SETUZA - Prague Stock Exchange price chart for year 2004
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (420)
Diskuze (121)
Visits
Base info
Dividends
Events
Issuer
Relations
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
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]
30.12.2004
416.70
0.00%
0
0
515.00
+5.10%
0
0
29.12.2004
416.70
0.00%
0
0
490.00
0.00%
0
0
28.12.2004
416.70
0.00%
0
0
490.00
0.00%
0
0
27.12.2004
416.70
0.00%
0
0
490.00
-0.46%
8 820
18
23.12.2004
416.70
0.00%
0
0
492.30
+0.02%
2 954
6
22.12.2004
416.70
0.00%
0
0
492.20
-2.72%
15 695
32
21.12.2004
416.70
+4.99%
0
0
506.00
+3.90%
0
0
20.12.2004
396.90
0.00%
0
0
487.00
+0.41%
487
1
17.12.2004
396.90
+5.00%
0
0
485.00
+2.10%
30 070
62
16.12.2004
378.00
0.00%
0
0
475.00
+1.93%
19 950
42
15.12.2004
378.00
0.00%
0
0
466.00
-4.01%
11 184
24
14.12.2004
378.00
0.00%
0
0
485.50
0.00%
0
0
13.12.2004
378.00
0.00%
0
0
485.50
+4.27%
0
0
10.12.2004
378.00
+5.00%
0
0
465.60
-7.80%
1 862
4
9.12.2004
360.00
0.00%
0
0
505.00
+3.48%
39 719
79
8.12.2004
360.00
0.00%
0
0
488.00
0.00%
48 800
100
7.12.2004
360.00
0.00%
0
0
488.00
0.00%
3 904
8
6.12.2004
360.00
0.00%
0
0
488.00
-1.71%
1 952
4
3.12.2004
360.00
0.00%
0
0
496.50
-1.68%
0
0
2.12.2004
360.00
0.00%
0
0
505.00
+3.58%
0
0
1.12.2004
360.00
0.00%
0
0
487.50
-3.46%
14 625
30
30.11.2004
360.00
0.00%
0
0
505.00
+1.00%
0
0
29.11.2004
360.00
0.00%
0
0
500.00
+1.21%
16 404
33
26.11.2004
360.00
0.00%
0
0
494.00
-2.37%
988
2
25.11.2004
360.00
0.00%
0
0
506.00
-1.28%
0
0
24.11.2004
360.00
0.00%
0
0
512.60
+1.30%
0
0
23.11.2004
360.00
0.00%
0
0
506.00
+4.11%
0
0
22.11.2004
360.00
0.00%
0
0
486.00
+0.76%
0
0
19.11.2004
360.00
0.00%
0
0
482.30
+5.81%
0
0
18.11.2004
360.00
0.00%
0
0
455.80
0.00%
0
0
16.11.2004
360.00
0.00%
0
0
455.80
+1.19%
14 126
31
15.11.2004
360.00
+3.78%
2 880
8
450.40
+0.04%
3 153
7
12.11.2004
346.90
0.00%
0
0
450.20
-0.02%
0
0
11.11.2004
346.90
0.00%
0
0
450.30
0.00%
0
0
10.11.2004
346.90
0.00%
0
0
450.30
-0.19%
0
0
9.11.2004
346.90
0.00%
0
0
451.20
+1.27%
0
0
8.11.2004
346.90
0.00%
0
0
445.50
-8.14%
891
2
5.11.2004
346.90
0.00%
0
0
485.00
+0.20%
0
0
4.11.2004
346.90
0.00%
0
0
484.00
+6.60%
27 721
58
3.11.2004
346.90
0.00%
0
0
454.00
+3.18%
0
0
2.11.2004
346.90
0.00%
0
0
440.00
+7.31%
2 267 600
5 040
1.11.2004
346.90
0.00%
0
0
410.00
-4.18%
13 940
34
29.10.2004
346.90
0.00%
0
0
427.90
+6.70%
0
0
27.10.2004
346.90
0.00%
0
0
401.00
-5.86%
16 527
39
26.10.2004
346.90
+4.99%
0
0
426.00
+7.84%
40 044
94
25.10.2004
330.40
0.00%
0
0
395.00
-1.54%
9 027
23
22.10.2004
330.40
0.00%
0
0
401.20
+3.99%
0
0
21.10.2004
330.40
0.00%
0
0
385.80
+0.05%
2 701
7
20.10.2004
330.40
0.00%
0
0
385.60
+0.12%
0
0
19.10.2004
330.40
0.00%
0
0
385.10
0.00%
0
0
18.10.2004
330.40
0.00%
0
0
385.10
-4.93%
3 466
9
15.10.2004
330.40
0.00%
0
0
405.10
+0.89%
0
0
14.10.2004
330.40
0.00%
0
0
401.50
+5.10%
0
0
13.10.2004
330.40
0.00%
0
0
382.00
-3.29%
3 056
8
12.10.2004
330.40
0.00%
0
0
395.00
+3.37%
7 900
20
11.10.2004
330.40
0.00%
0
0
382.10
0.00%
0
0
8.10.2004
330.40
0.00%
0
0
382.10
+0.52%
5 349
14
7.10.2004
330.40
0.00%
0
0
380.10
+1.33%
9 060
24
6.10.2004
330.40
0.00%
0
0
375.10
+1.24%
2 984
8
5.10.2004
330.40
0.00%
0
0
370.50
-0.13%
4 076
11
4.10.2004
330.40
0.00%
0
0
371.00
0.00%
0
0
1.10.2004
330.40
0.00%
0
0
371.00
+1.64%
14 840
40
30.9.2004
330.40
0.00%
0
0
365.00
0.00%
2 555
7
29.9.2004
330.40
0.00%
0
0
365.00
+2.52%
0
0
27.9.2004
330.40
0.00%
0
0
356.00
0.00%
2 492
7
24.9.2004
330.40
0.00%
0
0
356.00
0.00%
0
0
23.9.2004
330.40
0.00%
0
0
356.00
0.00%
0
0
22.9.2004
330.40
0.00%
0
0
356.00
0.00%
0
0
21.9.2004
330.40
0.00%
0
0
356.00
0.00%
0
0
20.9.2004
330.40
0.00%
0
0
356.00
0.00%
0
0
17.9.2004
330.40
0.00%
0
0
356.00
+0.11%
2 492
7
16.9.2004
330.40
0.00%
0
0
355.60
+0.79%
1 778
5
15.9.2004
330.40
0.00%
0
0
352.80
-4.64%
2 470
7
14.9.2004
330.40
0.00%
0
0
370.00
-0.02%
9 620
26
13.9.2004
330.40
0.00%
0
0
370.10
0.00%
0
0
10.9.2004
330.40
0.00%
0
0
370.10
0.00%
1 486 000
4 000
9.9.2004
330.40
0.00%
0
0
370.10
+8.85%
0
0
8.9.2004
330.40
0.00%
0
0
340.00
-6.07%
6 113 303
16 516
7.9.2004
330.40
0.00%
0
0
362.00
+3.39%
0
0
6.9.2004
330.40
0.00%
0
0
350.10
-3.28%
4 901
14
3.9.2004
330.40
0.00%
0
0
362.00
-3.33%
0
0
2.9.2004
330.40
0.00%
0
0
374.50
+3.45%
1 498
4
1.9.2004
330.40
0.00%
0
0
362.00
0.00%
0
0
31.8.2004
330.40
0.00%
0
0
362.00
-0.82%
0
0
30.8.2004
330.40
0.00%
0
0
365.00
+2.09%
3 650
10
27.8.2004
330.40
0.00%
0
0
357.50
+3.83%
0
0
26.8.2004
330.40
0.00%
0
0
344.30
-4.36%
6 891
20
25.8.2004
330.40
0.00%
0
0
360.00
-4.00%
2 520
7
24.8.2004
330.40
0.00%
0
0
375.00
+4.16%
75 000
200
23.8.2004
330.40
0.00%
0
0
360.00
+0.53%
0
0
20.8.2004
330.40
0.00%
0
0
358.10
+4.95%
0
0
19.8.2004
330.40
0.00%
0
0
341.20
-2.51%
5 819
17
18.8.2004
330.40
0.00%
0
0
350.00
+2.57%
0
0
17.8.2004
330.40
0.00%
0
0
341.20
+0.35%
0
0
16.8.2004
330.40
0.00%
0
0
340.00
-5.55%
1 360
4
13.8.2004
330.40
0.00%
0
0
360.00
+4.16%
0
0
12.8.2004
330.40
0.00%
0
0
345.60
0.00%
0
0
11.8.2004
330.40
0.00%
0
0
345.60
+1.64%
0
0
10.8.2004
330.40
0.00%
0
0
340.00
0.00%
0
0
9.8.2004
330.40
0.00%
0
0
340.00
0.00%
0
0
6.8.2004
330.40
0.00%
0
0
340.00
+3.72%
2 040
6
5.8.2004
330.40
0.00%
0
0
327.80
-0.84%
0
0
4.8.2004
330.40
0.00%
0
0
330.60
+0.66%
0
0
3.8.2004
330.40
0.00%
0
0
328.40
0.00%
0
0
2.8.2004
330.40
0.00%
0
0
328.40
+4.58%
0
0
30.7.2004
330.40
0.00%
0
0
314.00
+2.24%
0
0
29.7.2004
330.40
0.00%
0
0
307.10
-5.09%
1 228
4
28.7.2004
330.40
0.00%
0
0
323.60
+2.73%
0
0
27.7.2004
330.40
0.00%
0
0
315.00
-3.90%
4 413
14
26.7.2004
330.40
0.00%
0
0
327.80
0.00%
0
0
23.7.2004
330.40
0.00%
0
0
327.80
-3.58%
0
0
22.7.2004
330.40
0.00%
0
0
340.00
+3.72%
340
1
21.7.2004
330.40
0.00%
0
0
327.80
0.00%
0
0
20.7.2004
330.40
0.00%
0
0
327.80
0.00%
0
0
19.7.2004
330.40
0.00%
0
0
327.80
-2.52%
0
0
16.7.2004
330.40
0.00%
0
0
336.30
+4.57%
5 045
15
15.7.2004
330.40
0.00%
0
0
321.60
+5.02%
0
0
14.7.2004
330.40
0.00%
0
0
306.20
-9.94%
919
3
13.7.2004
330.40
0.00%
0
0
340.00
-0.05%
0
0
12.7.2004
330.40
0.00%
0
0
340.20
+0.05%
0
0
9.7.2004
330.40
0.00%
0
0
340.00
0.00%
0
0
8.7.2004
330.40
0.00%
0
0
340.00
0.00%
0
0
7.7.2004
330.40
0.00%
0
0
340.00
-9.45%
2 380
7
2.7.2004
330.40
0.00%
0
0
375.50
+0.13%
49 191
131
1.7.2004
330.40
0.00%
0
0
375.00
+8.44%
56 250
150
30.6.2004
330.40
0.00%
0
0
345.80
+0.52%
0
0
29.6.2004
330.40
0.00%
0
0
344.00
+0.73%
0
0
28.6.2004
330.40
0.00%
0
0
341.50
+0.08%
0
0
25.6.2004
330.40
0.00%
0
0
341.20
0.00%
0
0
24.6.2004
330.40
0.00%
0
0
341.20
0.00%
0
0
23.6.2004
330.40
0.00%
0
0
341.20
0.00%
0
0
22.6.2004
330.40
0.00%
0
0
341.20
0.00%
0
0
21.6.2004
330.40
0.00%
0
0
341.20
0.00%
0
0
18.6.2004
330.40
0.00%
0
0
341.20
0.00%
0
0
17.6.2004
330.40
0.00%
0
0
341.20
-1.95%
5 459
16
16.6.2004
330.40
0.00%
0
0
348.00
+1.99%
0
0
15.6.2004
330.40
0.00%
0
0
341.20
0.00%
2 388
7
14.6.2004
330.40
0.00%
0
0
341.20
+0.85%
341
1
11.6.2004
330.40
0.00%
0
0
338.30
-0.84%
0
0
10.6.2004
330.40
0.00%
0
0
341.20
+1.75%
0
0
9.6.2004
330.40
0.00%
0
0
335.30
-0.05%
335
1
8.6.2004
330.40
0.00%
0
0
335.50
-6.20%
336
1
7.6.2004
330.40
0.00%
0
0
357.70
-5.84%
0
0
4.6.2004
330.40
0.00%
0
0
379.90
0.00%
0
0
3.6.2004
330.40
0.00%
0
0
379.90
0.00%
0
0
2.6.2004
330.40
0.00%
0
0
379.90
0.00%
46 728
123
1.6.2004
330.40
+4.99%
0
0
379.90
0.00%
0
0
31.5.2004
314.70
0.00%
0
0
379.90
0.00%
9 118
24
28.5.2004
314.70
0.00%
0
0
379.90
+1.71%
78 639
207
27.5.2004
314.70
0.00%
0
0
373.50
+1.77%
0
0
26.5.2004
314.70
0.00%
0
0
367.00
-3.39%
734
2
25.5.2004
314.70
0.00%
0
0
379.90
+5.23%
114 800
303
24.5.2004
314.70
0.00%
0
0
361.00
+5.80%
7 867
21
21.5.2004
314.70
0.00%
0
0
341.20
-3.15%
682
2
20.5.2004
314.70
+4.97%
0
0
352.30
+3.61%
0
0
19.5.2004
299.80
0.00%
0
0
340.00
-5.55%
8 880
26
18.5.2004
299.80
+4.97%
0
0
360.00
0.00%
720
2
17.5.2004
285.60
+5.00%
0
0
360.00
+2.04%
30 600
85
14.5.2004
272.00
0.00%
0
0
352.80
+2.08%
0
0
13.5.2004
272.00
0.00%
0
0
345.60
+0.08%
1 382
4
12.5.2004
272.00
0.00%
0
0
345.30
-4.82%
2 417
7
11.5.2004
272.00
0.00%
0
0
362.80
0.00%
0
0
10.5.2004
272.00
0.00%
0
0
362.80
+4.97%
0
0
7.5.2004
272.00
0.00%
0
0
345.60
+1.64%
2 419
7
6.5.2004
272.00
0.00%
0
0
340.00
0.00%
680
2
5.5.2004
272.00
0.00%
0
0
340.00
0.00%
13 940
41
4.5.2004
272.00
0.00%
0
0
340.00
-0.58%
2 382
7
3.5.2004
272.00
0.00%
0
0
342.00
0.00%
684
2
30.4.2004
272.00
0.00%
0
0
342.00
0.00%
0
0
29.4.2004
272.00
0.00%
0
0
342.00
0.00%
2 736
8
28.4.2004
272.00
0.00%
0
0
342.00
-10.00%
11 115
30
27.4.2004
272.00
0.00%
0
0
380.00
+1.01%
114 000
300
26.4.2004
272.00
0.00%
0
0
376.20
+10.00%
0
0
23.4.2004
272.00
0.00%
0
0
342.00
0.00%
0
0
22.4.2004
272.00
0.00%
0
0
342.00
0.00%
5 814
17
21.4.2004
272.00
0.00%
0
0
342.00
-6.93%
3 420
10
20.4.2004
272.00
0.00%
0
0
367.50
-3.28%
0
0
19.4.2004
272.00
0.00%
0
0
380.00
+3.40%
15 200
40
16.4.2004
272.00
0.00%
0
0
367.50
+2.08%
0
0
15.4.2004
272.00
0.00%
0
0
360.00
-5.26%
4 680
13
14.4.2004
272.00
+0.41%
1 088
4
380.00
-7.56%
69 160
182
13.4.2004
270.90
0.00%
0
0
411.10
0.00%
8 178
20
9.4.2004
270.90
0.00%
0
0
411.10
0.00%
1 644
4
8.4.2004
270.90
0.00%
0
0
411.10
-2.23%
411
1
7.4.2004
270.90
0.00%
0
0
420.50
+2.28%
0
0
6.4.2004
270.90
+5.00%
0
0
411.10
-0.46%
17 334
42
5.4.2004
258.00
0.00%
0
0
413.00
+4.39%
0
0
2.4.2004
258.00
0.00%
0
0
395.60
-4.65%
1 582
4
1.4.2004
258.00
0.00%
0
0
414.90
+4.37%
18 256
44
31.3.2004
258.00
0.00%
0
0
397.50
-3.89%
0
0
30.3.2004
258.00
0.00%
0
0
413.60
0.00%
0
0
29.3.2004
258.00
0.00%
0
0
413.60
+6.73%
5 790
14
26.3.2004
258.00
0.00%
0
0
387.50
-2.14%
0
0
25.3.2004
258.00
0.00%
0
0
396.00
+7.75%
3 564
9
24.3.2004
258.00
0.00%
0
0
367.50
+3.52%
0
0
23.3.2004
258.00
0.00%
0
0
355.00
-4.05%
10 650
30
22.3.2004
258.00
0.00%
0
0
370.00
+2.77%
0
0
19.3.2004
258.00
0.00%
0
0
360.00
-2.70%
5 400
15
18.3.2004
258.00
0.00%
0
0
370.00
0.00%
0
0
17.3.2004
258.00
0.00%
0
0
370.00
+2.49%
0
0
‹‹ First 60
‹‹ First 20
Next 200 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
SETUZA
>
Graf
Tuesday, June 3, 2025 5:32:45 p.m.
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity
