SETUZA - 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 - SETUZA

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
31.12.2003310.100.00%00
30.12.2003242.200.00%00310.10+0.03%00
29.12.2003242.200.00%00310.00-9.35%1 2404
23.12.2003242.200.00%00342.00+0.26%8 55125
22.12.2003242.200.00%00341.10+9.99%00
19.12.2003242.200.00%00310.10-4.90%3 41111
18.12.2003242.200.00%00326.100.00%00
17.12.2003242.200.00%00326.10-4.64%00
16.12.2003242.200.00%00342.00-2.89%00
15.12.2003242.200.00%00352.20+3.89%3 52210
12.12.2003242.200.00%00339.00+9.31%3391
11.12.2003242.200.00%00310.100.00%2 4818
10.12.2003242.200.00%00310.100.00%8 06326
9.12.2003242.200.00%00310.10-4.46%7 13223
8.12.2003242.200.00%00324.600.00%00
5.12.2003242.200.00%00324.60-4.24%00
4.12.2003242.200.00%00339.000.00%2 0346
3.12.2003242.200.00%00339.000.00%18 69853
2.12.2003242.200.00%00339.000.00%4 06812
1.12.2003242.200.00%00339.00+4.43%17 46854
28.11.2003242.200.00%00324.60+4.67%00
27.11.2003242.200.00%00310.10-5.77%1 2404
26.11.2003242.200.00%00329.10+6.12%00
25.11.2003242.200.00%00310.10-4.76%21 39365
24.11.2003242.200.00%00325.60+0.03%00
21.11.2003242.20+4.98%00325.50+5.00%00
20.11.2003230.700.00%00310.00+4.72%12 40040
19.11.2003230.700.00%00296.00+4.96%00
18.11.2003230.700.00%00282.000.00%6 76824
14.11.2003230.700.00%00282.00-3.09%1 1284
13.11.2003230.700.00%00291.00-3.32%2 98210
12.11.2003230.700.00%00301.00-4.59%2 4088
11.11.2003230.700.00%00315.500.00%00
10.11.2003230.700.00%00315.50+4.81%00
7.11.2003230.700.00%00301.000.00%1 2044
6.11.2003230.700.00%00301.00-4.59%3 31111
5.11.2003230.700.00%00315.500.00%00
4.11.2003230.700.00%00315.500.00%00
3.11.2003230.700.00%00315.500.00%00
31.10.2003230.700.00%00315.50-4.36%00
30.10.2003230.700.00%00329.900.00%00
29.10.2003230.700.00%00329.90+9.96%13 19640
27.10.2003230.700.00%00300.000.00%2 1007
24.10.2003230.700.00%00300.00+0.84%1 8006
23.10.2003230.700.00%00297.50-0.83%00
22.10.2003230.700.00%00300.000.00%1 5005
21.10.2003230.700.00%00300.000.00%3 60012
20.10.2003230.700.00%00300.000.00%2 1007
17.10.2003230.700.00%00300.00+1.35%7 80026
16.10.2003230.700.00%00296.00+1.33%9 48432
15.10.2003230.700.00%00292.10-4.76%4 08914
14.10.2003230.700.00%00306.70+4.99%00
13.10.2003230.700.00%00292.10-5.77%4 08914
10.10.2003230.70+4.96%00310.00+2.20%00
9.10.2003219.80+4.97%00303.30+4.55%00
8.10.2003209.40+4.96%00290.100.00%2 0317
7.10.2003199.50+5.00%00290.100.00%1 1604
6.10.2003190.000.00%00290.100.00%1 7416
3.10.2003190.000.00%00290.10+0.24%1 1604
2.10.2003190.000.00%00289.40-0.13%5792
1.10.2003190.000.00%00289.80-6.15%5 46919
30.9.2003190.000.00%00308.80+0.78%00
29.9.2003190.000.00%00306.40+0.59%00
26.9.2003190.000.00%00304.600.00%00
25.9.2003190.000.00%00304.60+2.00%00
24.9.2003190.000.00%00298.60+6.18%00
23.9.2003190.000.00%00281.20-5.38%3 37412
22.9.2003190.000.00%00297.20+2.48%00
19.9.2003190.000.00%00290.00+1.54%3 41812
18.9.2003190.000.00%00285.60+1.63%00
17.9.2003190.000.00%00281.00-0.03%33 722120
16.9.2003190.000.00%00281.10-3.23%1 4435
15.9.2003190.000.00%00290.50-0.17%2911
12.9.2003190.000.00%00291.000.00%2 0377
11.9.2003190.000.00%00291.00+0.34%94 615317
10.9.2003190.000.00%00290.00-1.69%2 0307
9.9.2003190.000.00%00295.00+1.51%00
8.9.2003190.000.00%00290.60+3.04%00
5.9.2003190.000.00%00282.00-2.92%2821
4.9.2003190.000.00%00290.50+3.01%00
3.9.2003190.000.00%00282.00-2.92%3 38412
2.9.2003190.000.00%00290.50+3.38%00
1.9.2003190.000.00%00281.00-6.02%2811
29.8.2003190.000.00%00299.000.00%2 0937
28.8.2003190.000.00%00299.00-1.80%8933
27.8.2003190.000.00%00304.50-2.83%00
26.8.2003190.000.00%00313.400.00%00
25.8.2003190.000.00%00313.40-0.03%00
22.8.2003190.000.00%00313.500.00%00
21.8.2003190.000.00%00313.50+5.16%00
20.8.2003190.000.00%00298.100.00%00
19.8.2003190.000.00%00298.10+4.04%00
18.8.2003190.000.00%00286.50-1.20%00
15.8.2003190.000.00%00290.00+3.57%27 04094
14.8.2003190.000.00%00280.000.00%00
13.8.2003190.000.00%00280.00+1.41%00
12.8.2003190.000.00%00276.100.00%00
11.8.2003190.000.00%00276.100.00%00
8.8.2003190.000.00%00276.10-4.79%00
7.8.2003190.000.00%00290.000.00%148 770513
6.8.2003190.000.00%00290.00+5.80%150 200520
5.8.2003190.000.00%00274.10+4.97%00
4.8.2003190.000.00%00261.100.00%00
1.8.2003190.000.00%00261.100.00%00
31.7.2003190.000.00%00261.10-9.96%8 61633
30.7.2003190.000.00%00290.00-0.85%29 290101
29.7.2003190.000.00%00292.500.00%00
28.7.2003190.000.00%00292.50+0.86%00
25.7.2003190.000.00%00290.000.00%4 06014
24.7.2003190.000.00%00290.00+5.22%24 33286
23.7.2003190.000.00%00275.60-4.96%00
22.7.2003190.000.00%00290.00+7.16%7 25025
21.7.2003190.000.00%00270.60-6.68%00
18.7.2003190.000.00%00290.00+3.38%8 70030
17.7.2003190.000.00%00280.50+10.00%00
16.7.2003190.000.00%00255.00-6.14%1 2755
15.7.2003190.000.00%00271.70+3.66%00
14.7.2003190.000.00%00262.10-9.99%4 71818
11.7.2003190.000.00%00291.200.00%00
10.7.2003190.000.00%00291.200.00%00
9.7.2003190.000.00%00291.200.00%00
8.7.2003190.000.00%00291.200.00%00
7.7.2003190.000.00%00291.200.00%00
4.7.2003190.000.00%00291.20+10.68%4 36815
3.7.2003190.000.00%00263.10-4.67%00
2.7.2003190.000.00%00276.000.00%12 69646
1.7.2003190.000.00%00276.000.00%1 1044
30.6.2003190.000.00%00276.000.00%17 66464
27.6.2003190.000.00%00276.000.00%00
26.6.2003190.000.00%00276.00+3.68%1 3805
25.6.2003190.000.00%00266.20+9.36%00
24.6.2003190.000.00%00243.40+0.87%00
23.6.2003190.000.00%00241.30-4.13%3 37814
20.6.2003190.000.00%00251.70+1.20%00
19.6.2003190.000.00%00248.70-4.89%00
18.6.2003190.000.00%00261.50+4.14%13 07550
17.6.2003190.000.00%00251.10+9.69%5 27321
16.6.2003190.000.00%00228.90+0.17%2 51211
13.6.2003190.000.00%00228.50-6.46%1 6007
12.6.2003190.000.00%00244.30+0.04%00
11.6.2003190.000.00%00244.20+4.85%00
10.6.2003190.000.00%00232.90-4.62%00
9.6.2003190.000.00%00244.20+2.64%00
6.6.2003190.000.00%00237.90+4.89%00
5.6.2003190.000.00%00226.800.00%00
4.6.2003190.000.00%00226.80-9.13%9074
3.6.2003190.000.00%00249.60+1.46%00
2.6.2003190.000.00%00246.00-1.60%19 68080
30.5.2003190.000.00%00250.00-0.79%10 75043
29.5.2003190.000.00%00252.00+0.67%10 08040
28.5.2003190.000.00%00250.30+4.64%00
27.5.2003190.000.00%00239.20+0.67%00
26.5.2003190.000.00%00237.60-10.00%34 687145
23.5.2003190.000.00%00264.00+10.00%7 92030
22.5.2003190.000.00%00240.00-2.43%1 6807
21.5.2003190.000.00%00246.00+1.82%00
20.5.2003190.000.00%00241.60+5.04%00
19.5.2003190.00-1.52%76 000400230.00+4.54%28 750125
16.5.2003192.930.00%00220.00-0.40%2 32011
15.5.2003192.93+5.00%00220.90+5.19%3 078 10517 005
14.5.2003183.750.00%00210.00+2.38%2 81314
13.5.2003183.750.00%00205.10+7.83%00
12.5.2003183.75+5.00%00190.20-0.88%7614
9.5.2003175.000.00%00191.90+3.39%00
7.5.2003175.00-0.68%17 500100185.60+1.42%59 504310
6.5.2003176.200.00%00183.00-9.27%19 912104
5.5.2003176.20-8.23%26 740150201.70-4.18%4 45522
2.5.2003192.00-9.26%41 342210210.50-10.42%58 492261
30.4.2003211.60-3.38%32 893149235.00+3.47%110 251472
29.4.2003219.00-4.78%4 38020227.10-6.54%3 89917
28.4.2003230.00-8.00%15 31065243.00-9.93%114 893472
25.4.2003250.00+3.09%3 25013269.80+9.98%00
24.4.2003242.500.00%00245.30+0.08%1 2275
23.4.2003242.500.00%00245.10-1.99%3 67715
22.4.2003242.500.00%00250.10-5.62%14 54657
18.4.2003242.500.00%00265.00-7.50%5 56521
17.4.2003242.500.00%00286.50-9.04%52 343182
16.4.2003242.500.00%00315.00-10.00%20 16064
15.4.2003242.500.00%00350.000.00%18 90054
14.4.2003242.500.00%00350.00+9.71%6 69021
11.4.2003242.500.00%00319.00+0.78%00
10.4.2003242.500.00%00316.50+1.28%00
9.4.2003242.500.00%00312.50+2.62%00
8.4.2003242.500.00%00304.50+5.00%00
7.4.2003242.500.00%00290.000.00%1 4505
4.4.2003242.500.00%00290.00-4.76%2901
3.4.2003242.500.00%00304.50+5.00%00
2.4.2003242.500.00%00290.000.00%1 7406
1.4.2003242.500.00%00290.000.00%00
31.3.2003242.500.00%00290.000.00%2 90010
28.3.2003242.500.00%00290.00+3.57%00
27.3.2003242.500.00%00280.00-3.44%8 27029
26.3.2003242.500.00%00290.00-4.85%2 0307
25.3.2003242.500.00%00304.80-6.58%10 05833
24.3.2003242.500.00%00326.30-12.70%00
21.3.2003242.500.00%00373.80+9.97%00
20.3.2003242.500.00%00339.90+7.39%00
19.3.2003242.500.00%00316.50-0.47%00
18.3.2003242.500.00%00318.00-3.04%00
17.3.2003242.500.00%00328.00+9.99%1 6405
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec