SM VOD.A KAN.OVA - Prague Stock Exchange price chart for year 2004

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (77)
  • Diskuze (967)
  • 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 - SM VOD.A KAN.OVA
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	839.40	0.00%	0	0	968.00	+7.07%	9 680	10
29.12.2004	839.40	0.00%	0	0	904.00	0.00%	0	0
28.12.2004	839.40	0.00%	0	0	904.00	0.00%	0	0
27.12.2004	839.40	0.00%	0	0	904.00	-0.05%	0	0
23.12.2004	839.40	0.00%	0	0	904.50	0.00%	0	0
22.12.2004	839.40	0.00%	0	0	904.50	+0.61%	0	0
21.12.2004	839.40	0.00%	0	0	899.00	+1.02%	186 093	207
20.12.2004	839.40	0.00%	0	0	889.90	+2.34%	20 468	23
17.12.2004	839.40	0.00%	0	0	869.50	+3.51%	0	0
16.12.2004	839.40	0.00%	0	0	840.00	0.00%	0	0
15.12.2004	839.40	0.00%	0	0	840.00	-3.33%	10 080	12
14.12.2004	839.40	0.00%	0	0	869.00	0.00%	0	0
13.12.2004	839.40	0.00%	0	0	869.00	0.00%	86 031	99
10.12.2004	839.40	0.00%	0	0	869.00	+5.01%	26 939	31
9.12.2004	839.40	0.00%	0	0	827.50	-4.77%	0	0
8.12.2004	839.40	0.00%	0	0	869.00	+4.69%	17 380	20
7.12.2004	839.40	0.00%	0	0	830.00	0.00%	67 230	81
6.12.2004	839.40	0.00%	0	0	830.00	+3.04%	8 300	10
3.12.2004	839.40	0.00%	0	0	805.50	0.00%	0	0
2.12.2004	839.40	0.00%	0	0	805.50	+0.68%	0	0
1.12.2004	839.40	0.00%	0	0	800.00	-0.62%	12 800	16
30.11.2004	839.40	0.00%	0	0	805.00	-3.01%	4 025	5
29.11.2004	839.40	0.00%	0	0	830.00	+1.84%	8 300	10
26.11.2004	839.40	0.00%	0	0	815.00	+1.74%	0	0
25.11.2004	839.40	0.00%	0	0	801.00	-2.61%	24 030	30
24.11.2004	839.40	0.00%	0	0	822.50	-0.36%	0	0
23.11.2004	839.40	0.00%	0	0	825.50	-1.07%	0	0
22.11.2004	839.40	0.00%	0	0	834.50	+1.21%	0	0
19.11.2004	839.40	0.00%	0	0	824.50	-0.01%	0	0
18.11.2004	839.40	0.00%	0	0	824.60	-1.19%	0	0
16.11.2004	839.40	0.00%	0	0	834.60	-1.69%	0	0
15.11.2004	839.40	0.00%	0	0	849.00	-1.27%	87 694	102
12.11.2004	839.40	0.00%	0	0	860.00	+7.50%	18 920	22
11.11.2004	839.40	0.00%	0	0	800.00	-6.16%	277 028	345
10.11.2004	839.40	0.00%	0	0	852.60	+10.72%	0	0
9.11.2004	839.40	0.00%	0	0	770.00	+1.31%	46 506	60
8.11.2004	839.40	0.00%	0	0	760.00	-8.38%	219 114	284
5.11.2004	839.40	0.00%	0	0	829.60	0.00%	0	0
4.11.2004	839.40	0.00%	0	0	829.60	0.00%	0	0
3.11.2004	839.40	0.00%	0	0	829.60	+4.99%	0	0
2.11.2004	839.40	0.00%	0	0	790.10	+0.01%	0	0
1.11.2004	839.40	0.00%	0	0	790.00	+1.12%	0	0
29.10.2004	839.40	0.00%	0	0	781.20	+3.81%	0	0
27.10.2004	839.40	0.00%	0	0	752.50	-4.74%	24 833	33
26.10.2004	839.40	0.00%	0	0	790.00	+3.67%	52 930	67
25.10.2004	839.40	0.00%	0	0	762.00	-6.27%	191 020	244
22.10.2004	839.40	0.00%	0	0	813.00	+1.68%	0	0
21.10.2004	839.40	0.00%	0	0	799.50	-4.19%	31 980	40
20.10.2004	839.40	0.00%	0	0	834.50	-0.05%	0	0
19.10.2004	839.40	0.00%	0	0	835.00	0.00%	25 050	30
18.10.2004	839.40	0.00%	0	0	835.00	+1.99%	25 885	31
15.10.2004	839.40	0.00%	0	0	818.70	-1.95%	0	0
14.10.2004	839.40	0.00%	0	0	835.00	-1.64%	35 070	42
13.10.2004	839.40	0.00%	0	0	849.00	+3.22%	34 809	41
12.10.2004	839.40	0.00%	0	0	822.50	+4.10%	0	0
11.10.2004	839.40	0.00%	0	0	790.10	-1.11%	57 677	73
8.10.2004	839.40	0.00%	0	0	799.00	+1.01%	95 081	119
7.10.2004	839.40	0.00%	0	0	791.00	-5.26%	95 264	120
6.10.2004	839.40	0.00%	0	0	835.00	+0.60%	18 370	22
5.10.2004	839.40	0.00%	0	0	830.00	0.00%	0	0
4.10.2004	839.40	0.00%	0	0	830.00	+0.60%	0	0
1.10.2004	839.40	0.00%	0	0	825.00	-1.49%	38 775	47
30.9.2004	839.40	0.00%	0	0	837.50	+1.20%	0	0
29.9.2004	839.40	0.00%	0	0	827.50	-2.63%	0	0
27.9.2004	839.40	0.00%	0	0	849.90	+3.64%	25 497	30
24.9.2004	839.40	0.00%	0	0	820.00	+0.29%	0	0
23.9.2004	839.40	0.00%	0	0	817.60	+1.10%	0	0
22.9.2004	839.40	0.00%	0	0	808.70	0.00%	0	0
21.9.2004	839.40	0.00%	0	0	808.70	-5.96%	0	0
20.9.2004	839.40	0.00%	0	0	860.00	+3.61%	93 820	116
17.9.2004	839.40	0.00%	0	0	830.00	+0.60%	14 940	18
16.9.2004	839.40	0.00%	0	0	825.00	-1.26%	132 000	160
15.9.2004	839.40	0.00%	0	0	835.60	+1.03%	0	0
14.9.2004	839.40	0.00%	0	0	827.00	-8.11%	1 654	2
13.9.2004	839.40	0.00%	0	0	900.00	+2.27%	36 000	40
10.9.2004	839.40	0.00%	0	0	880.00	-2.22%	0	0
9.9.2004	839.40	0.00%	0	0	900.00	0.00%	18 900	21
8.9.2004	839.40	0.00%	0	0	900.00	+5.88%	114 360	126
7.9.2004	839.40	0.00%	0	0	850.00	-5.33%	29 750	35
6.9.2004	839.40	0.00%	0	0	897.90	0.00%	0	0
3.9.2004	839.40	0.00%	0	0	897.90	0.00%	0	0
2.9.2004	839.40	0.00%	0	0	897.90	-0.27%	0	0
1.9.2004	839.40	0.00%	0	0	900.40	-5.12%	0	0
31.8.2004	839.40	0.00%	0	0	949.00	-1.13%	74 022	78
30.8.2004	839.40	0.00%	0	0	959.90	+0.09%	268 715	282
27.8.2004	839.40	0.00%	0	0	959.00	+6.55%	337 745	355
26.8.2004	839.40	0.00%	0	0	900.00	+5.18%	198 000	220
25.8.2004	839.40	0.00%	0	0	855.60	+6.28%	0	0
24.8.2004	839.40	0.00%	0	0	805.00	-4.95%	1 610	2
23.8.2004	839.40	0.00%	0	0	847.00	-4.83%	0	0
20.8.2004	839.40	0.00%	0	0	890.00	+3.09%	47 170	53
19.8.2004	839.40	0.00%	0	0	863.30	-3.00%	0	0
18.8.2004	839.40	0.00%	0	0	890.00	0.00%	92 560	104
17.8.2004	839.40	0.00%	0	0	890.00	0.00%	8 010	9
16.8.2004	839.40	0.00%	0	0	890.00	0.00%	50 720	58
13.8.2004	839.40	0.00%	0	0	890.00	0.00%	64 630	74
12.8.2004	839.40	0.00%	0	0	890.00	+9.13%	84 170	96
11.8.2004	839.40	0.00%	0	0	815.50	+0.67%	0	0
10.8.2004	839.40	0.00%	0	0	810.00	0.00%	0	0
9.8.2004	839.40	0.00%	0	0	810.00	+2.16%	0	0
6.8.2004	839.40	0.00%	0	0	792.80	+3.71%	0	0
5.8.2004	839.40	0.00%	0	0	764.40	-6.78%	11 452	15
4.8.2004	839.40	0.00%	0	0	820.00	+3.79%	46 705	57
3.8.2004	839.40	0.00%	0	0	790.00	-1.25%	23 700	30
2.8.2004	839.40	0.00%	0	0	800.00	-2.43%	20 800	26
30.7.2004	839.40	0.00%	0	0	820.00	+8.60%	8 200	10
29.7.2004	839.40	0.00%	0	0	755.00	+2.55%	0	0
28.7.2004	839.40	0.00%	0	0	736.20	-9.93%	24 274	33
27.7.2004	839.40	0.00%	0	0	817.40	+8.98%	83 331	102
26.7.2004	839.40	0.00%	0	0	750.00	+1.44%	39 387	53
23.7.2004	839.40	0.00%	0	0	739.30	+5.61%	16 292	22
22.7.2004	839.40	0.00%	0	0	700.00	-0.08%	14 000	20
21.7.2004	839.40	0.00%	0	0	700.60	+0.08%	2 802	4
20.7.2004	839.40	0.00%	0	0	700.00	+4.85%	109 852	157
19.7.2004	839.40	0.00%	0	0	667.60	+5.29%	0	0
16.7.2004	839.40	0.00%	0	0	634.00	+0.95%	99 562	147
15.7.2004	839.40	0.00%	0	0	628.00	0.00%	27 061	43
14.7.2004	839.40	0.00%	0	0	628.00	+0.23%	65 927	101
13.7.2004	839.40	0.00%	0	0	626.50	+11.77%	0	0
12.7.2004	839.40	0.00%	0	0	560.50	-7.35%	33 451	55
9.7.2004	839.40	0.00%	0	0	605.00	-9.84%	60 566	99
8.7.2004	839.40	-4.99%	0	0	671.10	-9.23%	20 135	30
7.7.2004	883.50	0.00%	0	0	739.40	-9.98%	31 232	42
2.7.2004	883.50	0.00%	0	0	821.40	-8.33%	181 551	221
1.7.2004	883.50	-5.00%	0	0	896.10	-14.97%	0	0
30.6.2004	930.00	-6.91%	55 800	60	1 053.90	+9.20%	380 964	402
29.6.2004	999.00	0.00%	0	0	965.10	+1.25%	122 643	128
28.6.2004	999.00	0.00%	0	0	953.10	+0.21%	98 972	104
25.6.2004	999.00	0.00%	0	0	951.10	-0.04%	101 845	107
24.6.2004	999.00	0.00%	0	0	951.50	+0.15%	101 022	105
23.6.2004	999.00	0.00%	0	0	950.00	-2.16%	326 332	343
22.6.2004	999.00	0.00%	0	0	971.00	+0.77%	16 507	17
21.6.2004	999.00	0.00%	0	0	963.50	+1.39%	184 309	191
18.6.2004	999.00	0.00%	0	0	950.20	+0.53%	51 107	54
17.6.2004	999.00	0.00%	0	0	945.10	+0.53%	72 720	77
16.6.2004	999.00	0.00%	0	0	940.10	-3.07%	271 718	285
15.6.2004	999.00	0.00%	0	0	969.90	+2.74%	106 819	111
14.6.2004	999.00	0.00%	0	0	944.00	-1.36%	179 832	188
11.6.2004	999.00	0.00%	0	0	957.10	0.00%	118 400	123
10.6.2004	999.00	0.00%	0	0	957.10	-0.30%	127 336	132
9.6.2004	999.00	0.00%	0	0	960.00	0.00%	135 352	141
8.6.2004	999.00	0.00%	0	0	960.00	+0.26%	74 534	78
7.6.2004	999.00	0.00%	0	0	957.50	+1.91%	70 839	74
4.6.2004	999.00	0.00%	0	0	939.50	-0.06%	46 983	50
3.6.2004	999.00	0.00%	0	0	940.10	+3.29%	8 351	9
2.6.2004	999.00	0.00%	0	0	910.10	-8.89%	78 315	84
1.6.2004	999.00	0.00%	0	0	999.00	-0.09%	96 733	100
31.5.2004	999.00	0.00%	0	0	999.90	0.00%	22 998	23
28.5.2004	999.00	0.00%	0	0	999.90	0.00%	4 000	4
27.5.2004	999.00	0.00%	0	0	999.90	0.00%	0	0
26.5.2004	999.00	0.00%	0	0	999.90	0.00%	9 999	10
25.5.2004	999.00	0.00%	0	0	999.90	0.00%	5 999	6
24.5.2004	999.00	0.00%	0	0	999.90	-2.44%	4 000	4
21.5.2004	999.00	0.00%	0	0	1 025.00	0.00%	0	0
20.5.2004	999.00	0.00%	0	0	1 025.00	+2.51%	0	0
19.5.2004	999.00	0.00%	0	0	999.90	0.00%	11 999	12
18.5.2004	999.00	0.00%	0	0	999.90	+1.00%	5 999	6
17.5.2004	999.00	0.00%	0	0	990.00	+5.88%	69 300	70
14.5.2004	999.00	0.00%	0	0	935.00	0.00%	0	0
13.5.2004	999.00	0.00%	0	0	935.00	0.00%	0	0
12.5.2004	999.00	0.00%	0	0	935.00	0.00%	1 870	2
11.5.2004	999.00	0.00%	0	0	935.00	-2.09%	12 595	13
10.5.2004	999.00	0.00%	0	0	955.00	+2.13%	0	0
7.5.2004	999.00	0.00%	0	0	935.00	+0.10%	935	1
6.5.2004	999.00	0.00%	0	0	934.00	+4.70%	0	0
5.5.2004	999.00	0.00%	0	0	892.00	+0.41%	29 436	33
4.5.2004	999.00	0.00%	0	0	888.30	-4.99%	7 106	8
3.5.2004	999.00	0.00%	0	0	935.00	0.00%	0	0
30.4.2004	999.00	0.00%	0	0	935.00	0.00%	0	0
29.4.2004	999.00	0.00%	0	0	935.00	+4.82%	0	0
28.4.2004	999.00	0.00%	0	0	892.00	-9.89%	8 920	10
27.4.2004	999.00	0.00%	0	0	990.00	0.00%	0	0
26.4.2004	999.00	0.00%	0	0	990.00	0.00%	0	0
23.4.2004	999.00	0.00%	0	0	990.00	0.00%	0	0
22.4.2004	999.00	0.00%	0	0	990.00	0.00%	3 960	4
21.4.2004	999.00	0.00%	0	0	990.00	0.00%	0	0
20.4.2004	999.00	0.00%	0	0	990.00	0.00%	0	0
19.4.2004	999.00	0.00%	0	0	990.00	0.00%	0	0
16.4.2004	999.00	0.00%	0	0	990.00	0.00%	0	0
15.4.2004	999.00	0.00%	0	0	990.00	-5.21%	8 910	9
14.4.2004	999.00	0.00%	0	0	1 044.50	0.00%	0	0
13.4.2004	999.00	0.00%	0	0	1 044.50	-4.95%	0	0
9.4.2004	999.00	0.00%	0	0	1 099.00	0.00%	36 267	33
8.4.2004	999.00	0.00%	0	0	1 099.00	0.00%	3 297	3
7.4.2004	999.00	0.00%	0	0	1 099.00	0.00%	2 198	2
6.4.2004	999.00	0.00%	0	0	1 099.00	0.00%	15 386	14
5.4.2004	999.00	0.00%	0	0	1 099.00	-0.04%	4 396	4
2.4.2004	999.00	0.00%	0	0	1 099.50	0.00%	0	0
1.4.2004	999.00	0.00%	0	0	1 099.50	0.00%	0	0
31.3.2004	999.00	0.00%	0	0	1 099.50	0.00%	0	0
30.3.2004	999.00	0.00%	0	0	1 099.50	0.00%	0	0
29.3.2004	999.00	0.00%	0	0	1 099.50	0.00%	0	0
26.3.2004	999.00	0.00%	0	0	1 099.50	-8.75%	2 199	2
25.3.2004	999.00	0.00%	0	0	1 205.00	0.00%	0	0
24.3.2004	999.00	0.00%	0	0	1 205.00	+1.26%	0	0
23.3.2004	999.00	0.00%	0	0	1 190.00	+7.20%	7 140	6
22.3.2004	999.00	0.00%	0	0	1 110.00	-3.47%	3 330	3
19.3.2004	999.00	0.00%	0	0	1 150.00	+3.60%	0	0
18.3.2004	999.00	0.00%	0	0	1 110.00	0.00%	0	0
17.3.2004	999.00	0.00%	0	0	1 110.00	+0.90%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›