SLEZAN FRÝDEK-MÍS. - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (23)
  • Diskuze (45)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 Interactive

The Prague Sotck Exchange and RM-System - daily results - SLEZAN FRÝDEK-MÍS.
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					412.80	+0.19%	0	0
30.12.2003	485.00	0.00%	0	0	412.00	+0.12%	0	0
29.12.2003	485.00	0.00%	0	0	411.50	-0.60%	0	0
23.12.2003	485.00	0.00%	0	0	414.00	-1.31%	0	0
22.12.2003	485.00	0.00%	0	0	419.50	-4.11%	0	0
19.12.2003	485.00	0.00%	0	0	437.50	+2.91%	0	0
18.12.2003	485.00	0.00%	0	0	425.10	+0.02%	0	0
17.12.2003	485.00	0.00%	0	0	425.00	0.00%	0	0
16.12.2003	485.00	0.00%	0	0	425.00	-3.40%	43 735 600	109 339
15.12.2003	485.00	0.00%	0	0	440.00	-1.12%	10 120	23
12.12.2003	485.00	0.00%	0	0	445.00	+1.13%	0	0
11.12.2003	485.00	0.00%	0	0	440.00	-2.22%	440	1
10.12.2003	485.00	0.00%	0	0	450.00	-1.09%	18 000	40
9.12.2003	485.00	0.00%	0	0	455.00	+1.11%	0	0
8.12.2003	485.00	0.00%	0	0	450.00	+2.27%	0	0
5.12.2003	485.00	0.00%	0	0	440.00	-2.11%	12 320	28
4.12.2003	485.00	0.00%	0	0	449.50	+2.15%	0	0
3.12.2003	485.00	0.00%	0	0	440.00	-2.11%	7 920	18
2.12.2003	485.00	0.00%	0	0	449.50	+2.15%	0	0
1.12.2003	485.00	0.00%	0	0	440.00	-2.11%	10 120	23
28.11.2003	485.00	0.00%	0	0	449.50	+2.15%	0	0
27.11.2003	485.00	0.00%	0	0	440.00	0.00%	10 120	23
26.11.2003	485.00	0.00%	0	0	440.00	+1.42%	10 560	24
25.11.2003	485.00	0.00%	0	0	433.80	+14.58%	0	0
24.11.2003	485.00	0.00%	0	0	378.60	-9.85%	11 833	30
21.11.2003	485.00	0.00%	0	0	420.00	0.00%	19 320	46
20.11.2003	485.00	0.00%	0	0	420.00	0.00%	12 600	30
19.11.2003	485.00	0.00%	0	0	420.00	0.00%	17 220	41
18.11.2003	485.00	0.00%	0	0	420.00	+2.18%	25 200	60
14.11.2003	485.00	0.00%	0	0	411.00	+1.48%	0	0
13.11.2003	485.00	0.00%	0	0	405.00	0.00%	0	0
12.11.2003	485.00	0.00%	0	0	405.00	0.00%	7 290	18
11.11.2003	485.00	0.00%	0	0	405.00	+9.22%	14 580	36
10.11.2003	485.00	0.00%	0	0	370.80	-10.00%	70 466	190
7.11.2003	485.00	0.00%	0	0	412.00	0.00%	0	0
6.11.2003	485.00	0.00%	0	0	412.00	0.00%	0	0
5.11.2003	485.00	0.00%	0	0	412.00	0.00%	0	0
4.11.2003	485.00	0.00%	0	0	412.00	+4.04%	0	0
3.11.2003	485.00	0.00%	0	0	396.00	-10.00%	7 128	18
31.10.2003	485.00	0.00%	0	0	440.00	0.00%	0	0
30.10.2003	485.00	0.00%	0	0	440.00	+3.28%	91 080	207
29.10.2003	485.00	0.00%	0	0	426.00	+1.91%	0	0
27.10.2003	485.00	0.00%	0	0	418.00	+1.45%	3 762	9
24.10.2003	485.00	0.00%	0	0	412.00	0.00%	5 768	14
23.10.2003	485.00	0.00%	0	0	412.00	-0.72%	3 708	9
22.10.2003	485.00	0.00%	0	0	415.00	-0.24%	0	0
21.10.2003	485.00	0.00%	0	0	416.00	+0.12%	0	0
20.10.2003	485.00	0.00%	0	0	415.50	+0.97%	0	0
17.10.2003	485.00	0.00%	0	0	411.50	+0.61%	0	0
16.10.2003	485.00	0.00%	0	0	409.00	+4.97%	0	0
15.10.2003	485.00	0.00%	0	0	389.60	+0.12%	0	0
14.10.2003	485.00	0.00%	0	0	389.10	-2.72%	0	0
13.10.2003	485.00	0.00%	0	0	400.00	-2.20%	12 800	32
10.10.2003	485.00	0.00%	0	0	409.00	+2.48%	0	0
9.10.2003	485.00	0.00%	0	0	399.10	+4.99%	0	0
8.10.2003	485.00	0.00%	0	0	380.10	0.00%	8 742	23
7.10.2003	485.00	0.00%	0	0	380.10	0.00%	0	0
6.10.2003	485.00	0.00%	0	0	380.10	-7.06%	11 403	30
3.10.2003	485.00	0.00%	0	0	409.00	-9.51%	4 090	10
2.10.2003	485.00	0.00%	0	0	452.00	-0.74%	0	0
1.10.2003	485.00	0.00%	0	0	455.40	-1.64%	0	0
30.9.2003	485.00	0.00%	0	0	463.00	+4.98%	14 816	32
29.9.2003	485.00	0.00%	0	0	441.00	-5.22%	0	0
26.9.2003	485.00	0.00%	0	0	465.30	-4.06%	0	0
25.9.2003	485.00	0.00%	0	0	485.00	0.00%	4 365	9
24.9.2003	485.00	0.00%	0	0	485.00	+6.59%	0	0
23.9.2003	485.00	0.00%	0	0	455.00	+0.46%	46 137	104
22.9.2003	485.00	0.00%	0	0	452.90	-3.12%	0	0
19.9.2003	485.00	0.00%	0	0	467.50	0.00%	0	0
18.9.2003	485.00	0.00%	0	0	467.50	+3.88%	0	0
17.9.2003	485.00	0.00%	0	0	450.00	0.00%	18 900	42
16.9.2003	485.00	0.00%	0	0	450.00	-4.76%	14 850	33
15.9.2003	485.00	0.00%	0	0	472.50	-2.57%	0	0
12.9.2003	485.00	0.00%	0	0	485.00	-1.52%	2 910	6
11.9.2003	485.00	0.00%	0	0	492.50	0.00%	0	0
10.9.2003	485.00	0.00%	0	0	492.50	0.00%	0	0
9.9.2003	485.00	0.00%	0	0	492.50	-1.30%	0	0
8.9.2003	485.00	0.00%	0	0	499.00	+2.88%	19 960	40
5.9.2003	485.00	0.00%	0	0	485.00	0.00%	19 885	41
4.9.2003	485.00	0.00%	4 365	9	485.00	0.00%	3 880	8
3.9.2003	485.00	0.00%	0	0	485.00	0.00%	45 105	93
2.9.2003	485.00	0.00%	0	0	485.00	+7.77%	0	0
1.9.2003	485.00	0.00%	0	0	450.00	0.00%	8 100	18
29.8.2003	485.00	0.00%	0	0	450.00	-10.00%	0	0
28.8.2003	485.00	0.00%	0	0	500.00	0.00%	0	0
27.8.2003	485.00	0.00%	0	0	500.00	0.00%	0	0
26.8.2003	485.00	0.00%	0	0	500.00	0.00%	0	0
25.8.2003	485.00	0.00%	0	0	500.00	0.00%	0	0
22.8.2003	485.00	0.00%	0	0	500.00	+1.52%	10 000	20
21.8.2003	485.00	0.00%	0	0	492.50	+1.54%	0	0
20.8.2003	485.00	0.00%	0	0	485.00	0.00%	970	2
19.8.2003	485.00	0.00%	0	0	485.00	0.00%	1 455	3
18.8.2003	485.00	0.00%	0	0	485.00	+0.18%	15 520	32
15.8.2003	485.00	0.00%	0	0	484.10	+10.02%	0	0
14.8.2003	485.00	0.00%	0	0	440.00	-5.98%	17 165	39
13.8.2003	485.00	0.00%	0	0	468.00	0.00%	0	0
12.8.2003	485.00	0.00%	0	0	468.00	0.00%	0	0
11.8.2003	485.00	0.00%	0	0	468.00	-4.48%	0	0
8.8.2003	485.00	0.00%	0	0	490.00	0.00%	0	0
7.8.2003	485.00	0.00%	0	0	490.00	+1.03%	0	0
6.8.2003	485.00	0.00%	0	0	485.00	0.00%	19 885	41
5.8.2003	485.00	0.00%	0	0	485.00	-1.42%	14 065	29
4.8.2003	485.00	0.00%	0	0	492.00	0.00%	0	0
1.8.2003	485.00	0.00%	0	0	492.00	+1.44%	0	0
31.7.2003	485.00	0.00%	0	0	485.00	0.00%	4 850	10
30.7.2003	485.00	0.00%	0	0	485.00	0.00%	37 830	78
29.7.2003	485.00	+0.66%	2 425	5	485.00	-3.48%	1 824 250	4 050
28.7.2003	481.80	0.00%	0	0	502.50	+3.60%	0	0
25.7.2003	481.80	0.00%	0	0	485.00	-1.02%	200 305	413
24.7.2003	481.80	0.00%	0	0	490.00	-1.01%	0	0
23.7.2003	481.80	-0.25%	41 584	92	495.00	+2.06%	40 355	83
22.7.2003	483.00	0.00%	0	0	485.00	0.00%	48 500	100
21.7.2003	483.00	0.00%	0	0	485.00	0.00%	7 275	15
18.7.2003	483.00	0.00%	0	0	485.00	0.00%	116 400	240
17.7.2003	483.00	0.00%	0	0	485.00	0.00%	97 000	200
16.7.2003	483.00	0.00%	0	0	485.00	0.00%	25 705	53
15.7.2003	483.00	0.00%	0	0	485.00	0.00%	68 870	142
14.7.2003	483.00	+5.00%	96 600	200	485.00	+5.41%	72 750	150
11.7.2003	460.00	0.00%	0	0	460.10	-2.64%	10 582	23
10.7.2003	460.00	0.00%	33 580	73	472.60	+2.73%	0	0
9.7.2003	460.00	0.00%	0	0	460.00	0.00%	14 720	32
8.7.2003	460.00	0.00%	0	0	460.00	0.00%	48 300	105
7.7.2003	460.00	0.00%	0	0	460.00	0.00%	84 180	187
4.7.2003	460.00	+2.22%	54 278	118	460.00	+5.38%	126 732	278
3.7.2003	450.00	0.00%	0	0	436.50	+3.92%	0	0
2.7.2003	450.00	0.00%	0	0	420.00	0.00%	9 660	23
1.7.2003	450.00	0.00%	0	0	420.00	0.00%	2 520	6
30.6.2003	450.00	0.00%	0	0	420.00	0.00%	6 300	15
27.6.2003	450.00	0.00%	0	0	420.00	-1.17%	33 600	80
26.6.2003	450.00	0.00%	0	0	425.00	0.00%	36 550	86
25.6.2003	450.00	0.00%	0	0	425.00	-2.32%	75 510	174
24.6.2003	450.00	0.00%	90 000	200	435.10	+0.02%	7 832	18
23.6.2003	450.00	0.00%	0	0	435.00	-3.33%	40 020	92
20.6.2003	450.00	+4.31%	90 000	200	450.00	0.00%	0	0
19.6.2003	431.40	0.00%	0	0	450.00	-2.59%	0	0
18.6.2003	431.40	+4.99%	0	0	462.00	+5.00%	0	0
17.6.2003	410.90	0.00%	0	0	440.00	+0.57%	3 960	9
16.6.2003	410.90	+4.98%	0	0	437.50	-0.56%	51 125	114
13.6.2003	391.40	+4.99%	0	0	440.00	+0.57%	48 400	110
12.6.2003	372.80	+4.98%	0	0	437.50	-2.77%	85 434	207
11.6.2003	355.10	+5.00%	0	0	450.00	+3.44%	8 854	20
10.6.2003	338.20	0.00%	0	0	435.00	-2.35%	7 395	17
9.6.2003	338.20	0.00%	0	0	445.50	+7.34%	0	0
6.6.2003	338.20	0.00%	0	0	415.00	+5.06%	41 500	100
5.6.2003	338.20	0.00%	0	0	395.00	-3.89%	5 925	15
4.6.2003	338.20	0.00%	0	0	411.00	+1.73%	53 709	135
3.6.2003	338.20	0.00%	0	0	404.00	-0.09%	0	0
2.6.2003	338.20	0.00%	0	0	404.40	+1.10%	0	0
30.5.2003	338.20	0.00%	0	0	400.00	0.00%	32 800	82
29.5.2003	338.20	0.00%	0	0	400.00	-4.23%	28 930	73
28.5.2003	338.20	0.00%	0	0	417.70	-4.98%	0	0
27.5.2003	338.20	0.00%	0	0	439.60	+9.90%	2 094 694	4 765
26.5.2003	338.20	0.00%	0	0	400.00	+8.16%	213 079	533
23.5.2003	338.20	0.00%	0	0	369.80	0.00%	0	0
22.5.2003	338.20	0.00%	0	0	369.80	0.00%	0	0
21.5.2003	338.20	0.00%	0	0	369.80	0.00%	0	0
20.5.2003	338.20	0.00%	0	0	369.80	+7.06%	35 131	95
19.5.2003	338.20	0.00%	0	0	345.40	+0.87%	0	0
16.5.2003	338.20	0.00%	0	0	342.40	0.00%	0	0
15.5.2003	338.20	0.00%	0	0	342.40	-1.72%	0	0
14.5.2003	338.20	0.00%	0	0	348.40	0.00%	0	0
13.5.2003	338.20	0.00%	0	0	348.40	0.00%	0	0
12.5.2003	338.20	0.00%	0	0	348.40	-3.19%	0	0
9.5.2003	338.20	0.00%	0	0	359.90	-2.67%	0	0
7.5.2003	338.20	0.00%	0	0	369.80	0.00%	3 698	10
6.5.2003	338.20	0.00%	0	0	369.80	+5.65%	18 490	50
5.5.2003	338.20	0.00%	0	0	350.00	0.00%	40 250	115
2.5.2003	338.20	0.00%	0	0	350.00	0.00%	16 100	46
30.4.2003	338.20	0.00%	0	0	350.00	-5.35%	8 750	25
29.4.2003	338.20	0.00%	0	0	369.80	+5.65%	21 721	59
28.4.2003	338.20	0.00%	0	0	350.00	+7.69%	80 500	230
25.4.2003	338.20	0.00%	0	0	325.00	-3.70%	4 550	14
24.4.2003	338.20	0.00%	0	0	337.50	0.00%	0	0
23.4.2003	338.20	0.00%	0	0	337.50	0.00%	0	0
22.4.2003	338.20	0.00%	0	0	337.50	+3.84%	0	0
18.4.2003	338.20	0.00%	0	0	325.00	-3.70%	34 125	105
17.4.2003	338.20	0.00%	0	0	337.50	+0.74%	0	0
16.4.2003	338.20	0.00%	0	0	335.00	+3.36%	0	0
15.4.2003	338.20	0.00%	0	0	324.10	+0.15%	0	0
14.4.2003	338.20	0.00%	0	0	323.60	-3.43%	0	0
11.4.2003	338.20	0.00%	0	0	335.10	+3.10%	0	0
10.4.2003	338.20	0.00%	0	0	325.00	-0.03%	19 500	60
9.4.2003	338.20	0.00%	0	0	325.10	0.00%	2 926	9
8.4.2003	338.20	0.00%	0	0	325.10	+0.03%	8 128	25
7.4.2003	338.20	0.00%	0	0	325.00	-3.01%	29 254	90
4.4.2003	338.20	0.00%	0	0	335.10	0.00%	0	0
3.4.2003	338.20	0.00%	0	0	335.10	0.00%	0	0
2.4.2003	338.20	0.00%	0	0	335.10	-0.74%	0	0
1.4.2003	338.20	0.00%	0	0	337.60	+3.87%	0	0
31.3.2003	338.20	0.00%	0	0	325.00	0.00%	26 325	81
28.3.2003	338.20	0.00%	0	0	325.00	0.00%	8 775	27
27.3.2003	338.20	0.00%	0	0	325.00	-4.97%	24 425	76
26.3.2003	338.20	0.00%	0	0	342.00	0.00%	0	0
25.3.2003	338.20	0.00%	0	0	342.00	0.00%	0	0
24.3.2003	338.20	0.00%	0	0	342.00	-0.14%	0	0
21.3.2003	338.20	0.00%	0	0	342.50	+3.78%	0	0
20.3.2003	338.20	0.00%	0	0	330.00	0.00%	23 373	71
19.3.2003	338.20	0.00%	0	0	330.00	-4.34%	9 570	29
18.3.2003	338.20	0.00%	0	0	345.00	-1.40%	0	0
17.3.2003	338.20	0.00%	0	0	349.90	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›