OSTROJ - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (55)
  • Diskuze (277)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 Interactive

The Prague Sotck Exchange and RM-System - daily results - OSTROJ
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					206.70	+2.83%	0	0
30.12.2003					201.00	-9.13%	48 466	236
29.12.2003					221.20	0.00%	3 097	14
23.12.2003					221.20	0.00%	1 770	8
22.12.2003					221.20	+2.02%	1 770	8
19.12.2003					216.80	+0.04%	0	0
18.12.2003					216.70	+1.49%	3 251	15
17.12.2003					213.50	+2.69%	21 350	100
16.12.2003					207.90	0.00%	2 911	14
15.12.2003					207.90	+1.02%	11 435	55
12.12.2003					205.80	-0.77%	6 586	32
11.12.2003					207.40	+0.87%	1 452	7
10.12.2003					205.60	-2.69%	43 757	215
9.12.2003					211.30	-1.99%	29 582	140
8.12.2003					215.60	+4.25%	0	0
5.12.2003					206.80	+2.57%	2 893	14
4.12.2003					201.60	+4.45%	10 590	52
3.12.2003					193.00	-8.83%	64 022	309
2.12.2003					211.70	+0.28%	0	0
1.12.2003					211.10	-2.08%	6 989	33
28.11.2003					215.60	+3.55%	0	0
27.11.2003					208.20	-5.40%	19 574	92
26.11.2003					220.10	-1.07%	51 626	234
25.11.2003					222.50	-0.04%	9 928	44
24.11.2003					222.60	-8.01%	10 015	45
21.11.2003					242.00	+10.00%	75 089	323
20.11.2003					220.00	+2.32%	1 760	8
19.11.2003					215.00	-7.00%	65 005	295
18.11.2003					231.20	0.00%	13 409	58
14.11.2003					231.20	0.00%	6 474	28
13.11.2003					231.20	+1.85%	0	0
12.11.2003					227.00	+0.35%	23 163	102
11.11.2003					226.20	+0.26%	50 653	209
10.11.2003					225.60	+1.57%	2 030	9
7.11.2003					222.10	+0.04%	10 217	46
6.11.2003					222.00	+0.90%	11 938	54
5.11.2003					220.00	-4.34%	64 056	289
4.11.2003					230.00	+4.97%	0	0
3.11.2003					219.10	-6.76%	14 647	67
31.10.2003					235.00	+8.29%	69 795	297
30.10.2003					217.00	+0.46%	3 038	14
29.10.2003					216.00	-4.25%	9 072	42
27.10.2003					225.60	+6.66%	0	0
24.10.2003					211.50	+0.09%	78 840	351
23.10.2003					211.30	+0.14%	6 973	33
22.10.2003					211.00	-6.88%	14 131	65
21.10.2003					226.60	+4.85%	0	0
20.10.2003					216.10	0.00%	10 373	48
17.10.2003					216.10	+0.04%	209 125	930
16.10.2003					216.00	+2.75%	21 312	100
15.10.2003					210.20	+0.04%	5 884	28
14.10.2003					210.10	+1.69%	6 513	31
13.10.2003					206.60	-0.24%	8 057	39
10.10.2003					207.10	+0.38%	2 482	12
9.10.2003					206.30	+0.04%	1 238	6
8.10.2003					206.20	+2.94%	98 543	459
7.10.2003					200.30	-0.09%	5 008	25
6.10.2003					200.50	+2.76%	19 625	98
3.10.2003					195.10	+4.33%	1 951	10
2.10.2003					187.00	+0.48%	19 510	100
1.10.2003					186.10	+1.08%	82 125	421
30.9.2003					184.10	-7.95%	10 126	55
29.9.2003					200.00	0.00%	15 900	80
26.9.2003					200.00	+5.20%	0	0
25.9.2003					190.10	+2.75%	0	0
24.9.2003					185.00	0.00%	5 920	32
23.9.2003					185.00	-8.41%	19 070	100
22.9.2003					202.00	-0.98%	3 232	16
19.9.2003					204.00	+9.61%	5 100	25
18.9.2003					186.10	-5.53%	17 418	93
17.9.2003					197.00	+8.83%	71 383	363
16.9.2003					181.00	0.00%	16 887	93
15.9.2003					181.00	-2.16%	1 801	10
12.9.2003					185.00	+4.16%	3 145	17
11.9.2003					177.60	+0.05%	4 618	26
10.9.2003					177.50	-2.04%	25 186	140
9.9.2003					181.20	+2.19%	0	0
8.9.2003					177.30	-2.15%	1 241	7
5.9.2003					181.20	+0.61%	0	0
4.9.2003					180.10	+0.05%	26 123	145
3.9.2003					180.00	+1.06%	2 132	12
2.9.2003					178.10	+1.36%	0	0
1.9.2003					175.70	-1.23%	6 677	38
29.8.2003					177.90	+1.42%	0	0
28.8.2003					175.40	-0.11%	1 403	8
27.8.2003					175.60	-1.23%	14 926	85
26.8.2003					177.80	0.00%	0	0
25.8.2003					177.80	+1.25%	0	0
22.8.2003					175.60	+0.17%	527	3
21.8.2003					175.30	-0.17%	2 454	14
20.8.2003					175.60	-5.08%	21 633	118
19.8.2003					185.00	0.00%	78 110	406
18.8.2003					185.00	+2.66%	9 044	50
15.8.2003					180.20	0.00%	0	0
14.8.2003					180.20	+2.79%	0	0
13.8.2003					175.30	-2.66%	21 908	125
12.8.2003					180.10	0.00%	0	0
11.8.2003					180.10	+2.85%	0	0
8.8.2003					175.10	0.00%	12 257	70
7.8.2003					175.10	0.00%	1 401	8
6.8.2003					175.10	-2.77%	5 078	29
5.8.2003					180.10	+2.91%	0	0
4.8.2003					175.00	+8.62%	49 701	284
1.8.2003					161.10	-7.94%	1 933	12
31.7.2003					175.00	0.00%	2 100	12
30.7.2003					175.00	-2.77%	3 500	20
29.7.2003					180.00	+11.73%	0	0
28.7.2003					161.10	-3.12%	9 694	56
25.7.2003					166.30	-4.97%	10 810	65
24.7.2003					175.00	+4.10%	16 100	92
23.7.2003					168.10	-3.94%	1 345	8
22.7.2003					175.00	-2.77%	26 600	152
21.7.2003					180.00	+2.85%	0	0
18.7.2003					175.00	-2.77%	17 500	100
17.7.2003					180.00	0.00%	0	0
16.7.2003					180.00	+2.85%	0	0
15.7.2003					175.00	0.00%	8 400	48
14.7.2003					175.00	+5.86%	35 000	200
11.7.2003					165.30	-2.82%	23 299	141
10.7.2003					170.10	+3.02%	0	0
9.7.2003					165.10	0.00%	4 781	29
8.7.2003					165.10	0.00%	6 274	38
7.7.2003					165.10	-2.93%	2 477	15
4.7.2003					170.10	+3.02%	0	0
3.7.2003					165.10	+0.06%	12 713	77
2.7.2003					165.00	-0.24%	137 287	832
1.7.2003					165.40	+0.06%	20 675	125
30.6.2003					165.30	+0.12%	11 074	67
27.6.2003					165.10	-5.27%	67 217	372
26.6.2003					174.30	+5.44%	0	0
25.6.2003					165.30	-1.01%	21 676	130
24.6.2003					167.00	0.00%	2 505	15
23.6.2003					167.00	0.00%	2 338	14
20.6.2003					167.00	-0.05%	1 336	8
19.6.2003					167.10	0.00%	16 710	100
18.6.2003					167.10	-3.68%	22 209	134
17.6.2003					173.50	+3.89%	0	0
16.6.2003					167.00	+3.08%	16 700	100
13.6.2003					162.00	-1.81%	7 566	46
12.6.2003					165.00	0.00%	15 345	93
11.6.2003					165.00	+3.12%	6 105	37
10.6.2003					160.00	-4.19%	0	0
9.6.2003					167.00	+1.21%	0	0
6.6.2003					165.00	0.00%	3 300	20
5.6.2003					165.00	0.00%	0	0
4.6.2003					165.00	0.00%	2 310	14
3.6.2003					165.00	0.00%	25 402	154
2.6.2003					165.00	0.00%	21 450	130
30.5.2003					165.00	0.00%	0	0
29.5.2003					165.00	0.00%	0	0
28.5.2003					165.00	-5.71%	11 550	70
27.5.2003					175.00	+7.36%	0	0
26.5.2003					163.00	-0.73%	58 177	344
23.5.2003					164.20	-0.54%	5 936	36
22.5.2003					165.10	+2.86%	10 731	65
21.5.2003					160.50	-1.35%	4 172	26
20.5.2003					162.70	+1.62%	0	0
19.5.2003					160.10	-1.53%	6 404	40
16.5.2003					162.60	+1.56%	0	0
15.5.2003					160.10	-1.83%	10 567	66
14.5.2003					163.10	+1.87%	11 906	73
13.5.2003					160.10	+0.06%	160 961	1 006
12.5.2003					160.00	+3.42%	46 325	290
9.5.2003					154.70	+2.92%	0	0
7.5.2003					150.30	+0.06%	165 969	1 086
6.5.2003					150.20	-1.18%	1 202	8
5.5.2003					152.00	-1.61%	59 748	394
2.5.2003					154.50	+3.00%	0	0
30.4.2003					150.00	-4.70%	126 170	841
29.4.2003					157.40	+4.23%	0	0
28.4.2003					151.00	+5.59%	29 572	192
25.4.2003					143.00	0.00%	0	0
24.4.2003					143.00	+0.63%	3 421	24
23.4.2003					142.10	-5.26%	12 497	88
22.4.2003					150.00	-0.79%	151 988	1 014
18.4.2003					151.20	+0.80%	0	0
17.4.2003					150.00	0.00%	55 800	372
16.4.2003					150.00	+3.02%	94 200	628
15.4.2003					145.60	-1.48%	5 242	36
14.4.2003					147.80	-1.46%	0	0
11.4.2003					150.00	0.00%	12 150	81
10.4.2003					150.00	0.00%	4 500	30
9.4.2003					150.00	-2.28%	1 200	8
8.4.2003					153.50	+2.33%	0	0
7.4.2003					150.00	-2.28%	3 000	20
4.4.2003					153.50	+2.33%	0	0
3.4.2003					150.00	0.00%	8 100	54
2.4.2003					150.00	0.00%	111 000	726
1.4.2003					150.00	0.00%	7 500	50
31.3.2003					150.00	+0.33%	1 500	10
28.3.2003					149.50	-0.33%	19 973	134
27.3.2003					150.00	-1.63%	22 050	147
26.3.2003					152.50	+4.45%	0	0
25.3.2003					146.00	0.00%	4 380	30
24.3.2003					146.00	-2.66%	48 370	323
21.3.2003					150.00	0.00%	7 050	47
20.3.2003					150.00	0.00%	23 100	154
19.3.2003					150.00	0.00%	2 100	14
18.3.2003					150.00	-0.33%	45 000	300
17.3.2003					150.50	+0.33%	22 423	149
‹‹ First 60 ‹‹ First 20 Next 200 ›