PRAZSKE SLUZBY - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (54)
  • Diskuze (188)
  • Monitor (8)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
31.12.2003					796.10	0.00%	0	0
30.12.2003	840.00	0.00%	0	0	796.10	0.00%	0	0
29.12.2003	840.00	0.00%	0	0	796.10	-0.28%	0	0
23.12.2003	840.00	0.00%	0	0	798.40	-1.43%	1 472 619	1 753
22.12.2003	840.00	0.00%	0	0	810.00	+3.18%	193 620	242
19.12.2003	840.00	0.00%	0	0	785.00	+9.71%	27 273	36
18.12.2003	840.00	0.00%	0	0	715.50	-6.16%	8 586	12
17.12.2003	840.00	0.00%	0	0	762.50	+1.51%	0	0
16.12.2003	840.00	0.00%	0	0	751.10	-2.21%	13 521	18
15.12.2003	840.00	0.00%	0	0	768.10	0.00%	0	0
12.12.2003	840.00	0.00%	0	0	768.10	+2.26%	0	0
11.12.2003	840.00	0.00%	0	0	751.10	-2.21%	12 018	16
10.12.2003	840.00	0.00%	0	0	768.10	+2.24%	0	0
9.12.2003	840.00	0.00%	0	0	751.20	-2.20%	12 019	16
8.12.2003	840.00	0.00%	0	0	768.10	0.00%	0	0
5.12.2003	840.00	0.00%	0	0	768.10	+0.73%	0	0
4.12.2003	840.00	0.00%	0	0	762.50	-0.72%	0	0
3.12.2003	840.00	0.00%	0	0	768.10	+0.73%	0	0
2.12.2003	840.00	0.00%	0	0	762.50	+3.96%	0	0
1.12.2003	840.00	0.00%	0	0	733.40	+4.62%	0	0
28.11.2003	840.00	0.00%	0	0	701.00	-1.26%	52 578	75
27.11.2003	840.00	0.00%	0	0	710.00	0.00%	51 120	72
26.11.2003	840.00	0.00%	0	0	710.00	-9.55%	16 370	22
25.11.2003	840.00	0.00%	0	0	785.00	-1.56%	58 875	75
24.11.2003	840.00	0.00%	0	0	797.50	+1.59%	0	0
21.11.2003	840.00	0.00%	0	0	785.00	-1.56%	11 775	15
20.11.2003	840.00	0.00%	0	0	797.50	0.00%	0	0
19.11.2003	840.00	0.00%	0	0	797.50	+0.63%	0	0
18.11.2003	840.00	0.00%	0	0	792.50	-0.93%	0	0
14.11.2003	840.00	0.00%	0	0	800.00	0.00%	12 000	15
13.11.2003	840.00	0.00%	0	0	800.00	0.00%	9 600	12
12.11.2003	840.00	0.00%	0	0	800.00	0.00%	19 200	24
11.11.2003	840.00	0.00%	0	0	800.00	0.00%	9 600	12
10.11.2003	840.00	0.00%	0	0	800.00	+1.54%	28 800	36
7.11.2003	840.00	0.00%	0	0	787.80	-2.92%	0	0
6.11.2003	840.00	0.00%	0	0	811.50	0.00%	0	0
5.11.2003	840.00	0.00%	0	0	811.50	+2.50%	0	0
4.11.2003	840.00	0.00%	0	0	791.70	+1.37%	0	0
3.11.2003	840.00	0.00%	0	0	781.00	-4.23%	12 496	16
31.10.2003	840.00	0.00%	0	0	815.50	0.00%	0	0
30.10.2003	840.00	0.00%	0	0	815.50	+1.87%	0	0
29.10.2003	840.00	0.00%	0	0	800.50	+2.49%	0	0
27.10.2003	840.00	0.00%	0	0	781.00	-2.84%	23 430	30
24.10.2003	840.00	0.00%	0	0	803.90	-1.96%	0	0
23.10.2003	840.00	0.00%	0	0	820.00	+2.14%	20 500	25
22.10.2003	840.00	0.00%	0	0	802.80	+0.28%	0	0
21.10.2003	840.00	0.00%	0	0	800.50	0.00%	0	0
20.10.2003	840.00	0.00%	0	0	800.50	+0.06%	0	0
17.10.2003	840.00	0.00%	0	0	800.00	-0.48%	744 800	931
16.10.2003	840.00	0.00%	0	0	803.90	+2.99%	0	0
15.10.2003	840.00	0.00%	0	0	780.50	-0.05%	123 382	158
14.10.2003	840.00	0.00%	0	0	780.90	-2.99%	58 568	75
13.10.2003	840.00	0.00%	0	0	805.00	+5.64%	41 581	53
10.10.2003	840.00	0.00%	0	0	762.00	-0.13%	822 022	1 030
9.10.2003	840.00	0.00%	0	0	763.00	-6.67%	79 680	105
8.10.2003	840.00	0.00%	0	0	817.60	0.00%	0	0
7.10.2003	840.00	0.00%	0	0	817.60	+4.65%	0	0
6.10.2003	840.00	0.00%	0	0	781.20	+1.25%	0	0
3.10.2003	840.00	0.00%	0	0	771.50	-5.49%	24 688	32
2.10.2003	840.00	0.00%	0	0	816.40	0.00%	0	0
1.10.2003	840.00	0.00%	0	0	816.40	-0.28%	0	0
30.9.2003	840.00	0.00%	0	0	818.70	+5.17%	0	0
29.9.2003	840.00	0.00%	0	0	778.40	-0.91%	9 341	12
26.9.2003	840.00	0.00%	0	0	785.60	+1.76%	0	0
25.9.2003	840.00	0.00%	0	0	772.00	0.00%	0	0
24.9.2003	840.00	0.00%	0	0	772.00	0.00%	23 160	30
23.9.2003	840.00	0.00%	0	0	772.00	0.00%	27 792	36
22.9.2003	840.00	0.00%	0	0	772.00	+3.62%	0	0
19.9.2003	840.00	0.00%	0	0	745.00	-1.08%	112 290	150
18.9.2003	840.00	0.00%	0	0	753.20	0.00%	0	0
17.9.2003	840.00	0.00%	0	0	753.20	+0.01%	0	0
16.9.2003	840.00	0.00%	0	0	753.10	0.00%	0	0
15.9.2003	840.00	0.00%	0	0	753.10	+0.27%	12 792	17
12.9.2003	840.00	0.00%	0	0	751.00	-0.01%	58 578	78
11.9.2003	840.00	0.00%	0	0	751.10	-6.11%	9 013	12
10.9.2003	840.00	0.00%	0	0	800.00	+3.89%	28 800	36
9.9.2003	840.00	0.00%	0	0	770.00	-3.75%	46 200	60
8.9.2003	840.00	0.00%	0	0	800.00	-2.90%	92 361	119
5.9.2003	840.00	0.00%	0	0	823.90	+0.64%	0	0
4.9.2003	840.00	0.00%	0	0	818.60	+0.01%	0	0
3.9.2003	840.00	0.00%	0	0	818.50	0.00%	0	0
2.9.2003	840.00	0.00%	0	0	818.50	+0.12%	0	0
1.9.2003	840.00	0.00%	0	0	817.50	-1.50%	0	0
29.8.2003	840.00	0.00%	0	0	830.00	0.00%	0	0
28.8.2003	840.00	0.00%	0	0	830.00	+3.75%	0	0
27.8.2003	840.00	0.00%	0	0	800.00	-3.61%	96 000	120
26.8.2003	840.00	0.00%	0	0	830.00	+3.75%	0	0
25.8.2003	840.00	0.00%	0	0	800.00	-1.35%	6 400	8
22.8.2003	840.00	0.00%	0	0	811.00	-0.49%	0	0
21.8.2003	840.00	0.00%	0	0	815.00	0.00%	0	0
20.8.2003	840.00	0.00%	0	0	815.00	+0.61%	0	0
19.8.2003	840.00	0.00%	0	0	810.00	+3.18%	0	0
18.8.2003	840.00	0.00%	0	0	785.00	+0.64%	0	0
15.8.2003	840.00	0.00%	0	0	780.00	0.00%	15 600	20
14.8.2003	840.00	0.00%	0	0	780.00	-0.01%	0	0
13.8.2003	840.00	0.00%	0	0	780.10	+0.01%	0	0
12.8.2003	840.00	0.00%	0	0	780.00	+0.25%	0	0
11.8.2003	840.00	0.00%	0	0	778.00	-0.01%	9 336	12
8.8.2003	840.00	0.00%	0	0	778.10	+0.09%	0	0
7.8.2003	840.00	0.00%	0	0	777.40	-6.30%	6 219	8
6.8.2003	840.00	0.00%	0	0	829.70	+0.07%	0	0
5.8.2003	840.00	0.00%	0	0	829.10	+0.06%	0	0
4.8.2003	840.00	0.00%	0	0	828.60	-1.47%	0	0
1.8.2003	840.00	0.00%	0	0	841.00	+1.63%	0	0
31.7.2003	840.00	0.00%	0	0	827.50	-3.32%	0	0
30.7.2003	840.00	0.00%	0	0	856.00	0.00%	0	0
29.7.2003	840.00	0.00%	0	0	856.00	+3.13%	0	0
28.7.2003	840.00	0.00%	0	0	830.00	+1.71%	101 274	123
25.7.2003	840.00	0.00%	0	0	816.00	+1.74%	0	0
24.7.2003	840.00	0.00%	0	0	802.00	0.00%	4 010	5
23.7.2003	840.00	0.00%	0	0	802.00	0.00%	0	0
22.7.2003	840.00	0.00%	0	0	802.00	-1.72%	107 473	134
21.7.2003	840.00	0.00%	0	0	816.10	-1.67%	0	0
18.7.2003	840.00	0.00%	0	0	830.00	+3.47%	33 200	40
17.7.2003	840.00	0.00%	0	0	802.10	-3.36%	12 032	15
16.7.2003	840.00	0.00%	0	0	830.00	0.00%	24 900	30
15.7.2003	840.00	0.00%	0	0	830.00	0.00%	0	0
14.7.2003	840.00	-0.43%	40 320	48	830.00	+3.47%	0	0
11.7.2003	843.60	-5.00%	0	0	802.10	0.00%	0	0
10.7.2003	888.00	0.00%	0	0	802.10	0.00%	0	0
9.7.2003	888.00	0.00%	0	0	802.10	+0.01%	0	0
8.7.2003	888.00	0.00%	0	0	802.00	-0.73%	32 080	40
7.7.2003	888.00	0.00%	0	0	807.90	0.00%	0	0
4.7.2003	888.00	0.00%	0	0	807.90	0.00%	0	0
3.7.2003	888.00	0.00%	0	0	807.90	+0.39%	0	0
2.7.2003	888.00	0.00%	0	0	804.70	-0.80%	0	0
1.7.2003	888.00	0.00%	0	0	811.20	+1.27%	0	0
30.6.2003	888.00	0.00%	0	0	801.00	-6.88%	40 050	50
27.6.2003	888.00	0.00%	0	0	860.20	0.00%	0	0
26.6.2003	888.00	0.00%	0	0	860.20	0.00%	0	0
25.6.2003	888.00	0.00%	0	0	860.20	+4.87%	0	0
24.6.2003	888.00	0.00%	0	0	820.20	+0.02%	1 640	2
23.6.2003	888.00	0.00%	0	0	820.00	0.00%	21 320	26
20.6.2003	888.00	0.00%	0	0	820.00	0.00%	0	0
19.6.2003	888.00	0.00%	0	0	820.00	-5.39%	49 200	60
18.6.2003	888.00	0.00%	0	0	866.80	+2.60%	9 535	11
17.6.2003	888.00	0.00%	0	0	844.80	-2.53%	4 500 000	5 000
16.6.2003	888.00	0.00%	0	0	866.80	-4.57%	3 467	4
13.6.2003	888.00	0.00%	0	0	908.40	+0.36%	0	0
12.6.2003	888.00	0.00%	0	0	905.10	+0.56%	0	0
11.6.2003	888.00	-4.82%	8 880	10	900.00	+2.56%	36 000	40
10.6.2003	933.00	0.00%	0	0	877.50	0.00%	0	0
9.6.2003	933.00	0.00%	0	0	877.50	0.00%	0	0
6.6.2003	933.00	0.00%	0	0	877.50	+2.63%	0	0
5.6.2003	933.00	0.00%	0	0	855.00	-3.93%	50 340	58
4.6.2003	933.00	0.00%	0	0	890.00	0.00%	0	0
3.6.2003	933.00	0.00%	0	0	890.00	-1.11%	0	0
2.6.2003	933.00	0.00%	0	0	900.00	+4.63%	18 000	20
30.5.2003	933.00	0.00%	0	0	860.10	+2.08%	10 321	12
29.5.2003	933.00	0.00%	0	0	842.50	-3.98%	9 268	11
28.5.2003	933.00	0.00%	0	0	877.50	+2.63%	0	0
27.5.2003	933.00	0.00%	0	0	855.00	+5.42%	0	0
26.5.2003	933.00	0.00%	0	0	811.00	-5.20%	32 440	40
23.5.2003	933.00	0.00%	0	0	855.50	0.00%	0	0
22.5.2003	933.00	0.00%	0	0	855.50	+3.05%	0	0
21.5.2003	933.00	0.00%	0	0	830.10	0.00%	43 476	52
20.5.2003	933.00	0.00%	0	0	830.10	-4.04%	6 641	8
19.5.2003	933.00	0.00%	0	0	865.10	0.00%	0	0
16.5.2003	933.00	0.00%	0	0	865.10	+4.21%	0	0
15.5.2003	933.00	0.00%	0	0	830.10	0.00%	9 961	12
14.5.2003	933.00	0.00%	0	0	830.10	-2.34%	32 102	38
13.5.2003	933.00	0.00%	0	0	850.00	+5.85%	0	0
12.5.2003	933.00	0.00%	0	0	803.00	-4.00%	28 932	36
9.5.2003	933.00	0.00%	0	0	836.50	0.00%	0	0
7.5.2003	933.00	0.00%	0	0	836.50	+4.54%	0	0
6.5.2003	933.00	0.00%	0	0	800.10	-7.92%	6 401	8
5.5.2003	933.00	0.00%	0	0	869.00	+3.76%	52 140	60
2.5.2003	933.00	0.00%	0	0	837.50	-0.05%	0	0
30.4.2003	933.00	0.00%	0	0	838.00	0.00%	0	0
29.4.2003	933.00	0.00%	0	0	838.00	+3.97%	0	0
28.4.2003	933.00	0.00%	0	0	806.00	+2.01%	46 238	54
25.4.2003	933.00	0.00%	0	0	790.10	+0.01%	30 024	38
24.4.2003	933.00	0.00%	0	0	790.00	-4.54%	11 850	15
23.4.2003	933.00	0.00%	0	0	827.60	-4.87%	0	0
22.4.2003	933.00	+13.39%	9 330	10	870.00	+2.25%	15 193	18
18.4.2003	822.80	+4.99%	0	0	850.80	0.00%	0	0
17.4.2003	783.70	+5.00%	0	0	850.80	0.00%	0	0
16.4.2003	746.40	+4.99%	0	0	850.80	+2.37%	0	0
15.4.2003	710.90	+4.99%	0	0	831.10	-2.22%	147 365	175
14.4.2003	677.10	+4.99%	0	0	850.00	0.00%	12 750	15
11.4.2003	644.90	0.00%	0	0	850.00	+2.27%	2 233 960	2 900
10.4.2003	644.90	0.00%	0	0	831.10	-0.76%	50 687	61
9.4.2003	644.90	0.00%	0	0	837.50	-1.47%	10 050	12
8.4.2003	644.90	0.00%	0	0	850.00	-0.29%	73 950	87
7.4.2003	644.90	0.00%	0	0	852.50	+4.96%	0	0
4.4.2003	644.90	0.00%	0	0	812.20	-0.03%	68 851	84
3.4.2003	644.90	0.00%	0	0	812.50	0.00%	15 438	19
2.4.2003	644.90	0.00%	0	0	812.50	-2.10%	24 621	30
1.4.2003	644.90	0.00%	0	0	830.00	-0.13%	13 280	16
31.3.2003	644.90	0.00%	0	0	831.10	0.00%	0	0
28.3.2003	644.90	0.00%	0	0	831.10	+2.60%	257 240	295
27.3.2003	644.90	0.00%	0	0	810.00	-0.12%	24 300	30
26.3.2003	644.90	0.00%	0	0	811.00	0.00%	6 488	8
25.3.2003	644.90	0.00%	0	0	811.00	-2.28%	8 110	10
24.3.2003	644.90	0.00%	0	0	830.00	-2.35%	0	0
21.3.2003	644.90	0.00%	0	0	850.00	+6.91%	7 426	9
20.3.2003	644.90	+5.00%	0	0	795.00	-3.04%	23 850	30
19.3.2003	614.20	+4.99%	0	0	820.00	-3.52%	62 180	74
18.3.2003	585.00	0.00%	0	0	850.00	+4.24%	24 650	29
17.3.2003	585.00	0.00%	0	0	815.40	-4.07%	95 016	111
‹‹ First 60 ‹‹ First 20 Next 200 ›