SEMPERFLEX OPTIMIT - Prague Stock Exchange price chart for year 2002

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (52)
  • Diskuze (8)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - SEMPERFLEX OPTIMIT
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
19.12.2002					559.90	-6.15%	2 800	5
18.12.2002					596.60	-2.14%	0	0
17.12.2002					609.70	+0.76%	100 577	161
16.12.2002					605.10	-1.12%	0	0
13.12.2002					612.00	+15.10%	0	0
12.12.2002					531.70	-9.98%	31 363	49
11.12.2002					590.70	+14.83%	8 861	15
10.12.2002					514.40	-19.51%	13 426	25
9.12.2002					639.10	-1.67%	0	0
6.12.2002					650.00	+5.70%	0	0
5.12.2002					614.90	+10.00%	1 230	2
4.12.2002					559.00	-9.99%	8 385	15
3.12.2002					621.10	+0.25%	5 590	9
2.12.2002					619.50	+9.99%	0	0
29.11.2002					563.20	+10.00%	3 379	6
28.11.2002					512.00	-9.98%	4 096	8
27.11.2002					568.80	-8.69%	2 844	5
26.11.2002					623.00	-5.60%	0	0
25.11.2002					660.00	+6.76%	125 650	193
22.11.2002					618.20	+6.20%	5 473	9
21.11.2002					582.10	-5.54%	5 819	10
20.11.2002					616.30	+9.99%	0	0
19.11.2002					560.30	+10.95%	1 121	2
18.11.2002					505.00	-4.01%	6 627	13
15.11.2002					526.10	-9.30%	0	0
14.11.2002					580.10	-9.78%	3 481	6
13.11.2002					643.00	+1.25%	0	0
12.11.2002					635.00	-0.62%	10 152	16
11.11.2002					639.00	+1.42%	34 776	55
8.11.2002					630.00	+1.61%	15 689	25
7.11.2002					620.00	-1.58%	26 170	42
6.11.2002					630.00	+1.59%	45 209	72
5.11.2002					620.10	-0.62%	35 416	57
4.11.2002					624.00	+1.28%	9 937	16
1.11.2002					616.10	-0.80%	27 515	44
31.10.2002					621.10	+3.15%	70 485	109
30.10.2002					602.10	+3.61%	10 232	17
29.10.2002					581.10	+3.74%	121 787	188
25.10.2002					560.10	-8.91%	78 571	124
24.10.2002					614.90	+4.66%	2 460	4
23.10.2002					587.50	-2.58%	10 575	18
22.10.2002					603.10	-1.93%	128 913	201
21.10.2002					615.00	0.00%	78 060	121
18.10.2002					615.00	-0.88%	61 406	95
17.10.2002					620.50	+2.46%	103 735	160
16.10.2002					605.60	-0.88%	92 074	144
15.10.2002					611.00	+0.95%	112 240	175
14.10.2002					605.20	+0.01%	24 902	39
11.10.2002					605.10	+0.33%	100 063	155
10.10.2002					603.10	+3.44%	1 809	3
9.10.2002					583.00	+10.00%	28 341	50
8.10.2002					530.00	+1.01%	15 900	30
7.10.2002					524.70	-9.53%	0	0
4.10.2002					580.00	-7.64%	137 150	211
3.10.2002					628.00	+0.07%	107 900	166
2.10.2002					627.50	+0.14%	111 800	172
1.10.2002					626.60	-1.49%	183 950	283
30.9.2002					636.10	+0.17%	133 858	206
27.9.2002					635.00	0.00%	170 300	262
26.9.2002					635.00	0.00%	141 700	218
25.9.2002					635.00	0.00%	148 200	228
24.9.2002					635.00	-0.39%	167 050	257
23.9.2002					637.50	+0.39%	107 250	165
20.9.2002					635.00	-0.39%	150 740	232
19.9.2002					637.50	+3.38%	336 700	518
18.9.2002					616.60	+6.29%	0	0
17.9.2002					580.10	+3.53%	0	0
16.9.2002					560.30	0.00%	0	0
13.9.2002					560.30	0.00%	0	0
12.9.2002					560.30	0.00%	0	0
11.9.2002					560.30	+0.01%	0	0
10.9.2002					560.20	-6.66%	281 202	434
9.9.2002					600.20	-4.19%	263 250	405
6.9.2002					626.50	+2.20%	202 800	312
5.9.2002					613.00	-2.20%	404 950	623
4.9.2002					626.80	-1.04%	388 050	597
3.9.2002					633.40	0.00%	598 650	921
2.9.2002					633.40	+1.05%	455 000	700
30.8.2002					626.80	+0.25%	571 350	879
29.8.2002					625.20	+0.46%	716 702	1 103
28.8.2002					622.30	-3.59%	832 000	1 280
27.8.2002					645.50	0.00%	414 700	638
26.8.2002					645.50	+1.49%	0	0
23.8.2002					636.00	-1.39%	1 272	2
22.8.2002					645.00	-1.90%	141 040	217
21.8.2002					657.50	+1.93%	0	0
20.8.2002					645.00	-0.76%	9 675	15
19.8.2002					650.00	-0.83%	11 680	18
16.8.2002					655.50	0.00%	0	0
15.8.2002					655.50	0.00%	0	0
14.8.2002					655.50	+2.26%	0	0
13.8.2002					641.00	-1.83%	1 282	2
12.8.2002					653.00	+0.36%	0	0
9.8.2002					650.60	+0.55%	0	0
8.8.2002					647.00	+4.27%	40 761	63
7.8.2002					620.50	+0.08%	9 308	15
6.8.2002					620.00	-1.58%	9 300	15
5.8.2002					630.00	-2.32%	37 800	60
2.8.2002					645.00	+1.01%	0	0
1.8.2002					638.50	-3.18%	0	0
31.7.2002					659.50	+1.46%	0	0
30.7.2002					650.00	-1.51%	6 500	10
29.7.2002					660.00	+2.32%	0	0
26.7.2002					645.00	-1.14%	7 740	12
25.7.2002					652.50	+3.40%	0	0
24.7.2002					631.00	+1.12%	9 465	15
23.7.2002					624.00	+1.29%	18 720	30
22.7.2002					616.00	-3.37%	2 456	4
19.7.2002					637.50	-5.97%	0	0
18.7.2002					678.00	+4.30%	0	0
17.7.2002					650.00	0.00%	71 460	110
16.7.2002					650.00	+0.51%	0	0
15.7.2002					646.70	0.00%	5 830	9
12.7.2002					646.70	-0.50%	0	0
11.7.2002					650.00	0.00%	0	0
10.7.2002					650.00	+4.00%	7 770	12
9.7.2002					625.00	-1.10%	3 750	6
8.7.2002					632.00	-0.07%	6 320	10
4.7.2002					632.50	+3.63%	0	0
3.7.2002					610.30	-3.15%	16 477	27
2.7.2002					630.20	+4.18%	0	0
1.7.2002					604.90	+0.48%	3 629	6
28.6.2002					602.00	+2.55%	36 120	60
27.6.2002					587.00	-0.50%	12 315	21
26.6.2002					590.00	+2.57%	35 990	61
25.6.2002					575.20	+0.03%	44 751	76
24.6.2002					575.00	-1.62%	51 750	90
21.6.2002					584.50	+0.25%	0	0
20.6.2002					583.00	+3.49%	0	0
19.6.2002					563.30	-1.52%	20 364	36
18.6.2002					572.00	-4.66%	12 584	22
17.6.2002					600.00	+5.63%	6 000	10
14.6.2002					568.00	-2.73%	65 220	115
13.6.2002					584.00	-8.07%	39 394	67
12.6.2002					635.30	+2.41%	0	0
11.6.2002					620.30	+0.86%	0	0
10.6.2002					615.00	+0.72%	14 760	24
7.6.2002					610.60	+0.01%	18 318	30
6.6.2002					610.50	+0.06%	6 716	11
5.6.2002					610.10	+1.49%	4 271	7
4.6.2002					601.10	-1.45%	3 607	6
3.6.2002					610.00	-3.18%	54 941	90
31.5.2002					630.10	0.00%	0	0
30.5.2002					630.10	+0.01%	0	0
29.5.2002					630.00	-0.23%	8 190	13
28.5.2002					631.50	+0.22%	10 104	16
27.5.2002					630.10	-1.17%	13 148	21
24.5.2002					637.60	+3.82%	0	0
23.5.2002					614.10	+2.00%	0	0
22.5.2002					602.00	+0.31%	3 612	6
21.5.2002					600.10	+2.40%	0	0
20.5.2002					586.00	+0.68%	0	0
17.5.2002					582.00	+0.25%	582	1
16.5.2002					580.50	+2.48%	6 966	12
15.5.2002					566.40	-1.49%	3 398	6
14.5.2002					575.00	+2.93%	18 975	33
13.5.2002					558.60	+9.52%	18 432	33
10.5.2002					510.00	+0.97%	6 095	12
9.5.2002					505.10	+0.17%	10 609	21
7.5.2002					504.20	+0.03%	13 109	26
6.5.2002					504.00	-7.52%	20 160	40
3.5.2002					545.00	0.00%	3 270	6
2.5.2002					545.00	+10.30%	68 878	128
30.4.2002					494.10	-5.97%	17 578	33
29.4.2002					525.50	-7.80%	0	0
26.4.2002					570.00	+2.88%	75 700	142
25.4.2002					554.00	-0.18%	21 730	39
24.4.2002					555.00	-0.17%	6 774	12
23.4.2002					556.00	-8.25%	5 560	10
22.4.2002					606.00	+0.81%	0	0
19.4.2002					601.10	+1.86%	0	0
18.4.2002					590.10	+9.99%	0	0
17.4.2002					536.50	-8.13%	2 146	4
16.4.2002					584.00	+9.87%	29 200	50
15.4.2002					531.50	0.00%	15 453	27
12.4.2002					531.50	0.00%	0	0
11.4.2002					531.50	-8.20%	0	0
10.4.2002					579.00	0.00%	0	0
9.4.2002					579.00	+9.63%	0	0
8.4.2002					528.10	-6.77%	0	0
5.4.2002					566.50	+8.92%	6 798	12
4.4.2002					520.10	+0.99%	1 040	2
3.4.2002					515.00	+1.98%	5 150	10
2.4.2002					505.00	+0.79%	0	0
29.3.2002					501.00	0.00%	4 008	8
28.3.2002					501.00	-1.37%	0	0
27.3.2002					508.00	+0.07%	15 656	31
26.3.2002					507.60	0.00%	0	0
25.3.2002					507.60	-4.22%	0	0
22.3.2002					530.00	+0.32%	25 653	48
21.3.2002					528.30	+0.34%	0	0
20.3.2002					526.50	+4.46%	0	0
19.3.2002					504.00	0.00%	0	0
18.3.2002					504.00	0.00%	0	0
15.3.2002					504.00	0.00%	0	0
14.3.2002					504.00	+0.77%	0	0
13.3.2002					500.10	-1.94%	8 071	16
12.3.2002					510.00	0.00%	0	0
11.3.2002					510.00	-5.55%	0	0
8.3.2002					540.00	+5.88%	32 400	60
‹‹ First 60 ‹‹ First 20 Next 200 ›