SETUZA - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (439)
  • Diskuze (121)
  • 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 - SETUZA
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					310.10	0.00%	0	0
30.12.2003	242.20	0.00%	0	0	310.10	+0.03%	0	0
29.12.2003	242.20	0.00%	0	0	310.00	-9.35%	1 240	4
23.12.2003	242.20	0.00%	0	0	342.00	+0.26%	8 551	25
22.12.2003	242.20	0.00%	0	0	341.10	+9.99%	0	0
19.12.2003	242.20	0.00%	0	0	310.10	-4.90%	3 411	11
18.12.2003	242.20	0.00%	0	0	326.10	0.00%	0	0
17.12.2003	242.20	0.00%	0	0	326.10	-4.64%	0	0
16.12.2003	242.20	0.00%	0	0	342.00	-2.89%	0	0
15.12.2003	242.20	0.00%	0	0	352.20	+3.89%	3 522	10
12.12.2003	242.20	0.00%	0	0	339.00	+9.31%	339	1
11.12.2003	242.20	0.00%	0	0	310.10	0.00%	2 481	8
10.12.2003	242.20	0.00%	0	0	310.10	0.00%	8 063	26
9.12.2003	242.20	0.00%	0	0	310.10	-4.46%	7 132	23
8.12.2003	242.20	0.00%	0	0	324.60	0.00%	0	0
5.12.2003	242.20	0.00%	0	0	324.60	-4.24%	0	0
4.12.2003	242.20	0.00%	0	0	339.00	0.00%	2 034	6
3.12.2003	242.20	0.00%	0	0	339.00	0.00%	18 698	53
2.12.2003	242.20	0.00%	0	0	339.00	0.00%	4 068	12
1.12.2003	242.20	0.00%	0	0	339.00	+4.43%	17 468	54
28.11.2003	242.20	0.00%	0	0	324.60	+4.67%	0	0
27.11.2003	242.20	0.00%	0	0	310.10	-5.77%	1 240	4
26.11.2003	242.20	0.00%	0	0	329.10	+6.12%	0	0
25.11.2003	242.20	0.00%	0	0	310.10	-4.76%	21 393	65
24.11.2003	242.20	0.00%	0	0	325.60	+0.03%	0	0
21.11.2003	242.20	+4.98%	0	0	325.50	+5.00%	0	0
20.11.2003	230.70	0.00%	0	0	310.00	+4.72%	12 400	40
19.11.2003	230.70	0.00%	0	0	296.00	+4.96%	0	0
18.11.2003	230.70	0.00%	0	0	282.00	0.00%	6 768	24
14.11.2003	230.70	0.00%	0	0	282.00	-3.09%	1 128	4
13.11.2003	230.70	0.00%	0	0	291.00	-3.32%	2 982	10
12.11.2003	230.70	0.00%	0	0	301.00	-4.59%	2 408	8
11.11.2003	230.70	0.00%	0	0	315.50	0.00%	0	0
10.11.2003	230.70	0.00%	0	0	315.50	+4.81%	0	0
7.11.2003	230.70	0.00%	0	0	301.00	0.00%	1 204	4
6.11.2003	230.70	0.00%	0	0	301.00	-4.59%	3 311	11
5.11.2003	230.70	0.00%	0	0	315.50	0.00%	0	0
4.11.2003	230.70	0.00%	0	0	315.50	0.00%	0	0
3.11.2003	230.70	0.00%	0	0	315.50	0.00%	0	0
31.10.2003	230.70	0.00%	0	0	315.50	-4.36%	0	0
30.10.2003	230.70	0.00%	0	0	329.90	0.00%	0	0
29.10.2003	230.70	0.00%	0	0	329.90	+9.96%	13 196	40
27.10.2003	230.70	0.00%	0	0	300.00	0.00%	2 100	7
24.10.2003	230.70	0.00%	0	0	300.00	+0.84%	1 800	6
23.10.2003	230.70	0.00%	0	0	297.50	-0.83%	0	0
22.10.2003	230.70	0.00%	0	0	300.00	0.00%	1 500	5
21.10.2003	230.70	0.00%	0	0	300.00	0.00%	3 600	12
20.10.2003	230.70	0.00%	0	0	300.00	0.00%	2 100	7
17.10.2003	230.70	0.00%	0	0	300.00	+1.35%	7 800	26
16.10.2003	230.70	0.00%	0	0	296.00	+1.33%	9 484	32
15.10.2003	230.70	0.00%	0	0	292.10	-4.76%	4 089	14
14.10.2003	230.70	0.00%	0	0	306.70	+4.99%	0	0
13.10.2003	230.70	0.00%	0	0	292.10	-5.77%	4 089	14
10.10.2003	230.70	+4.96%	0	0	310.00	+2.20%	0	0
9.10.2003	219.80	+4.97%	0	0	303.30	+4.55%	0	0
8.10.2003	209.40	+4.96%	0	0	290.10	0.00%	2 031	7
7.10.2003	199.50	+5.00%	0	0	290.10	0.00%	1 160	4
6.10.2003	190.00	0.00%	0	0	290.10	0.00%	1 741	6
3.10.2003	190.00	0.00%	0	0	290.10	+0.24%	1 160	4
2.10.2003	190.00	0.00%	0	0	289.40	-0.13%	579	2
1.10.2003	190.00	0.00%	0	0	289.80	-6.15%	5 469	19
30.9.2003	190.00	0.00%	0	0	308.80	+0.78%	0	0
29.9.2003	190.00	0.00%	0	0	306.40	+0.59%	0	0
26.9.2003	190.00	0.00%	0	0	304.60	0.00%	0	0
25.9.2003	190.00	0.00%	0	0	304.60	+2.00%	0	0
24.9.2003	190.00	0.00%	0	0	298.60	+6.18%	0	0
23.9.2003	190.00	0.00%	0	0	281.20	-5.38%	3 374	12
22.9.2003	190.00	0.00%	0	0	297.20	+2.48%	0	0
19.9.2003	190.00	0.00%	0	0	290.00	+1.54%	3 418	12
18.9.2003	190.00	0.00%	0	0	285.60	+1.63%	0	0
17.9.2003	190.00	0.00%	0	0	281.00	-0.03%	33 722	120
16.9.2003	190.00	0.00%	0	0	281.10	-3.23%	1 443	5
15.9.2003	190.00	0.00%	0	0	290.50	-0.17%	291	1
12.9.2003	190.00	0.00%	0	0	291.00	0.00%	2 037	7
11.9.2003	190.00	0.00%	0	0	291.00	+0.34%	94 615	317
10.9.2003	190.00	0.00%	0	0	290.00	-1.69%	2 030	7
9.9.2003	190.00	0.00%	0	0	295.00	+1.51%	0	0
8.9.2003	190.00	0.00%	0	0	290.60	+3.04%	0	0
5.9.2003	190.00	0.00%	0	0	282.00	-2.92%	282	1
4.9.2003	190.00	0.00%	0	0	290.50	+3.01%	0	0
3.9.2003	190.00	0.00%	0	0	282.00	-2.92%	3 384	12
2.9.2003	190.00	0.00%	0	0	290.50	+3.38%	0	0
1.9.2003	190.00	0.00%	0	0	281.00	-6.02%	281	1
29.8.2003	190.00	0.00%	0	0	299.00	0.00%	2 093	7
28.8.2003	190.00	0.00%	0	0	299.00	-1.80%	893	3
27.8.2003	190.00	0.00%	0	0	304.50	-2.83%	0	0
26.8.2003	190.00	0.00%	0	0	313.40	0.00%	0	0
25.8.2003	190.00	0.00%	0	0	313.40	-0.03%	0	0
22.8.2003	190.00	0.00%	0	0	313.50	0.00%	0	0
21.8.2003	190.00	0.00%	0	0	313.50	+5.16%	0	0
20.8.2003	190.00	0.00%	0	0	298.10	0.00%	0	0
19.8.2003	190.00	0.00%	0	0	298.10	+4.04%	0	0
18.8.2003	190.00	0.00%	0	0	286.50	-1.20%	0	0
15.8.2003	190.00	0.00%	0	0	290.00	+3.57%	27 040	94
14.8.2003	190.00	0.00%	0	0	280.00	0.00%	0	0
13.8.2003	190.00	0.00%	0	0	280.00	+1.41%	0	0
12.8.2003	190.00	0.00%	0	0	276.10	0.00%	0	0
11.8.2003	190.00	0.00%	0	0	276.10	0.00%	0	0
8.8.2003	190.00	0.00%	0	0	276.10	-4.79%	0	0
7.8.2003	190.00	0.00%	0	0	290.00	0.00%	148 770	513
6.8.2003	190.00	0.00%	0	0	290.00	+5.80%	150 200	520
5.8.2003	190.00	0.00%	0	0	274.10	+4.97%	0	0
4.8.2003	190.00	0.00%	0	0	261.10	0.00%	0	0
1.8.2003	190.00	0.00%	0	0	261.10	0.00%	0	0
31.7.2003	190.00	0.00%	0	0	261.10	-9.96%	8 616	33
30.7.2003	190.00	0.00%	0	0	290.00	-0.85%	29 290	101
29.7.2003	190.00	0.00%	0	0	292.50	0.00%	0	0
28.7.2003	190.00	0.00%	0	0	292.50	+0.86%	0	0
25.7.2003	190.00	0.00%	0	0	290.00	0.00%	4 060	14
24.7.2003	190.00	0.00%	0	0	290.00	+5.22%	24 332	86
23.7.2003	190.00	0.00%	0	0	275.60	-4.96%	0	0
22.7.2003	190.00	0.00%	0	0	290.00	+7.16%	7 250	25
21.7.2003	190.00	0.00%	0	0	270.60	-6.68%	0	0
18.7.2003	190.00	0.00%	0	0	290.00	+3.38%	8 700	30
17.7.2003	190.00	0.00%	0	0	280.50	+10.00%	0	0
16.7.2003	190.00	0.00%	0	0	255.00	-6.14%	1 275	5
15.7.2003	190.00	0.00%	0	0	271.70	+3.66%	0	0
14.7.2003	190.00	0.00%	0	0	262.10	-9.99%	4 718	18
11.7.2003	190.00	0.00%	0	0	291.20	0.00%	0	0
10.7.2003	190.00	0.00%	0	0	291.20	0.00%	0	0
9.7.2003	190.00	0.00%	0	0	291.20	0.00%	0	0
8.7.2003	190.00	0.00%	0	0	291.20	0.00%	0	0
7.7.2003	190.00	0.00%	0	0	291.20	0.00%	0	0
4.7.2003	190.00	0.00%	0	0	291.20	+10.68%	4 368	15
3.7.2003	190.00	0.00%	0	0	263.10	-4.67%	0	0
2.7.2003	190.00	0.00%	0	0	276.00	0.00%	12 696	46
1.7.2003	190.00	0.00%	0	0	276.00	0.00%	1 104	4
30.6.2003	190.00	0.00%	0	0	276.00	0.00%	17 664	64
27.6.2003	190.00	0.00%	0	0	276.00	0.00%	0	0
26.6.2003	190.00	0.00%	0	0	276.00	+3.68%	1 380	5
25.6.2003	190.00	0.00%	0	0	266.20	+9.36%	0	0
24.6.2003	190.00	0.00%	0	0	243.40	+0.87%	0	0
23.6.2003	190.00	0.00%	0	0	241.30	-4.13%	3 378	14
20.6.2003	190.00	0.00%	0	0	251.70	+1.20%	0	0
19.6.2003	190.00	0.00%	0	0	248.70	-4.89%	0	0
18.6.2003	190.00	0.00%	0	0	261.50	+4.14%	13 075	50
17.6.2003	190.00	0.00%	0	0	251.10	+9.69%	5 273	21
16.6.2003	190.00	0.00%	0	0	228.90	+0.17%	2 512	11
13.6.2003	190.00	0.00%	0	0	228.50	-6.46%	1 600	7
12.6.2003	190.00	0.00%	0	0	244.30	+0.04%	0	0
11.6.2003	190.00	0.00%	0	0	244.20	+4.85%	0	0
10.6.2003	190.00	0.00%	0	0	232.90	-4.62%	0	0
9.6.2003	190.00	0.00%	0	0	244.20	+2.64%	0	0
6.6.2003	190.00	0.00%	0	0	237.90	+4.89%	0	0
5.6.2003	190.00	0.00%	0	0	226.80	0.00%	0	0
4.6.2003	190.00	0.00%	0	0	226.80	-9.13%	907	4
3.6.2003	190.00	0.00%	0	0	249.60	+1.46%	0	0
2.6.2003	190.00	0.00%	0	0	246.00	-1.60%	19 680	80
30.5.2003	190.00	0.00%	0	0	250.00	-0.79%	10 750	43
29.5.2003	190.00	0.00%	0	0	252.00	+0.67%	10 080	40
28.5.2003	190.00	0.00%	0	0	250.30	+4.64%	0	0
27.5.2003	190.00	0.00%	0	0	239.20	+0.67%	0	0
26.5.2003	190.00	0.00%	0	0	237.60	-10.00%	34 687	145
23.5.2003	190.00	0.00%	0	0	264.00	+10.00%	7 920	30
22.5.2003	190.00	0.00%	0	0	240.00	-2.43%	1 680	7
21.5.2003	190.00	0.00%	0	0	246.00	+1.82%	0	0
20.5.2003	190.00	0.00%	0	0	241.60	+5.04%	0	0
19.5.2003	190.00	-1.52%	76 000	400	230.00	+4.54%	28 750	125
16.5.2003	192.93	0.00%	0	0	220.00	-0.40%	2 320	11
15.5.2003	192.93	+5.00%	0	0	220.90	+5.19%	3 078 105	17 005
14.5.2003	183.75	0.00%	0	0	210.00	+2.38%	2 813	14
13.5.2003	183.75	0.00%	0	0	205.10	+7.83%	0	0
12.5.2003	183.75	+5.00%	0	0	190.20	-0.88%	761	4
9.5.2003	175.00	0.00%	0	0	191.90	+3.39%	0	0
7.5.2003	175.00	-0.68%	17 500	100	185.60	+1.42%	59 504	310
6.5.2003	176.20	0.00%	0	0	183.00	-9.27%	19 912	104
5.5.2003	176.20	-8.23%	26 740	150	201.70	-4.18%	4 455	22
2.5.2003	192.00	-9.26%	41 342	210	210.50	-10.42%	58 492	261
30.4.2003	211.60	-3.38%	32 893	149	235.00	+3.47%	110 251	472
29.4.2003	219.00	-4.78%	4 380	20	227.10	-6.54%	3 899	17
28.4.2003	230.00	-8.00%	15 310	65	243.00	-9.93%	114 893	472
25.4.2003	250.00	+3.09%	3 250	13	269.80	+9.98%	0	0
24.4.2003	242.50	0.00%	0	0	245.30	+0.08%	1 227	5
23.4.2003	242.50	0.00%	0	0	245.10	-1.99%	3 677	15
22.4.2003	242.50	0.00%	0	0	250.10	-5.62%	14 546	57
18.4.2003	242.50	0.00%	0	0	265.00	-7.50%	5 565	21
17.4.2003	242.50	0.00%	0	0	286.50	-9.04%	52 343	182
16.4.2003	242.50	0.00%	0	0	315.00	-10.00%	20 160	64
15.4.2003	242.50	0.00%	0	0	350.00	0.00%	18 900	54
14.4.2003	242.50	0.00%	0	0	350.00	+9.71%	6 690	21
11.4.2003	242.50	0.00%	0	0	319.00	+0.78%	0	0
10.4.2003	242.50	0.00%	0	0	316.50	+1.28%	0	0
9.4.2003	242.50	0.00%	0	0	312.50	+2.62%	0	0
8.4.2003	242.50	0.00%	0	0	304.50	+5.00%	0	0
7.4.2003	242.50	0.00%	0	0	290.00	0.00%	1 450	5
4.4.2003	242.50	0.00%	0	0	290.00	-4.76%	290	1
3.4.2003	242.50	0.00%	0	0	304.50	+5.00%	0	0
2.4.2003	242.50	0.00%	0	0	290.00	0.00%	1 740	6
1.4.2003	242.50	0.00%	0	0	290.00	0.00%	0	0
31.3.2003	242.50	0.00%	0	0	290.00	0.00%	2 900	10
28.3.2003	242.50	0.00%	0	0	290.00	+3.57%	0	0
27.3.2003	242.50	0.00%	0	0	280.00	-3.44%	8 270	29
26.3.2003	242.50	0.00%	0	0	290.00	-4.85%	2 030	7
25.3.2003	242.50	0.00%	0	0	304.80	-6.58%	10 058	33
24.3.2003	242.50	0.00%	0	0	326.30	-12.70%	0	0
21.3.2003	242.50	0.00%	0	0	373.80	+9.97%	0	0
20.3.2003	242.50	0.00%	0	0	339.90	+7.39%	0	0
19.3.2003	242.50	0.00%	0	0	316.50	-0.47%	0	0
18.3.2003	242.50	0.00%	0	0	318.00	-3.04%	0	0
17.3.2003	242.50	0.00%	0	0	328.00	+9.99%	1 640	5
‹‹ First 60 ‹‹ First 20 Next 200 ›