SPOLANA - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (486)
  • Diskuze (131)
  • 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 - SPOLANA
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					84.00	0.00%	0	0
30.12.2003	75.00	0.00%	0	0	84.00	0.00%	56 000	700
29.12.2003	75.00	0.00%	0	0	84.00	+5.00%	0	0
23.12.2003	75.00	0.00%	0	0	80.00	-1.47%	27 160	338
22.12.2003	75.00	0.00%	0	0	81.20	-3.21%	12 636	147
19.12.2003	75.00	0.00%	0	0	83.90	0.00%	0	0
18.12.2003	75.00	0.00%	0	0	83.90	+4.87%	0	0
17.12.2003	75.00	0.00%	0	0	80.00	+1.39%	1 040	13
16.12.2003	75.00	0.00%	0	0	78.90	-10.34%	947	12
15.12.2003	75.00	0.00%	0	0	88.00	+3.89%	21 461	260
12.12.2003	75.00	0.00%	0	0	84.70	+2.91%	0	0
11.12.2003	75.00	0.00%	0	0	82.30	-4.74%	11 026	135
10.12.2003	75.00	0.00%	0	0	86.40	+7.73%	10 400	122
9.12.2003	75.00	0.00%	0	0	80.20	+2.03%	16 660	200
8.12.2003	75.00	0.00%	0	0	78.60	-8.60%	3 144	40
5.12.2003	75.00	0.00%	0	0	86.00	0.00%	0	0
4.12.2003	75.00	0.00%	0	0	86.00	0.00%	0	0
3.12.2003	75.00	0.00%	0	0	86.00	-10.41%	5 160	60
2.12.2003	75.00	0.00%	0	0	96.00	+9.09%	9 608	102
1.12.2003	75.00	0.00%	0	0	88.00	0.00%	704	8
28.11.2003	75.00	0.00%	0	0	88.00	+2.20%	13 024	148
27.11.2003	75.00	0.00%	0	0	86.10	0.00%	775	9
26.11.2003	75.00	0.00%	0	0	86.10	+9.96%	9 728	124
25.11.2003	75.00	0.00%	0	0	78.30	0.00%	0	0
24.11.2003	75.00	0.00%	0	0	78.30	-1.01%	5 481	70
21.11.2003	75.00	0.00%	0	0	79.10	0.00%	475	6
20.11.2003	75.00	0.00%	0	0	79.10	-2.46%	13 286	166
19.11.2003	75.00	0.00%	0	0	81.10	+0.49%	2 435	30
18.11.2003	75.00	0.00%	0	0	80.70	+0.62%	323	4
14.11.2003	75.00	0.00%	0	0	80.20	+0.12%	2 406	30
13.11.2003	75.00	0.00%	0	0	80.10	-3.84%	1 442	18
12.11.2003	75.00	+1.90%	300	4	83.30	-0.95%	0	0
11.11.2003	73.60	0.00%	0	0	84.10	+4.99%	0	0
10.11.2003	73.60	0.00%	0	0	80.10	-7.82%	342 826	4 257
7.11.2003	73.60	+0.93%	294	4	86.90	+4.32%	13 671	158
6.11.2003	72.92	0.00%	0	0	83.30	+0.12%	0	0
5.11.2003	72.92	0.00%	0	0	83.20	+5.05%	0	0
4.11.2003	72.92	0.00%	0	0	79.20	+0.76%	0	0
3.11.2003	72.92	0.00%	0	0	78.60	-0.50%	2 054	26
31.10.2003	72.92	0.00%	0	0	79.00	-1.25%	948	12
30.10.2003	72.92	0.00%	0	0	80.00	+2.17%	15 040	188
29.10.2003	72.92	0.00%	0	0	78.30	-5.09%	349 212	4 334
27.10.2003	72.92	0.00%	0	0	82.50	-1.19%	8 759	106
24.10.2003	72.92	0.00%	0	0	83.50	+1.33%	10 020	120
23.10.2003	72.92	0.00%	0	0	82.40	-3.39%	330	4
22.10.2003	72.92	0.00%	0	0	85.30	+0.35%	7 274	85
21.10.2003	72.92	0.00%	0	0	85.00	-5.76%	381 903	4 479
20.10.2003	72.92	0.00%	0	0	90.20	-6.62%	902	10
17.10.2003	72.92	0.00%	0	0	96.60	-2.42%	0	0
16.10.2003	72.92	0.00%	0	0	99.00	+8.79%	87 658	886
15.10.2003	72.92	0.00%	0	0	91.00	+16.07%	21 063	233
14.10.2003	72.92	0.00%	0	0	78.40	+0.25%	27 974	329
13.10.2003	72.92	0.00%	0	0	78.20	-9.06%	1 564	20
10.10.2003	72.92	+5.00%	0	0	86.00	+1.17%	8 428	98
9.10.2003	69.45	0.00%	0	0	85.00	+6.25%	10 258	121
8.10.2003	69.45	0.00%	0	0	80.00	+2.30%	3 143 040	39 288
7.10.2003	69.45	0.00%	0	0	78.20	+0.25%	1 563	20
6.10.2003	69.45	0.00%	0	0	78.00	-8.66%	1 404	18
3.10.2003	69.45	0.00%	0	0	85.40	+12.07%	0	0
2.10.2003	69.45	0.00%	0	0	76.20	-4.75%	7 606	89
1.10.2003	69.45	0.00%	0	0	80.00	+4.98%	0	0
30.9.2003	69.45	0.00%	0	0	76.20	-0.52%	1 524	20
29.9.2003	69.45	0.00%	0	0	76.60	+0.65%	613	8
26.9.2003	69.45	0.00%	0	0	76.10	-11.40%	7 071	83
25.9.2003	69.45	0.00%	0	0	85.90	+9.98%	6 758	80
24.9.2003	69.45	0.00%	0	0	78.10	+5.39%	0	0
23.9.2003	69.45	0.00%	0	0	74.10	+1.50%	0	0
22.9.2003	69.45	0.00%	0	0	73.00	0.00%	292	4
19.9.2003	69.45	+4.99%	0	0	73.00	0.00%	1 460	20
18.9.2003	66.15	+5.00%	0	0	73.00	0.00%	2 032	28
17.9.2003	63.00	+5.00%	0	0	73.00	0.00%	0	0
16.9.2003	60.00	0.00%	0	0	73.00	0.00%	2 482	34
15.9.2003	60.00	0.00%	0	0	73.00	0.00%	292	4
12.9.2003	60.00	+6.65%	540 000	9 000	73.00	0.00%	0	0
11.9.2003	56.26	0.00%	0	0	73.00	0.00%	0	0
10.9.2003	56.26	0.00%	0	0	73.00	+0.27%	0	0
9.9.2003	56.26	0.00%	0	0	72.80	-0.13%	582	8
8.9.2003	56.26	0.00%	0	0	72.90	+0.27%	292	4
5.9.2003	56.26	0.00%	0	0	72.70	0.00%	0	0
4.9.2003	56.26	+4.98%	0	0	72.70	0.00%	0	0
3.9.2003	53.59	+5.00%	0	0	72.70	0.00%	0	0
2.9.2003	51.04	0.00%	0	0	72.70	0.00%	0	0
1.9.2003	51.04	0.00%	0	0	72.70	0.00%	1 381	19
29.8.2003	51.04	+5.00%	0	0	72.70	+0.27%	291	4
28.8.2003	48.61	+4.99%	0	0	72.50	-0.68%	1 015	14
27.8.2003	46.30	+4.99%	0	0	73.00	-0.13%	18 738	257
26.8.2003	44.10	0.00%	0	0	73.10	0.00%	0	0
25.8.2003	44.10	0.00%	0	0	73.10	0.00%	0	0
22.8.2003	44.10	0.00%	0	0	73.10	0.00%	0	0
21.8.2003	44.10	0.00%	0	0	73.10	0.00%	1 097	15
20.8.2003	44.10	0.00%	0	0	73.10	+0.13%	0	0
19.8.2003	44.10	0.00%	0	0	73.00	+0.68%	438	6
18.8.2003	44.10	0.00%	0	0	72.50	+0.27%	0	0
15.8.2003	44.10	0.00%	0	0	72.30	0.00%	0	0
14.8.2003	44.10	0.00%	0	0	72.30	+0.27%	1 085	15
13.8.2003	44.10	0.00%	0	0	72.10	0.00%	1 588	22
12.8.2003	44.10	0.00%	0	0	72.10	-0.13%	721	10
11.8.2003	44.10	0.00%	0	0	72.20	0.00%	0	0
8.8.2003	44.10	0.00%	0	0	72.20	+0.83%	0	0
7.8.2003	44.10	0.00%	0	0	71.60	-0.13%	3 652	51
6.8.2003	44.10	0.00%	0	0	71.70	+1.70%	0	0
5.8.2003	44.10	0.00%	0	0	70.50	0.00%	0	0
4.8.2003	44.10	0.00%	0	0	70.50	0.00%	9 447	134
1.8.2003	44.10	0.00%	0	0	70.50	+0.28%	0	0
31.7.2003	44.10	0.00%	0	0	70.30	-6.26%	1 055	15
30.7.2003	44.10	0.00%	0	0	75.00	+6.68%	86 272	1 152
29.7.2003	44.10	0.00%	0	0	70.30	+0.28%	0	0
28.7.2003	44.10	0.00%	0	0	70.10	-5.39%	421	6
25.7.2003	44.10	0.00%	0	0	74.10	0.00%	445	6
24.7.2003	44.10	0.00%	0	0	74.10	-9.85%	741	10
23.7.2003	44.10	0.00%	0	0	82.20	0.00%	1 151	14
22.7.2003	44.10	0.00%	0	0	82.20	-4.75%	1 233	15
21.7.2003	44.10	0.00%	0	0	86.30	+5.24%	0	0
18.7.2003	44.10	0.00%	0	0	82.00	+1.99%	1 640	20
17.7.2003	44.10	0.00%	0	0	80.40	+9.98%	0	0
16.7.2003	44.10	0.00%	0	0	73.10	-8.62%	658	9
15.7.2003	44.10	0.00%	0	0	80.00	0.00%	0	0
14.7.2003	44.10	0.00%	0	0	80.00	+4.43%	800	10
11.7.2003	44.10	0.00%	0	0	76.60	0.00%	0	0
10.7.2003	44.10	0.00%	0	0	76.60	0.00%	0	0
9.7.2003	44.10	0.00%	0	0	76.60	0.00%	0	0
8.7.2003	44.10	0.00%	0	0	76.60	+4.78%	0	0
7.7.2003	44.10	0.00%	0	0	73.10	-4.44%	1 828	25
4.7.2003	44.10	0.00%	0	0	76.50	+4.79%	0	0
3.7.2003	44.10	0.00%	0	0	73.00	0.00%	0	0
2.7.2003	44.10	0.00%	0	0	73.00	+1.10%	0	0
1.7.2003	44.10	0.00%	0	0	72.20	+0.13%	0	0
30.6.2003	44.10	0.00%	0	0	72.10	-9.87%	1 730	24
27.6.2003	44.10	0.00%	0	0	80.00	+3.76%	17 280	216
26.6.2003	44.10	0.00%	0	0	77.10	+9.98%	39 938	518
25.6.2003	44.10	0.00%	0	0	70.10	-0.14%	280	4
24.6.2003	44.10	0.00%	0	0	70.20	+0.14%	0	0
23.6.2003	44.10	0.00%	0	0	70.10	0.00%	701	10
20.6.2003	44.10	0.00%	0	0	70.10	0.00%	0	0
19.6.2003	44.10	0.00%	0	0	70.10	0.00%	3 505	50
18.6.2003	44.10	0.00%	0	0	70.10	0.00%	421	6
17.6.2003	44.10	0.00%	0	0	70.10	0.00%	701	10
16.6.2003	44.10	0.00%	0	0	70.10	0.00%	0	0
13.6.2003	44.10	0.00%	0	0	70.10	0.00%	0	0
12.6.2003	44.10	0.00%	0	0	70.10	0.00%	0	0
11.6.2003	44.10	0.00%	0	0	70.10	+2.18%	0	0
10.6.2003	44.10	0.00%	0	0	68.60	0.00%	686	10
9.6.2003	44.10	0.00%	0	0	68.60	+0.14%	0	0
6.6.2003	44.10	0.00%	0	0	68.50	0.00%	1 028	15
5.6.2003	44.10	0.00%	0	0	68.50	+0.58%	0	0
4.6.2003	44.10	0.00%	0	0	68.10	0.00%	341	5
3.6.2003	44.10	0.00%	0	0	68.10	-0.14%	681	10
2.6.2003	44.10	0.00%	0	0	68.20	0.00%	955	14
30.5.2003	44.10	0.00%	0	0	68.20	+0.14%	0	0
29.5.2003	44.10	0.00%	0	0	68.10	0.00%	409	6
28.5.2003	44.10	0.00%	0	0	68.10	0.00%	0	0
27.5.2003	44.10	0.00%	0	0	68.10	0.00%	0	0
26.5.2003	44.10	0.00%	0	0	68.10	0.00%	204	3
23.5.2003	44.10	0.00%	0	0	68.10	+1.49%	0	0
22.5.2003	44.10	0.00%	0	0	67.10	-1.46%	201	3
21.5.2003	44.10	0.00%	0	0	68.10	0.00%	1 975	29
20.5.2003	44.10	0.00%	0	0	68.10	0.00%	1 362	20
19.5.2003	44.10	0.00%	0	0	68.10	0.00%	0	0
16.5.2003	44.10	0.00%	0	0	68.10	0.00%	0	0
15.5.2003	44.10	0.00%	0	0	68.10	0.00%	0	0
14.5.2003	44.10	0.00%	0	0	68.10	+0.14%	409	6
13.5.2003	44.10	0.00%	0	0	68.00	+2.56%	0	0
12.5.2003	44.10	0.00%	0	0	66.30	+1.22%	398	6
9.5.2003	44.10	0.00%	0	0	65.50	-0.75%	786	12
7.5.2003	44.10	0.00%	0	0	66.00	+0.45%	264	4
6.5.2003	44.10	0.00%	0	0	65.70	+0.30%	197	3
5.5.2003	44.10	0.00%	0	0	65.50	-9.65%	46 041	633
2.5.2003	44.10	0.00%	0	0	72.50	+3.57%	0	0
30.4.2003	44.10	0.00%	0	0	70.00	0.00%	0	0
29.4.2003	44.10	0.00%	0	0	70.00	0.00%	0	0
28.4.2003	44.10	0.00%	0	0	70.00	0.00%	0	0
25.4.2003	44.10	0.00%	0	0	70.00	+3.24%	3 414	50
24.4.2003	44.10	0.00%	0	0	67.80	0.00%	0	0
23.4.2003	44.10	0.00%	0	0	67.80	-0.14%	0	0
22.4.2003	44.10	0.00%	0	0	67.90	0.00%	0	0
18.4.2003	44.10	0.00%	0	0	67.90	+3.50%	0	0
17.4.2003	44.10	0.00%	0	0	65.60	-3.38%	919	14
16.4.2003	44.10	0.00%	0	0	67.90	+0.14%	0	0
15.4.2003	44.10	0.00%	0	0	67.80	0.00%	0	0
14.4.2003	44.10	0.00%	0	0	67.80	+4.30%	0	0
11.4.2003	44.10	0.00%	0	0	65.00	0.00%	7 800	120
10.4.2003	44.10	0.00%	0	0	65.00	+1.24%	0	0
9.4.2003	44.10	0.00%	0	0	64.20	0.00%	1 027	16
8.4.2003	44.10	0.00%	0	0	64.20	-2.57%	899	14
7.4.2003	44.10	0.00%	0	0	65.90	+2.64%	0	0
4.4.2003	44.10	0.00%	0	0	64.20	+0.15%	257	4
3.4.2003	44.10	0.00%	0	0	64.10	-2.73%	256	4
2.4.2003	44.10	0.00%	0	0	65.90	0.00%	0	0
1.4.2003	44.10	0.00%	0	0	65.90	+2.96%	0	0
31.3.2003	44.10	0.00%	0	0	64.00	+1.91%	2 546	40
28.3.2003	44.10	0.00%	0	0	62.80	-6.96%	0	0
27.3.2003	44.10	0.00%	0	0	67.50	0.00%	255	4
26.3.2003	44.10	0.00%	0	0	67.50	+1.80%	2 025	30
25.3.2003	44.10	0.00%	0	0	66.30	+2.00%	407 745	6 273
24.3.2003	44.10	0.00%	0	0	65.00	-3.70%	1 040	16
21.3.2003	44.10	0.00%	0	0	67.50	0.00%	0	0
20.3.2003	44.10	0.00%	0	0	67.50	+3.84%	0	0
19.3.2003	44.10	0.00%	0	0	65.00	-3.70%	975	15
18.3.2003	44.10	0.00%	0	0	67.50	+3.84%	0	0
17.3.2003	44.10	0.00%	0	0	65.00	-3.70%	650	10
‹‹ First 60 ‹‹ First 20 Next 200 ›