00%	650 465	1 629
7.10.2004	369.00	0.00%	0	0	390.10	+1.29%	82 128	213
6.10.2004	369.00	+4.98%	0	0	385.10	-1.28%	402 118	1 024
5.10.2004	351.50	0.00%	0	0	390.10	+1.82%	385 053	983
4.10.2004	351.50	-5.00%	13 357	38	383.10	+0.20%	183 601	467
1.10.2004	370.00	-3.92%	7 030	19	382.30	-0.72%	247 737	646
30.9.2004	385.10	0.00%	0	0	385.10	-0.61%	80 522	209
29.9.2004	385.10	0.00%	0	0	387.50	+1.28%	1 720 252	4 406
27.9.2004	385.10	0.00%	0	0	382.60	-0.20%	118 442	308
24.9.2004	385.10	0.00%	0	0	383.40	-1.69%	538 244	1 367
23.9.2004	385.10	+1.29%	36 585	95	390.00	+1.50%	60 506	156
22.9.2004	380.20	0.00%	0	0	384.20	+0.28%	210 013	548
21.9.2004	380.20	0.00%	0	0	383.10	-0.49%	118 729	307
20.9.2004	380.20	+0.05%	28 895	76	385.00	+0.73%	227 748	594
17.9.2004	380.00	0.00%	0	0	382.20	+0.44%	132 377	346
16.9.2004	380.00	0.00%	36 100	95	380.50	-0.39%	747 989	1 928
15.9.2004	380.00	0.00%	0	0	382.00	+0.49%	71 000	184
14.9.2004	380.00	0.00%	14 440	38	380.10	-0.10%	229 987	605
13.9.2004	380.00	0.00%	0	0	380.50	+0.39%	460 025	1 210
10.9.2004	380.00	0.00%	0	0	379.00	-2.82%	50 415	133
9.9.2004	380.00	0.00%	0	0	390.00	+3.17%	7 410	19
8.9.2004	380.00	0.00%	0	0	378.00	+1.74%	1 132 155	2 910
7.9.2004	380.00	0.00%	0	0	371.50	+0.40%	72 393	195
6.9.2004	380.00	0.00%	0	0	370.00	+5.95%	63 004	171
3.9.2004	380.00	0.00%	0	0	349.20	-4.87%	8 370	23
2.9.2004	380.00	0.00%	0	0	367.10	-2.39%	12 849	35
1.9.2004	380.00	0.00%	0	0	376.10	+2.70%	0	0
31.8.2004	380.00	0.00%	0	0	366.20	+0.32%	164 631	447
30.8.2004	380.00	0.00%	0	0	365.00	-2.69%	35 251	95
27.8.2004	380.00	+1.33%	184 264	485	375.10	+1.37%	153 115	408
26.8.2004	375.00	0.00%	0	0	370.00	+5.02%	170 255	459
25.8.2004	375.00	0.00%	0	0	352.30	-3.82%	66 937	190
24.8.2004	375.00	0.00%	0	0	366.30	+0.08%	13 919	38
23.8.2004	375.00	0.00%	0	0	366.00	+0.05%	87 214	238
20.8.2004	375.00	0.00%	0	0	365.80	-0.05%	41 720	114
19.8.2004	375.00	0.00%	0	0	366.00	-0.02%	10 980	30
18.8.2004	375.00	0.00%	0	0	366.10	-1.05%	34 780	95
17.8.2004	375.00	0.00%	0	0	370.00	+1.34%	40 700	110
16.8.2004	375.00	0.00%	0	0	365.10	-1.32%	55 516	152
13.8.2004	375.00	0.00%	0	0	370.00	0.00%	64 750	175
12.8.2004	375.00	0.00%	0	0	370.00	+2.46%	42 550	115
11.8.2004	375.00	0.00%	0	0	361.10	-5.84%	13 722	38
10.8.2004	375.00	0.00%	0	0	383.50	+5.06%	115 838	312
9.8.2004	375.00	0.00%	0	0	365.00	-0.27%	41 610	114
6.8.2004	375.00	0.00%	5 250	14	366.00	+0.88%	16 104	44
5.8.2004	375.00	0.00%	0	0	362.80	-0.60%	34 466	95
4.8.2004	375.00	0.00%	86 250	230	365.00	-2.01%	6 935	19
3.8.2004	375.00	+1.35%	46 875	125	372.50	+3.44%	0	0
2.8.2004	370.00	0.00%	0	0	360.10	-0.02%	1 440	4
30.7.2004	370.00	+1.09%	6 660	18	360.20	-1.31%	41 078	114
29.7.2004	366.00	0.00%	0	0	365.00	0.00%	48 545	133
28.7.2004	366.00	0.00%	0	0	365.00	+1.36%	6 935	19
27.7.2004	366.00	-2.40%	36 600	100	360.10	0.00%	27 368	76
26.7.2004	375.00	0.00%	0	0	360.10	-3.48%	199 971	532
23.7.2004	375.00	0.00%	0	0	373.10	+0.83%	0	0
22.7.2004	375.00	-3.60%	13 500	36	370.00	+3.69%	18 500	50
21.7.2004	389.00	0.00%	0	0	356.80	-1.16%	264 945	705
20.7.2004	389.00	0.00%	0	0	361.00	+0.08%	47 686	133
19.7.2004	389.00	0.00%	0	0	360.70	+4.52%	0	0
16.7.2004	389.00	0.00%	0	0	345.10	-5.47%	50 124	138
15.7.2004	389.00	0.00%	0	0	365.10	+1.41%	43 474	118
14.7.2004	389.00	0.00%	0	0	360.00	+4.52%	20 522	57
13.7.2004	389.00	0.00%	0	0	344.40	+0.08%	0	0
12.7.2004	389.00	0.00%	0	0	344.10	-6.49%	26 152	76
9.7.2004	389.00	0.00%	0	0	368.00	+3.31%	0	0
8.7.2004	389.00	0.00%	0	0	356.20	-2.59%	68 402	187
7.7.2004	389.00	+3.73%	19 450	50	365.70	-1.16%	0	0
2.7.2004	375.00	0.00%	0	0	370.00	+1.36%	18 500	50
1.7.2004	375.00	0.00%	0	0	365.00	-0.51%	119 134	326
30.6.2004	375.00	0.00%	0	0	366.90	-0.86%	115 310	312
29.6.2004	375.00	0.00%	0	0	370.10	+1.34%	22 383	61
28.6.2004	375.00	0.00%	0	0	365.20	-1.56%	97 326	266
25.6.2004	375.00	0.00%	0	0	371.00	-3.63%	14 098	38
24.6.2004	375.00	0.00%	0	0	385.00	+0.78%	26 331	69
23.6.2004	375.00	-2.60%	144 375	385	382.00	-0.18%	72 198	189
22.6.2004	385.00	-3.75%	385 000	1 000	382.70	-0.07%	34 082	89
21.6.2004	400.00	0.00%	0	0	383.00	0.00%	20 682	54
18.6.2004	400.00	0.00%	0	0	383.00	+0.07%	72 770	190
17.6.2004	400.00	0.00%	0	0	382.70	-2.14%	50 930	133
16.6.2004	400.00	0.00%	0	0	391.10	+2.11%	0	0
15.6.2004	400.00	0.00%	61 600	154	383.00	+0.26%	23 334	61
14.6.2004	400.00	0.00%	28 000	70	382.00	-4.26%	97 616	248
11.6.2004	400.00	0.00%	0	0	399.00	+1.26%	1 240 143	3 108
10.6.2004	400.00	0.00%	49 200	123	394.00	-1.00%	49 644	126
9.6.2004	400.00	+5.26%	118 851	300	398.00	+4.57%	40 990	107
8.6.2004	380.00	0.00%	0	0	380.60	+1.22%	431 157	1 095
7.6.2004	380.00	0.00%	0	0	376.00	+0.66%	113 677	304
4.6.2004	380.00	+0.16%	72 200	190	373.50	-0.40%	18 359	49
3.6.2004	379.40	-2.72%	37 940	100	375.00	+2.15%	192 774	521
2.6.2004	390.00	0.00%	0	0	367.10	-3.52%	85 048	228
1.6.2004	390.00	0.00%	80 340	206	380.50	-2.43%	28 903	76
31.5.2004	390.00	0.00%	0	0	390.00	+2.63%	417 300	1 070
28.5.2004	390.00	+1.30%	50 310	129	380.00	+1.30%	131 588	347
27.5.2004	385.00	0.00%	70 115	179	375.10	+1.62%	146 329	390
26.5.2004	385.00	-1.28%	14 270	37	369.10	+0.27%	49 125	133
25.5.2004	390.00	0.00%	0	0	368.10	-0.24%	180 245	482
24.5.2004	390.00	+5.41%	37 050	95	369.00	-2.89%	49 191	133
21.5.2004	370.00	0.00%	0	0	380.00	+2.95%	65 889	175
20.5.2004	370.00	0.00%	0	0	369.10	-5.35%	70 129	190
19.5.2004	370.00	0.00%	0	0	390.00	+6.38%	51 183	138
18.5.2004	370.00	0.00%	0	0	366.60	-0.10%	121 138	306
17.5.2004	370.00	0.00%	0	0	367.00	+0.52%	48 764	133
14.5.2004	370.00	0.00%	0	0	365.10	-1.32%	738 206	1 949
13.5.2004	370.00	+2.49%	28 490	77	370.00	+3.35%	857 454	2 310
12.5.2004	361.00	0.00%	13 718	38	358.00	+0.56%	106 449	296
11.5.2004	361.00	0.00%	0	0	356.00	-1.24%	126 485	355
10.5.2004	361.00	0.00%	0	0	360.50	+1.54%	69 514	193
7.5.2004	361.00	0.00%	65 341	181	355.00	-1.38%	1 479 990	4 116
6.5.2004	361.00	-1.10%	79 159	219	360.00	+1.37%	163 141	440
5.5.2004	365.00	-1.08%	51 100	140	355.10	-1.36%	209 915	586
4.5.2004	369.00	+4.83%	9 225	25	360.00	0.00%	243 984	673
3.5.2004	352.00	-4.89%	64 511	183	360.00	-0.55%	187 878	527
30.4.2004	370.10	-9.73%	10 522	28	362.00	+0.24%	55 032	152
29.4.2004	410.00	0.00%	0	0	361.10	+2.87%	245 451	688
28.4.2004	410.00	0.00%	210 760	536	351.00	-5.69%	2 326 253	6 268
27.4.2004	410.00	+0.24%	12 300	30	372.20	-2.07%	478 882	1 276
26.4.2004	409.00	+3.54%	40 900	100	380.10	+3.82%	174 279	456
23.4.2004	395.00	+12.54%	158 000	400	366.10	-1.58%	297 716	800
22.4.2004	351.00	0.00%	0	0	372.00	+1.22%	328 664	853
21.4.2004	351.00	+0.29%	13 338	38	367.50	+3.49%	283 207	747
20.4.2004	350.00	0.00%	0	0	355.10	+5.02%	176 698	491
19.4.2004	350.00	+6.71%	129 150	369	338.10	+2.57%	294 473	841
16.4.2004	328.00	-2.38%	12 464	38	329.60	+1.10%	192 395	580
15.4.2004	336.00	+4.35%	39 420	118	326.00	+1.52%	2 756 171	7 813
14.4.2004	322.00	-3.30%	30 590	95	321.10	-0.27%	412 679	1 278
13.4.2004	333.00	0.00%	0	0	322.00	-0.03%	183 844	570
9.4.2004	333.00	0.00%	0	0	322.10	+0.34%	67 771	210
8.4.2004	333.00	0.00%	0	0	321.00	-0.15%	372 039	1 145
7.4.2004	333.00	+1.52%	72 680	219	321.50	-2.57%	190 682	592
6.4.2004	328.00	+9.33%	53 694	171	330.00	+4.39%	483 441	1 491
5.4.2004	300.00	-8.81%	28 979	95	316.10	+0.12%	148 515	464
2.4.2004	329.00	0.00%	0	0	315.70	+0.03%	100 221	316
1.4.2004	329.00	0.00%	0	0	315.60	+0.44%	74 495	233
31.3.2004	329.00	0.00%	5 593	17	314.20	+1.32%	81 328	253
30.3.2004	329.00	+2.81%	10 857	33	310.10	+1.97%	98 744	308
29.3.2004	320.00	+6.67%	9 600	30	304.10	-4.96%	450 636	1 466
26.3.2004	300.00	-3.23%	127 045	404	320.00	+3.22%	696 003	2 230
25.3.2004	310.00	+3.33%	62 000	200	310.00	-1.27%	379 515	1 244
24.3.2004	300.00	0.00%	9 000	30	314.00	+4.66%	973 301	3 189
23.3.2004	300.00	0.00%	30 000	100	300.00	+3.44%	646 207	2 161
22.3.2004	300.00	+4.17%	922 800	3 076	290.00	+4.16%	1 853 435	5 994
19.3.2004	288.00	0.00%	25 920	90	278.40	+0.07%	246 363	833
18.3.2004	288.00	0.00%	0	0	278.20	-0.64%	82 684	297
17.3.2004	288.00	-3.94%	28 800	100	280.00	+0.71%	333 441	1 158
‹‹ First 60 ‹‹ First 20 Next 200 ›