PLZEŇSKÁ TEPLÁREN. - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (21)
  • Diskuze (48)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 Interactive

The Prague Sotck Exchange and RM-System - daily results - PLZEŇSKÁ TEPLÁREN.
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					957.00	0.00%	0	0
30.12.2003	830.70	0.00%	0	0	957.00	0.00%	0	0
29.12.2003	830.70	0.00%	0	0	957.00	-4.68%	9 570	10
23.12.2003	830.70	0.00%	0	0	1 004.00	0.00%	0	0
22.12.2003	830.70	0.00%	0	0	1 004.00	0.00%	0	0
19.12.2003	830.70	0.00%	0	0	1 004.00	0.00%	0	0
18.12.2003	830.70	0.00%	0	0	1 004.00	0.00%	0	0
17.12.2003	830.70	0.00%	0	0	1 004.00	+0.28%	0	0
16.12.2003	830.70	0.00%	0	0	1 001.10	-0.29%	26 029	26
15.12.2003	830.70	0.00%	0	0	1 004.10	0.00%	0	0
12.12.2003	830.70	0.00%	0	0	1 004.10	0.00%	0	0
11.12.2003	830.70	0.00%	0	0	1 004.10	0.00%	0	0
10.12.2003	830.70	0.00%	0	0	1 004.00	0.00%	0	0
9.12.2003	830.70	0.00%	0	0	1 004.00	0.00%	2 008	2
8.12.2003	830.70	0.00%	0	0	1 004.00	0.00%	0	0
5.12.2003	830.70	0.00%	0	0	1 004.00	+0.28%	31 124	31
4.12.2003	830.70	0.00%	0	0	1 001.10	0.00%	0	0
3.12.2003	830.70	0.00%	0	0	1 001.10	-0.05%	2 002	2
2.12.2003	830.70	0.00%	0	0	1 001.70	0.00%	0	0
1.12.2003	830.70	0.00%	0	0	1 001.70	0.00%	0	0
28.11.2003	830.70	0.00%	0	0	1 001.70	+2.72%	97 165	97
27.11.2003	830.70	0.00%	0	0	975.10	-0.05%	0	0
26.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
25.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
24.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
21.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
20.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
19.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
18.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
14.11.2003	830.70	0.00%	0	0	975.60	-2.44%	0	0
13.11.2003	830.70	0.00%	0	0	1 000.00	0.00%	12 000	12
12.11.2003	830.70	0.00%	0	0	1 000.00	+5.13%	34 000	34
11.11.2003	830.70	0.00%	0	0	951.20	-2.50%	5 707	6
10.11.2003	830.70	0.00%	0	0	975.60	0.00%	0	0
7.11.2003	830.70	+4.99%	0	0	975.60	+2.56%	0	0
6.11.2003	791.20	+4.99%	0	0	951.20	+3.12%	41 902	42
5.11.2003	753.60	+4.99%	0	0	922.40	-1.55%	21 587	23
4.11.2003	717.80	+4.99%	0	0	937.00	-2.07%	5 622	6
3.11.2003	683.70	0.00%	0	0	956.90	0.00%	0	0
31.10.2003	683.70	0.00%	0	0	956.90	0.00%	0	0
30.10.2003	683.70	0.00%	0	0	956.90	-0.67%	0	0
29.10.2003	683.70	0.00%	0	0	963.40	0.00%	0	0
27.10.2003	683.70	0.00%	0	0	963.40	+0.16%	0	0
24.10.2003	683.70	0.00%	0	0	961.80	-0.49%	0	0
23.10.2003	683.70	0.00%	0	0	966.60	+1.16%	0	0
22.10.2003	683.70	0.00%	0	0	955.50	-4.45%	0	0
21.10.2003	683.70	0.00%	0	0	1 000.00	-0.04%	61 000	61
20.10.2003	683.70	0.00%	0	0	1 000.50	-0.04%	2 001	2
17.10.2003	683.70	0.00%	0	0	1 001.00	-3.66%	10 010	10
16.10.2003	683.70	0.00%	0	0	1 039.10	+1.46%	0	0
15.10.2003	683.70	0.00%	0	0	1 024.10	+2.41%	0	0
14.10.2003	683.70	0.00%	0	0	1 000.00	+7.61%	29 000	29
13.10.2003	683.70	0.00%	0	0	929.20	-7.08%	3 717	4
10.10.2003	683.70	0.00%	0	0	1 000.00	-4.53%	38 130	38
9.10.2003	683.70	0.00%	0	0	1 047.50	0.00%	0	0
8.10.2003	683.70	0.00%	0	0	1 047.50	0.00%	0	0
7.10.2003	683.70	0.00%	0	0	1 047.50	+2.89%	0	0
6.10.2003	683.70	0.00%	0	0	1 018.00	-5.47%	2 036	2
3.10.2003	683.70	0.00%	0	0	1 077.00	+6.95%	24 771	23
2.10.2003	683.70	0.00%	0	0	1 007.00	-6.49%	10 070	10
1.10.2003	683.70	0.00%	0	0	1 077.00	+6.72%	1 077	1
30.9.2003	683.70	0.00%	0	0	1 009.10	-0.28%	2 018	2
29.9.2003	683.70	0.00%	0	0	1 012.00	-8.00%	4 048	4
26.9.2003	683.70	0.00%	0	0	1 100.00	+10.00%	7 700	7
25.9.2003	683.70	0.00%	0	0	1 000.00	0.00%	4 000	4
24.9.2003	683.70	+4.99%	0	0	1 000.00	-5.55%	10 000	10
23.9.2003	651.20	0.00%	0	0	1 058.80	+0.43%	0	0
22.9.2003	651.20	0.00%	0	0	1 054.20	+0.02%	0	0
19.9.2003	651.20	0.00%	0	0	1 053.90	+4.65%	0	0
18.9.2003	651.20	0.00%	0	0	1 007.00	+0.70%	4 028	4
17.9.2003	651.20	0.00%	0	0	1 000.00	+9.73%	0	0
16.9.2003	651.20	0.00%	0	0	911.30	+0.01%	0	0
15.9.2003	651.20	0.00%	0	0	911.20	-0.01%	7 290	8
12.9.2003	651.20	0.00%	0	0	911.30	+0.01%	0	0
11.9.2003	651.20	0.00%	0	0	911.20	+0.99%	260 160	271
10.9.2003	651.20	0.00%	0	0	902.20	-5.48%	9 022	10
9.9.2003	651.20	0.00%	0	0	954.60	0.00%	0	0
8.9.2003	651.20	0.00%	0	0	954.60	0.00%	0	0
5.9.2003	651.20	0.00%	0	0	954.60	0.00%	0	0
4.9.2003	651.20	0.00%	0	0	954.60	0.00%	0	0
3.9.2003	651.20	0.00%	0	0	954.60	0.00%	0	0
2.9.2003	651.20	0.00%	0	0	954.60	0.00%	0	0
1.9.2003	651.20	0.00%	0	0	954.60	+2.50%	0	0
29.8.2003	651.20	0.00%	0	0	931.30	+6.55%	0	0
28.8.2003	651.20	+5.00%	0	0	874.00	+3.94%	0	0
27.8.2003	620.20	0.00%	0	0	840.80	-4.67%	6 726	8
26.8.2003	620.20	0.00%	0	0	882.00	-4.72%	3 528	4
25.8.2003	620.20	0.00%	0	0	925.70	+5.04%	0	0
22.8.2003	620.20	0.00%	0	0	881.20	-0.09%	3 525	4
21.8.2003	620.20	0.00%	0	0	882.00	+0.10%	3 528	4
20.8.2003	620.20	0.00%	0	0	881.10	-5.52%	3 524	4
19.8.2003	620.20	0.00%	0	0	932.60	0.00%	0	0
18.8.2003	620.20	0.00%	0	0	932.60	+3.50%	0	0
15.8.2003	620.20	0.00%	0	0	901.00	0.00%	0	0
14.8.2003	620.20	0.00%	0	0	901.00	-7.01%	3 604	4
13.8.2003	620.20	0.00%	0	0	969.00	0.00%	0	0
12.8.2003	620.20	0.00%	0	0	969.00	0.00%	0	0
11.8.2003	620.20	0.00%	0	0	969.00	0.00%	0	0
8.8.2003	620.20	0.00%	0	0	969.00	0.00%	0	0
7.8.2003	620.20	0.00%	0	0	969.00	+2.53%	0	0
6.8.2003	620.20	0.00%	0	0	945.00	+6.19%	14 174	15
5.8.2003	620.20	0.00%	0	0	889.90	0.00%	0	0
4.8.2003	620.20	0.00%	0	0	889.90	0.00%	0	0
1.8.2003	620.20	0.00%	0	0	889.90	0.00%	0	0
31.7.2003	620.20	0.00%	0	0	889.90	0.00%	0	0
30.7.2003	620.20	+4.99%	0	0	889.90	0.00%	0	0
29.7.2003	590.70	0.00%	0	0	889.90	+0.28%	0	0
28.7.2003	590.70	0.00%	0	0	887.40	-0.01%	0	0
25.7.2003	590.70	0.00%	0	0	887.50	0.00%	0	0
24.7.2003	590.70	0.00%	0	0	887.50	-3.26%	0	0
23.7.2003	590.70	0.00%	0	0	917.50	0.00%	0	0
22.7.2003	590.70	+4.99%	0	0	917.50	+3.08%	0	0
21.7.2003	562.60	0.00%	0	0	890.00	-2.99%	9 790	11
18.7.2003	562.60	0.00%	0	0	917.50	0.00%	0	0
17.7.2003	562.60	+4.98%	0	0	917.50	0.00%	0	0
16.7.2003	535.90	0.00%	0	0	917.50	0.00%	0	0
15.7.2003	535.90	0.00%	0	0	917.50	0.00%	0	0
14.7.2003	535.90	0.00%	0	0	917.50	0.00%	0	0
11.7.2003	535.90	0.00%	0	0	917.50	+3.08%	0	0
10.7.2003	535.90	0.00%	0	0	890.00	0.00%	0	0
9.7.2003	535.90	0.00%	0	0	890.00	0.00%	3 560	4
8.7.2003	535.90	0.00%	0	0	890.00	0.00%	0	0
7.7.2003	535.90	0.00%	0	0	890.00	0.00%	0	0
4.7.2003	535.90	0.00%	0	0	890.00	0.00%	0	0
3.7.2003	535.90	0.00%	0	0	890.00	0.00%	0	0
2.7.2003	535.90	0.00%	0	0	890.00	+4.44%	5 340	6
1.7.2003	535.90	0.00%	0	0	852.10	0.00%	0	0
30.6.2003	535.90	0.00%	0	0	852.10	0.00%	0	0
27.6.2003	535.90	0.00%	0	0	852.10	0.00%	0	0
26.6.2003	535.90	0.00%	0	0	852.10	0.00%	0	0
25.6.2003	535.90	0.00%	0	0	852.10	0.00%	0	0
24.6.2003	535.90	0.00%	0	0	852.10	0.00%	0	0
23.6.2003	535.90	0.00%	0	0	852.10	+4.74%	0	0
20.6.2003	535.90	0.00%	0	0	813.50	-0.04%	3 254	4
19.6.2003	535.90	0.00%	0	0	813.90	0.00%	0	0
18.6.2003	535.90	0.00%	0	0	813.90	+0.02%	0	0
17.6.2003	535.90	0.00%	0	0	813.70	+0.83%	1 627	2
16.6.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
13.6.2003	535.90	0.00%	0	0	807.00	+1.63%	0	0
12.6.2003	535.90	0.00%	0	0	794.00	0.00%	794	1
11.6.2003	535.90	0.00%	0	0	794.00	-0.62%	7 146	9
10.6.2003	535.90	0.00%	0	0	799.00	+0.74%	22 372	28
9.6.2003	535.90	0.00%	0	0	793.10	-1.72%	3 172	4
6.6.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
5.6.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
4.6.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
3.6.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
2.6.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
30.5.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
29.5.2003	535.90	0.00%	0	0	807.00	+1.99%	0	0
28.5.2003	535.90	0.00%	0	0	791.20	+0.02%	0	0
27.5.2003	535.90	0.00%	0	0	791.00	+0.48%	0	0
26.5.2003	535.90	0.00%	0	0	787.20	-2.45%	15 744	20
23.5.2003	535.90	0.00%	0	0	807.00	-3.27%	0	0
22.5.2003	535.90	0.00%	0	0	834.30	+6.49%	0	0
21.5.2003	535.90	0.00%	0	0	783.40	0.00%	0	0
20.5.2003	535.90	0.00%	0	0	783.40	+0.02%	0	0
19.5.2003	535.90	0.00%	0	0	783.20	+0.64%	0	0
16.5.2003	535.90	0.00%	0	0	778.20	+0.15%	0	0
15.5.2003	535.90	0.00%	0	0	777.00	0.00%	0	0
14.5.2003	535.90	0.00%	0	0	777.00	0.00%	0	0
13.5.2003	535.90	0.00%	0	0	777.00	0.00%	0	0
12.5.2003	535.90	0.00%	0	0	777.00	0.00%	0	0
9.5.2003	535.90	0.00%	0	0	777.00	0.00%	0	0
7.5.2003	535.90	0.00%	0	0	777.00	0.00%	0	0
6.5.2003	535.90	0.00%	0	0	777.00	-3.71%	35 742	46
5.5.2003	535.90	0.00%	0	0	807.00	0.00%	0	0
2.5.2003	535.90	0.00%	0	0	807.00	+2.52%	16 140	20
30.4.2003	535.90	+5.00%	0	0	787.10	+0.22%	0	0
29.4.2003	510.40	0.00%	0	0	785.30	0.00%	0	0
28.4.2003	510.40	0.00%	0	0	785.30	+0.66%	0	0
25.4.2003	510.40	0.00%	0	0	780.10	-5.89%	3 120	4
24.4.2003	510.40	0.00%	0	0	829.00	+3.23%	3 316	4
23.4.2003	510.40	0.00%	0	0	803.00	+4.28%	0	0
22.4.2003	510.40	0.00%	0	0	770.00	-3.99%	7 701	10
18.4.2003	510.40	0.00%	0	0	802.00	+0.30%	0	0
17.4.2003	510.40	0.00%	0	0	799.60	0.00%	0	0
16.4.2003	510.40	0.00%	0	0	799.60	+3.83%	0	0
15.4.2003	510.40	0.00%	0	0	770.10	-3.68%	7 701	10
14.4.2003	510.40	0.00%	0	0	799.60	0.00%	0	0
11.4.2003	510.40	0.00%	0	0	799.60	0.00%	0	0
10.4.2003	510.40	0.00%	0	0	799.60	0.00%	0	0
9.4.2003	510.40	0.00%	0	0	799.60	+3.83%	0	0
8.4.2003	510.40	0.00%	0	0	770.10	+0.60%	3 851	5
7.4.2003	510.40	0.00%	0	0	765.50	+0.59%	0	0
4.4.2003	510.40	0.00%	0	0	761.00	+1.27%	0	0
3.4.2003	510.40	0.00%	0	0	751.40	0.00%	0	0
2.4.2003	510.40	0.00%	0	0	751.40	+0.03%	0	0
1.4.2003	510.40	0.00%	0	0	751.10	+0.01%	3 756	5
31.3.2003	510.40	0.00%	0	0	751.00	-4.75%	1 502	2
28.3.2003	510.40	0.00%	0	0	788.50	0.00%	0	0
27.3.2003	510.40	0.00%	0	0	788.50	+4.99%	0	0
26.3.2003	510.40	0.00%	0	0	751.00	0.00%	0	0
25.3.2003	510.40	0.00%	0	0	751.00	0.00%	3 004	4
24.3.2003	510.40	0.00%	0	0	751.00	0.00%	0	0
21.3.2003	510.40	0.00%	0	0	751.00	+0.13%	0	0
20.3.2003	510.40	0.00%	0	0	750.00	+2.59%	0	0
19.3.2003	510.40	0.00%	0	0	731.00	+0.13%	0	0
18.3.2003	510.40	0.00%	0	0	730.00	+1.38%	0	0
17.3.2003	510.40	0.00%	0	0	720.00	-6.49%	14 400	20
‹‹ First 60 ‹‹ First 20 Next 200 ›