PRAZSKE SLUZBY - Prague Stock Exchange price chart for year 2003

1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 Interactive
The Prague Sotck Exchange and RM-System - daily results - PRAZSKE SLUZBY

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
31.12.2003796.100.00%00
30.12.2003840.000.00%00796.100.00%00
29.12.2003840.000.00%00796.10-0.28%00
23.12.2003840.000.00%00798.40-1.43%1 472 6191 753
22.12.2003840.000.00%00810.00+3.18%193 620242
19.12.2003840.000.00%00785.00+9.71%27 27336
18.12.2003840.000.00%00715.50-6.16%8 58612
17.12.2003840.000.00%00762.50+1.51%00
16.12.2003840.000.00%00751.10-2.21%13 52118
15.12.2003840.000.00%00768.100.00%00
12.12.2003840.000.00%00768.10+2.26%00
11.12.2003840.000.00%00751.10-2.21%12 01816
10.12.2003840.000.00%00768.10+2.24%00
9.12.2003840.000.00%00751.20-2.20%12 01916
8.12.2003840.000.00%00768.100.00%00
5.12.2003840.000.00%00768.10+0.73%00
4.12.2003840.000.00%00762.50-0.72%00
3.12.2003840.000.00%00768.10+0.73%00
2.12.2003840.000.00%00762.50+3.96%00
1.12.2003840.000.00%00733.40+4.62%00
28.11.2003840.000.00%00701.00-1.26%52 57875
27.11.2003840.000.00%00710.000.00%51 12072
26.11.2003840.000.00%00710.00-9.55%16 37022
25.11.2003840.000.00%00785.00-1.56%58 87575
24.11.2003840.000.00%00797.50+1.59%00
21.11.2003840.000.00%00785.00-1.56%11 77515
20.11.2003840.000.00%00797.500.00%00
19.11.2003840.000.00%00797.50+0.63%00
18.11.2003840.000.00%00792.50-0.93%00
14.11.2003840.000.00%00800.000.00%12 00015
13.11.2003840.000.00%00800.000.00%9 60012
12.11.2003840.000.00%00800.000.00%19 20024
11.11.2003840.000.00%00800.000.00%9 60012
10.11.2003840.000.00%00800.00+1.54%28 80036
7.11.2003840.000.00%00787.80-2.92%00
6.11.2003840.000.00%00811.500.00%00
5.11.2003840.000.00%00811.50+2.50%00
4.11.2003840.000.00%00791.70+1.37%00
3.11.2003840.000.00%00781.00-4.23%12 49616
31.10.2003840.000.00%00815.500.00%00
30.10.2003840.000.00%00815.50+1.87%00
29.10.2003840.000.00%00800.50+2.49%00
27.10.2003840.000.00%00781.00-2.84%23 43030
24.10.2003840.000.00%00803.90-1.96%00
23.10.2003840.000.00%00820.00+2.14%20 50025
22.10.2003840.000.00%00802.80+0.28%00
21.10.2003840.000.00%00800.500.00%00
20.10.2003840.000.00%00800.50+0.06%00
17.10.2003840.000.00%00800.00-0.48%744 800931
16.10.2003840.000.00%00803.90+2.99%00
15.10.2003840.000.00%00780.50-0.05%123 382158
14.10.2003840.000.00%00780.90-2.99%58 56875
13.10.2003840.000.00%00805.00+5.64%41 58153
10.10.2003840.000.00%00762.00-0.13%822 0221 030
9.10.2003840.000.00%00763.00-6.67%79 680105
8.10.2003840.000.00%00817.600.00%00
7.10.2003840.000.00%00817.60+4.65%00
6.10.2003840.000.00%00781.20+1.25%00
3.10.2003840.000.00%00771.50-5.49%24 68832
2.10.2003840.000.00%00816.400.00%00
1.10.2003840.000.00%00816.40-0.28%00
30.9.2003840.000.00%00818.70+5.17%00
29.9.2003840.000.00%00778.40-0.91%9 34112
26.9.2003840.000.00%00785.60+1.76%00
25.9.2003840.000.00%00772.000.00%00
24.9.2003840.000.00%00772.000.00%23 16030
23.9.2003840.000.00%00772.000.00%27 79236
22.9.2003840.000.00%00772.00+3.62%00
19.9.2003840.000.00%00745.00-1.08%112 290150
18.9.2003840.000.00%00753.200.00%00
17.9.2003840.000.00%00753.20+0.01%00
16.9.2003840.000.00%00753.100.00%00
15.9.2003840.000.00%00753.10+0.27%12 79217
12.9.2003840.000.00%00751.00-0.01%58 57878
11.9.2003840.000.00%00751.10-6.11%9 01312
10.9.2003840.000.00%00800.00+3.89%28 80036
9.9.2003840.000.00%00770.00-3.75%46 20060
8.9.2003840.000.00%00800.00-2.90%92 361119
5.9.2003840.000.00%00823.90+0.64%00
4.9.2003840.000.00%00818.60+0.01%00
3.9.2003840.000.00%00818.500.00%00
2.9.2003840.000.00%00818.50+0.12%00
1.9.2003840.000.00%00817.50-1.50%00
29.8.2003840.000.00%00830.000.00%00
28.8.2003840.000.00%00830.00+3.75%00
27.8.2003840.000.00%00800.00-3.61%96 000120
26.8.2003840.000.00%00830.00+3.75%00
25.8.2003840.000.00%00800.00-1.35%6 4008
22.8.2003840.000.00%00811.00-0.49%00
21.8.2003840.000.00%00815.000.00%00
20.8.2003840.000.00%00815.00+0.61%00
19.8.2003840.000.00%00810.00+3.18%00
18.8.2003840.000.00%00785.00+0.64%00
15.8.2003840.000.00%00780.000.00%15 60020
14.8.2003840.000.00%00780.00-0.01%00
13.8.2003840.000.00%00780.10+0.01%00
12.8.2003840.000.00%00780.00+0.25%00
11.8.2003840.000.00%00778.00-0.01%9 33612
8.8.2003840.000.00%00778.10+0.09%00
7.8.2003840.000.00%00777.40-6.30%6 2198
6.8.2003840.000.00%00829.70+0.07%00
5.8.2003840.000.00%00829.10+0.06%00
4.8.2003840.000.00%00828.60-1.47%00
1.8.2003840.000.00%00841.00+1.63%00
31.7.2003840.000.00%00827.50-3.32%00
30.7.2003840.000.00%00856.000.00%00
29.7.2003840.000.00%00856.00+3.13%00
28.7.2003840.000.00%00830.00+1.71%101 274123
25.7.2003840.000.00%00816.00+1.74%00
24.7.2003840.000.00%00802.000.00%4 0105
23.7.2003840.000.00%00802.000.00%00
22.7.2003840.000.00%00802.00-1.72%107 473134
21.7.2003840.000.00%00816.10-1.67%00
18.7.2003840.000.00%00830.00+3.47%33 20040
17.7.2003840.000.00%00802.10-3.36%12 03215
16.7.2003840.000.00%00830.000.00%24 90030
15.7.2003840.000.00%00830.000.00%00
14.7.2003840.00-0.43%40 32048830.00+3.47%00
11.7.2003843.60-5.00%00802.100.00%00
10.7.2003888.000.00%00802.100.00%00
9.7.2003888.000.00%00802.10+0.01%00
8.7.2003888.000.00%00802.00-0.73%32 08040
7.7.2003888.000.00%00807.900.00%00
4.7.2003888.000.00%00807.900.00%00
3.7.2003888.000.00%00807.90+0.39%00
2.7.2003888.000.00%00804.70-0.80%00
1.7.2003888.000.00%00811.20+1.27%00
30.6.2003888.000.00%00801.00-6.88%40 05050
27.6.2003888.000.00%00860.200.00%00
26.6.2003888.000.00%00860.200.00%00
25.6.2003888.000.00%00860.20+4.87%00
24.6.2003888.000.00%00820.20+0.02%1 6402
23.6.2003888.000.00%00820.000.00%21 32026
20.6.2003888.000.00%00820.000.00%00
19.6.2003888.000.00%00820.00-5.39%49 20060
18.6.2003888.000.00%00866.80+2.60%9 53511
17.6.2003888.000.00%00844.80-2.53%4 500 0005 000
16.6.2003888.000.00%00866.80-4.57%3 4674
13.6.2003888.000.00%00908.40+0.36%00
12.6.2003888.000.00%00905.10+0.56%00
11.6.2003888.00-4.82%8 88010900.00+2.56%36 00040
10.6.2003933.000.00%00877.500.00%00
9.6.2003933.000.00%00877.500.00%00
6.6.2003933.000.00%00877.50+2.63%00
5.6.2003933.000.00%00855.00-3.93%50 34058
4.6.2003933.000.00%00890.000.00%00
3.6.2003933.000.00%00890.00-1.11%00
2.6.2003933.000.00%00900.00+4.63%18 00020
30.5.2003933.000.00%00860.10+2.08%10 32112
29.5.2003933.000.00%00842.50-3.98%9 26811
28.5.2003933.000.00%00877.50+2.63%00
27.5.2003933.000.00%00855.00+5.42%00
26.5.2003933.000.00%00811.00-5.20%32 44040
23.5.2003933.000.00%00855.500.00%00
22.5.2003933.000.00%00855.50+3.05%00
21.5.2003933.000.00%00830.100.00%43 47652
20.5.2003933.000.00%00830.10-4.04%6 6418
19.5.2003933.000.00%00865.100.00%00
16.5.2003933.000.00%00865.10+4.21%00
15.5.2003933.000.00%00830.100.00%9 96112
14.5.2003933.000.00%00830.10-2.34%32 10238
13.5.2003933.000.00%00850.00+5.85%00
12.5.2003933.000.00%00803.00-4.00%28 93236
9.5.2003933.000.00%00836.500.00%00
7.5.2003933.000.00%00836.50+4.54%00
6.5.2003933.000.00%00800.10-7.92%6 4018
5.5.2003933.000.00%00869.00+3.76%52 14060
2.5.2003933.000.00%00837.50-0.05%00
30.4.2003933.000.00%00838.000.00%00
29.4.2003933.000.00%00838.00+3.97%00
28.4.2003933.000.00%00806.00+2.01%46 23854
25.4.2003933.000.00%00790.10+0.01%30 02438
24.4.2003933.000.00%00790.00-4.54%11 85015
23.4.2003933.000.00%00827.60-4.87%00
22.4.2003933.00+13.39%9 33010870.00+2.25%15 19318
18.4.2003822.80+4.99%00850.800.00%00
17.4.2003783.70+5.00%00850.800.00%00
16.4.2003746.40+4.99%00850.80+2.37%00
15.4.2003710.90+4.99%00831.10-2.22%147 365175
14.4.2003677.10+4.99%00850.000.00%12 75015
11.4.2003644.900.00%00850.00+2.27%2 233 9602 900
10.4.2003644.900.00%00831.10-0.76%50 68761
9.4.2003644.900.00%00837.50-1.47%10 05012
8.4.2003644.900.00%00850.00-0.29%73 95087
7.4.2003644.900.00%00852.50+4.96%00
4.4.2003644.900.00%00812.20-0.03%68 85184
3.4.2003644.900.00%00812.500.00%15 43819
2.4.2003644.900.00%00812.50-2.10%24 62130
1.4.2003644.900.00%00830.00-0.13%13 28016
31.3.2003644.900.00%00831.100.00%00
28.3.2003644.900.00%00831.10+2.60%257 240295
27.3.2003644.900.00%00810.00-0.12%24 30030
26.3.2003644.900.00%00811.000.00%6 4888
25.3.2003644.900.00%00811.00-2.28%8 11010
24.3.2003644.900.00%00830.00-2.35%00
21.3.2003644.900.00%00850.00+6.91%7 4269
20.3.2003644.90+5.00%00795.00-3.04%23 85030
19.3.2003614.20+4.99%00820.00-3.52%62 18074
18.3.2003585.000.00%00850.00+4.24%24 65029
17.3.2003585.000.00%00815.40-4.07%95 016111
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec