OSTROJ - Prague Stock Exchange price chart for year 2004

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

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]
30.12.2004					370.60	+4.10%	24 089	65
29.12.2004					356.00	-5.14%	4 984	14
28.12.2004					375.30	-1.23%	0	0
27.12.2004					380.00	+7.95%	76 000	200
23.12.2004					352.00	-6.13%	2 464	7
22.12.2004					375.00	+6.53%	11 250	30
21.12.2004					352.00	0.00%	5 280	15
20.12.2004					352.00	+0.28%	9 850	28
17.12.2004					351.00	-1.12%	10 530	30
16.12.2004					355.00	0.00%	28 400	80
15.12.2004					355.00	-2.73%	47 865	135
14.12.2004					365.00	+2.81%	0	0
13.12.2004					355.00	-2.73%	12 425	35
10.12.2004					365.00	+3.10%	0	0
9.12.2004					354.00	-1.66%	60 609	171
8.12.2004					360.00	+2.85%	80 406	225
7.12.2004					350.00	-2.77%	17 920	50
6.12.2004					360.00	0.00%	15 720	44
3.12.2004					360.00	-0.27%	2 520	7
2.12.2004					361.00	-0.27%	113 944	304
1.12.2004					362.00	-0.27%	119 671	329
30.11.2004					363.00	+0.27%	17 424	48
29.11.2004					362.00	-0.27%	40 625	112
26.11.2004					363.00	+0.41%	30 114	83
25.11.2004					361.50	-0.41%	9 408	26
24.11.2004					363.00	-2.68%	143 720	390
23.11.2004					373.00	-5.61%	19 524	52
22.11.2004					395.20	+6.46%	0	0
19.11.2004					371.20	-9.01%	2 970	8
18.11.2004					408.00	+9.91%	27 336	67
16.11.2004					371.20	+1.22%	5 197	14
15.11.2004					366.70	+4.74%	47 937	126
12.11.2004					350.10	-0.31%	21 072	60
11.11.2004					351.20	-9.08%	2 810	8
10.11.2004					386.30	+9.99%	37 534	100
9.11.2004					351.20	0.00%	0	0
8.11.2004					351.20	+2.99%	2 810	8
5.11.2004					341.00	+0.88%	0	0
4.11.2004					338.00	-3.42%	6 084	18
3.11.2004					350.00	-6.66%	45 988	133
2.11.2004					375.00	+7.14%	30 000	80
1.11.2004					350.00	-0.17%	26 950	77
29.10.2004					350.60	+0.17%	26 012	76
27.10.2004					350.00	0.00%	50 991	146
26.10.2004					350.00	+9.03%	100 100	286
25.10.2004					321.00	+5.59%	3 852	12
22.10.2004					304.00	+0.33%	0	0
21.10.2004					303.00	+2.71%	6 046	20
20.10.2004					295.00	-6.34%	36 600	123
19.10.2004					315.00	+2.43%	58 965	188
18.10.2004					307.50	+4.23%	0	0
15.10.2004					295.00	+2.78%	5 310	18
14.10.2004					287.00	0.00%	6 896	24
13.10.2004					287.00	0.00%	64 537	225
12.10.2004					287.00	+1.23%	1 722	6
11.10.2004					283.50	-5.18%	66 550	220
8.10.2004					299.00	+7.16%	487 171	1 629
7.10.2004					279.00	+3.33%	8 211	30
6.10.2004					270.00	+0.97%	40 803	152
5.10.2004					267.40	+0.07%	3 208	12
4.10.2004					267.20	-0.29%	26 720	100
1.10.2004					268.00	0.00%	21 974	82
30.9.2004					268.00	-2.54%	10 683	39
29.9.2004					275.00	-3.20%	69 208	248
27.9.2004					284.10	0.00%	0	0
24.9.2004					284.10	0.00%	0	0
23.9.2004					284.10	+4.37%	0	0
22.9.2004					272.20	-4.25%	50 076	183
21.9.2004					284.30	+6.08%	0	0
20.9.2004					268.00	+0.37%	2 144	8
17.9.2004					267.00	+3.04%	29 637	111
16.9.2004					259.10	+0.42%	33 165	128
15.9.2004					258.00	+0.38%	0	0
14.9.2004					257.00	0.00%	0	0
13.9.2004					257.00	+0.19%	23 389	91
10.9.2004					256.50	-8.13%	5 130	20
9.9.2004					279.20	+0.03%	1 396	5
8.9.2004					279.10	+9.02%	65 589	235
7.9.2004					256.00	-4.29%	5 120	20
6.9.2004					267.50	+0.07%	0	0
3.9.2004					267.30	0.00%	0	0
2.9.2004					267.30	+4.78%	0	0
1.9.2004					255.10	+5.28%	56 101	220
31.8.2004					242.30	-3.08%	3 392	14
30.8.2004					250.00	-1.96%	23 625	95
27.8.2004					255.00	-0.58%	52 542	206
26.8.2004					256.50	+0.58%	2 052	8
25.8.2004					255.00	-4.13%	75 235	295
24.8.2004					266.00	-0.03%	0	0
23.8.2004					266.10	0.00%	0	0
20.8.2004					266.10	+4.35%	0	0
19.8.2004					255.00	-2.89%	41 320	162
18.8.2004					262.60	0.00%	0	0
17.8.2004					262.60	+2.94%	0	0
16.8.2004					255.10	-2.85%	15 306	60
13.8.2004					262.60	0.00%	0	0
12.8.2004					262.60	0.00%	0	0
11.8.2004					262.60	0.00%	0	0
10.8.2004					262.60	0.00%	0	0
9.8.2004					262.60	+2.94%	0	0
6.8.2004					255.10	-1.69%	1 531	6
5.8.2004					259.50	0.00%	0	0
4.8.2004					259.50	+3.80%	0	0
3.8.2004					250.00	+2.04%	7 904	32
2.8.2004					245.00	+4.25%	0	0
30.7.2004					235.00	-9.44%	7 050	30
29.7.2004					259.50	+1.72%	0	0
28.7.2004					255.10	0.00%	13 775	54
27.7.2004					255.10	0.00%	9 694	38
26.7.2004					255.10	-1.69%	5 612	22
23.7.2004					259.50	-1.18%	0	0
22.7.2004					262.60	+2.94%	0	0
21.7.2004					255.10	-2.85%	9 694	38
20.7.2004					262.60	+0.53%	0	0
19.7.2004					261.20	0.00%	81 494	312
16.7.2004					261.20	+3.03%	15 672	60
15.7.2004					253.50	+1.40%	10 140	40
14.7.2004					250.00	-4.10%	22 319	89
13.7.2004					260.70	0.00%	0	0
12.7.2004					260.70	0.00%	0	0
9.7.2004					260.70	0.00%	0	0
8.7.2004					260.70	+4.28%	0	0
7.7.2004					250.00	-0.43%	19 250	77
2.7.2004					251.10	0.00%	7 533	30
1.7.2004					251.10	0.00%	1 004	4
30.6.2004					251.10	-0.35%	11 802	47
29.6.2004					252.00	-3.66%	35 325	140
28.6.2004					261.60	0.00%	0	0
25.6.2004					261.60	0.00%	0	0
24.6.2004					261.60	+3.35%	0	0
23.6.2004					253.10	-3.24%	32 927	130
22.6.2004					261.60	+4.38%	0	0
21.6.2004					250.60	-3.80%	4 517	18
18.6.2004					260.50	+4.11%	0	0
17.6.2004					250.20	-1.22%	15 012	60
16.6.2004					253.30	-3.61%	36 988	146
15.6.2004					262.80	+0.42%	0	0
14.6.2004					261.70	+3.23%	0	0
11.6.2004					253.50	-2.57%	15 210	60
10.6.2004					260.20	+5.55%	0	0
9.6.2004					246.50	-2.18%	53 489	216
8.6.2004					252.00	+1.61%	6 552	26
7.6.2004					248.00	+0.97%	8 680	35
4.6.2004					245.60	+1.06%	1 965	8
3.6.2004					243.00	-1.61%	13 365	55
2.6.2004					247.00	-1.20%	83 394	341
1.6.2004					250.00	+1.70%	204 096	817
31.5.2004					245.80	+6.22%	0	0
28.5.2004					231.40	+0.17%	139 084	560
27.5.2004					231.00	+6.94%	116 994	507
26.5.2004					216.00	-4.25%	79 420	361
25.5.2004					225.60	+0.57%	9 934	44
24.5.2004					224.30	-8.07%	12 112	54
21.5.2004					244.00	+9.36%	63 683	266
20.5.2004					223.10	+1.36%	17 622	79
19.5.2004					220.10	+0.04%	44 006	200
18.5.2004					220.00	-8.33%	4 400	20
17.5.2004					240.00	-0.86%	84 000	350
14.5.2004					242.10	+0.83%	9 199	38
13.5.2004					240.10	-3.45%	4 562	19
12.5.2004					248.70	-0.95%	27 221	109
11.5.2004					251.10	-9.80%	17 133	62
10.5.2004					278.40	+3.22%	0	0
7.5.2004					269.70	+9.58%	23 794	94
6.5.2004					246.10	+2.49%	20 113	82
5.5.2004					240.10	-3.96%	184 546	714
4.5.2004					250.00	+6.33%	8 940	36
3.5.2004					235.10	-1.13%	8 999	38
30.4.2004					237.80	+1.14%	1 427	6
29.4.2004					235.10	0.00%	10 345	44
28.4.2004					235.10	-0.50%	25 427	108
27.4.2004					236.30	+0.25%	9 222	39
26.4.2004					235.70	+0.25%	19 940	84
23.4.2004					235.10	+0.04%	5 172	22
22.4.2004					235.00	+1.73%	11 203	49
21.4.2004					231.00	-0.43%	17 574	76
20.4.2004					232.00	+0.43%	5 208	24
19.4.2004					231.00	0.00%	19 118	89
16.4.2004					231.00	+8.29%	4 834	22
15.4.2004					213.30	-7.26%	9 993	46
14.4.2004					230.00	0.00%	47 708	208
13.4.2004					230.00	-0.04%	11 045	48
9.4.2004					230.10	-2.66%	108 561	436
8.4.2004					236.40	-0.12%	18 208	78
7.4.2004					236.70	+0.38%	40 475	172
6.4.2004					235.80	+12.23%	14 298	62
5.4.2004					210.10	-6.66%	6 154	28
2.4.2004					225.10	-4.21%	19 837	88
1.4.2004					235.00	+4.25%	7 050	30
31.3.2004					225.40	-2.84%	42 108	185
30.3.2004					232.00	+0.17%	9 512	41
29.3.2004					231.60	+0.17%	3 242	14
26.3.2004					231.20	+2.39%	0	0
25.3.2004					225.80	0.00%	2 710	12
24.3.2004					225.80	-8.76%	37 699	165
23.3.2004					247.50	+9.95%	49 500	200
22.3.2004					225.10	+0.04%	675	3
19.3.2004					225.00	0.00%	4 275	19
18.3.2004					225.00	-0.04%	59 779	248
17.3.2004					225.10	-6.98%	31 818	134
‹‹ First 60 ‹‹ First 20 Next 200 ›