SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (186)
  • Diskuze (3792)
  • 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 - SPOLEK CH.HUT.VÝR.
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					160.00	-0.62%	0	0
30.12.2003	160.00	0.00%	0	0	161.00	0.00%	56 582	350
29.12.2003	160.00	0.00%	0	0	161.00	+3.53%	12 880	80
23.12.2003	160.00	0.00%	0	0	155.50	+5.20%	1 866	12
22.12.2003	160.00	0.00%	0	0	147.80	-4.64%	19 811	133
19.12.2003	160.00	0.00%	0	0	155.00	-3.06%	930	6
18.12.2003	160.00	0.00%	0	0	159.90	+3.02%	0	0
17.12.2003	160.00	0.00%	0	0	155.20	+0.12%	9 768	63
16.12.2003	160.00	0.00%	0	0	155.00	+0.25%	7 427	48
15.12.2003	160.00	0.00%	0	0	154.60	-6.13%	10 663	69
12.12.2003	160.00	0.00%	0	0	164.70	+6.87%	76 728	467
11.12.2003	160.00	0.00%	0	0	154.10	+0.26%	58 321	370
10.12.2003	160.00	0.00%	0	0	153.70	-0.19%	3 074	20
9.12.2003	160.00	0.00%	0	0	154.00	+0.32%	20 553	127
8.12.2003	160.00	0.00%	0	0	153.50	-2.60%	2 299	15
5.12.2003	160.00	0.00%	0	0	157.60	-1.56%	0	0
4.12.2003	160.00	0.00%	0	0	160.10	-1.17%	148 370	927
3.12.2003	160.00	0.00%	0	0	162.00	+5.12%	84 495	528
2.12.2003	160.00	0.00%	0	0	154.10	-2.34%	186 531	1 228
1.12.2003	160.00	0.00%	0	0	157.80	+2.13%	33 008	211
28.11.2003	160.00	0.00%	16 000	100	154.50	+0.32%	5 099	33
27.11.2003	160.00	-1.23%	8 160	51	154.00	-1.02%	41 694	258
26.11.2003	162.00	0.00%	0	0	155.60	-0.25%	4 558	30
25.11.2003	162.00	0.00%	0	0	156.00	+4.00%	6 067	39
24.11.2003	162.00	0.00%	0	0	150.00	-5.24%	169 009	1 082
21.11.2003	162.00	0.00%	0	0	158.30	0.00%	134 460	856
20.11.2003	162.00	0.00%	0	0	158.30	-1.12%	8 451	53
19.11.2003	162.00	0.00%	0	0	160.10	-0.24%	58 862	361
18.11.2003	162.00	0.00%	0	0	160.50	-4.46%	11 147	69
14.11.2003	162.00	0.00%	0	0	168.00	+6.26%	16 507	99
13.11.2003	162.00	-8.47%	24 300	150	158.10	-2.40%	3 794	24
12.11.2003	177.00	0.00%	0	0	162.00	0.00%	37 938	234
11.11.2003	177.00	0.00%	0	0	162.00	+0.49%	9 927	63
10.11.2003	177.00	0.00%	0	0	161.20	-2.12%	10 224	64
7.11.2003	177.00	0.00%	0	0	164.70	+4.24%	126 978	781
6.11.2003	177.00	0.00%	0	0	158.00	+2.79%	7 641	51
5.11.2003	177.00	+2.91%	2 655	15	153.70	-9.58%	321 672	1 987
4.11.2003	172.00	0.00%	0	0	170.00	0.00%	32 935	193
3.11.2003	172.00	0.00%	0	0	170.00	-2.91%	31 370	182
31.10.2003	172.00	0.00%	0	0	175.10	+6.05%	2 802	16
30.10.2003	172.00	0.00%	0	0	165.10	-4.06%	87 306	496
29.10.2003	172.00	0.00%	0	0	172.10	-0.11%	16 704	97
27.10.2003	172.00	0.00%	1 032	6	172.30	-4.27%	4 650	27
24.10.2003	172.00	0.00%	0	0	180.00	+4.52%	180 491	1 003
23.10.2003	172.00	0.00%	0	0	172.20	+0.11%	689	4
22.10.2003	172.00	0.00%	0	0	172.00	-2.82%	53 108	305
21.10.2003	172.00	0.00%	0	0	177.00	+3.50%	7 555	43
20.10.2003	172.00	0.00%	0	0	171.00	-3.38%	120 770	693
17.10.2003	172.00	0.00%	0	0	177.00	0.00%	3 180	18
16.10.2003	172.00	0.00%	0	0	177.00	+1.08%	16 262	92
15.10.2003	172.00	0.00%	0	0	175.10	+1.68%	60 121	349
14.10.2003	172.00	0.00%	0	0	172.20	+0.70%	46 213	269
13.10.2003	172.00	0.00%	0	0	171.00	-1.21%	47 017	272
10.10.2003	172.00	0.00%	0	0	173.10	-3.77%	62 451	355
9.10.2003	172.00	0.00%	0	0	179.90	+3.98%	32 642	185
8.10.2003	172.00	+1.18%	2 580	15	173.00	0.00%	19 693	113
7.10.2003	170.00	0.00%	0	0	173.00	0.00%	23 697	137
6.10.2003	170.00	0.00%	0	0	173.00	0.00%	7 958	46
3.10.2003	170.00	0.00%	0	0	173.00	-3.18%	21 699	124
2.10.2003	170.00	0.00%	0	0	178.70	-0.55%	37 818	212
1.10.2003	170.00	+1.19%	1 020	6	179.70	+7.66%	165 727	947
30.9.2003	168.00	0.00%	0	0	166.90	-3.52%	197 692	1 161
29.9.2003	168.00	0.00%	1 008	6	173.00	+0.40%	13 479	78
26.9.2003	168.00	0.00%	0	0	172.30	+0.64%	18 435	107
25.9.2003	168.00	0.00%	1 512	9	171.20	+3.13%	39 051	225
24.9.2003	168.00	0.00%	3 024	18	166.00	-0.12%	23 904	144
23.9.2003	168.00	0.00%	0	0	166.20	+0.72%	17 036	98
22.9.2003	168.00	-0.59%	33 738	200	165.00	-0.06%	21 782	132
19.9.2003	169.00	+3.84%	2 028	12	165.10	-3.45%	93 484	547
18.9.2003	162.75	0.00%	0	0	171.00	0.00%	116 968	684
17.9.2003	162.75	+5.00%	0	0	171.00	-0.05%	64 683	374
16.9.2003	155.00	+6.90%	2 325	15	171.10	+5.48%	16 688	100
15.9.2003	145.00	0.00%	0	0	162.20	0.00%	43 882	262
12.9.2003	145.00	0.00%	0	0	162.20	-2.05%	38 969	233
11.9.2003	145.00	0.00%	0	0	165.60	+3.50%	4 802	29
10.9.2003	145.00	0.00%	0	0	160.00	+1.07%	302 211	1 782
9.9.2003	145.00	0.00%	0	0	158.30	+0.12%	114 499	681
8.9.2003	145.00	0.00%	0	0	158.10	-4.18%	5 172	33
5.9.2003	145.00	0.00%	0	0	165.00	+3.12%	22 565	140
4.9.2003	145.00	-6.45%	24 715	167	160.00	+4.71%	1 661 890	10 387
3.9.2003	155.00	+3.33%	26 730	174	152.80	-5.09%	56 664	369
2.9.2003	150.00	0.00%	0	0	161.00	-5.01%	112 518	663
1.9.2003	150.00	0.00%	0	0	169.50	+7.34%	58 885	361
29.8.2003	150.00	0.00%	0	0	157.90	+9.50%	94 295	607
28.8.2003	150.00	-3.23%	450	3	144.20	-1.70%	8 189	57
27.8.2003	155.00	0.00%	0	0	146.70	0.00%	880	6
26.8.2003	155.00	0.00%	0	0	146.70	-5.35%	12 461	82
25.8.2003	155.00	+1.97%	4 650	30	155.00	+0.64%	284 144	1 829
22.8.2003	152.00	0.00%	0	0	154.00	+0.06%	142 812	927
21.8.2003	152.00	+12.33%	53 200	350	153.90	+5.05%	8 692	58
20.8.2003	135.32	+5.00%	0	0	146.50	+0.27%	169 714	1 133
19.8.2003	128.88	+4.99%	0	0	146.10	+0.13%	10 370	71
18.8.2003	122.75	+5.00%	0	0	145.90	+2.52%	57 814	375
15.8.2003	116.91	+4.99%	0	0	142.30	-0.41%	22 307	151
14.8.2003	111.35	0.00%	0	0	142.90	-4.73%	9 214	62
13.8.2003	111.35	+5.00%	0	0	150.00	+6.30%	219 689	1 475
12.8.2003	106.05	+5.00%	0	0	141.10	-4.91%	25 413	174
11.8.2003	101.00	0.00%	0	0	148.40	+9.92%	48 112	341
8.8.2003	101.00	0.00%	0	0	135.00	+4.48%	27 000	200
7.8.2003	101.00	0.00%	0	0	129.20	+0.07%	21 774	164
6.8.2003	101.00	0.00%	0	0	129.10	0.00%	2 324	18
5.8.2003	101.00	0.00%	0	0	129.10	+0.46%	141 902	1 102
4.8.2003	101.00	0.00%	0	0	128.50	0.00%	5 140	40
1.8.2003	101.00	0.00%	0	0	128.50	+4.04%	14 100	110
31.7.2003	101.00	0.00%	0	0	123.50	+1.14%	983 102	7 731
30.7.2003	101.00	+2.90%	1 212	12	122.10	+0.08%	14 705	119
29.7.2003	98.15	0.00%	0	0	122.00	0.00%	34 376	270
28.7.2003	98.15	0.00%	0	0	122.00	-1.61%	25 574	208
25.7.2003	98.15	+5.00%	0	0	124.00	+3.24%	35 464	286
24.7.2003	93.48	-4.99%	561	6	120.10	+0.25%	34 894	282
23.7.2003	98.39	0.00%	0	0	119.80	0.00%	1 078	9
22.7.2003	98.39	0.00%	0	0	119.80	-3.30%	4 670	39
21.7.2003	98.39	0.00%	0	0	123.90	+1.72%	30 195	250
18.7.2003	98.39	0.00%	0	0	121.80	+2.09%	0	0
17.7.2003	98.39	0.00%	0	0	119.30	+0.08%	9 067	76
16.7.2003	98.39	0.00%	0	0	119.20	+0.08%	715	6
15.7.2003	98.39	0.00%	0	0	119.10	-0.33%	22 603	189
14.7.2003	98.39	0.00%	0	0	119.50	0.00%	1 076	9
11.7.2003	98.39	0.00%	0	0	119.50	0.00%	46 913	391
10.7.2003	98.39	0.00%	0	0	119.50	-0.16%	5 744	48
9.7.2003	98.39	0.00%	0	0	119.70	-0.08%	45 616	379
8.7.2003	98.39	0.00%	0	0	119.80	-0.16%	19 196	160
7.7.2003	98.39	0.00%	0	0	120.00	0.00%	9 719	81
4.7.2003	98.39	0.00%	0	0	120.00	+0.50%	1 800	15
3.7.2003	98.39	0.00%	0	0	119.40	0.00%	6 461	54
2.7.2003	98.39	0.00%	0	0	119.40	+0.33%	3 581	30
1.7.2003	98.39	0.00%	0	0	119.00	+0.42%	1 428	12
30.6.2003	98.39	0.00%	0	0	118.50	-1.90%	63 281	513
27.6.2003	98.39	0.00%	0	0	120.80	+2.37%	0	0
26.6.2003	98.39	0.00%	0	0	118.00	0.00%	3 186	27
25.6.2003	98.39	0.00%	0	0	118.00	0.00%	40 934	333
24.6.2003	98.39	0.00%	0	0	118.00	+0.25%	27 276	222
23.6.2003	98.39	0.00%	0	0	117.70	+0.08%	823	7
20.6.2003	98.39	0.00%	0	0	117.60	+0.25%	35 794	292
19.6.2003	98.39	0.00%	0	0	117.30	-0.08%	43 756	373
18.6.2003	98.39	0.00%	0	0	117.40	-3.05%	13 607	116
17.6.2003	98.39	0.00%	0	0	121.10	+3.32%	0	0
16.6.2003	98.39	0.00%	0	0	117.20	-3.93%	2 461	21
13.6.2003	98.39	0.00%	0	0	122.00	+2.00%	30 744	252
12.6.2003	98.39	0.00%	0	0	119.60	+2.92%	0	0
11.6.2003	98.39	0.00%	0	0	116.20	0.00%	28 121	246
10.6.2003	98.39	0.00%	0	0	116.20	-4.75%	697	6
9.6.2003	98.39	0.00%	0	0	122.00	+1.24%	53 686	440
6.6.2003	98.39	0.00%	0	0	120.50	+0.41%	3 258	27
5.6.2003	98.39	0.00%	0	0	120.00	-1.63%	65 760	548
4.6.2003	98.39	+4.99%	0	0	122.00	+1.66%	123 440	1 012
3.6.2003	93.71	+5.00%	0	0	120.00	+4.25%	59 043	489
2.6.2003	89.25	0.00%	0	0	115.10	-7.55%	6 017	51
30.5.2003	89.25	0.00%	0	0	124.50	+8.26%	49 800	400
29.5.2003	89.25	+5.00%	0	0	115.00	0.00%	252 675	2 111
28.5.2003	85.00	0.00%	0	0	115.00	-3.44%	5 635	49
27.5.2003	85.00	0.00%	0	0	119.10	+9.97%	34 656	305
26.5.2003	85.00	0.00%	0	0	108.30	-9.75%	325	3
23.5.2003	85.00	0.00%	0	0	120.00	+0.84%	33 000	275
22.5.2003	85.00	0.00%	0	0	119.00	+8.08%	109 246	976
21.5.2003	85.00	0.00%	0	0	110.10	-1.69%	105 556	957
20.5.2003	85.00	0.00%	0	0	112.00	+1.54%	6 232	56
19.5.2003	85.00	0.00%	0	0	110.30	-1.60%	2 327	21
16.5.2003	85.00	0.00%	0	0	112.10	-0.35%	5 717	51
15.5.2003	85.00	0.00%	0	0	112.50	-1.31%	16 186	139
14.5.2003	85.00	0.00%	0	0	114.00	+2.70%	149 906	1 273
13.5.2003	85.00	0.00%	0	0	111.00	+4.22%	12 299	109
12.5.2003	85.00	0.00%	0	0	106.50	-3.18%	130 395	1 142
9.5.2003	85.00	0.00%	0	0	110.00	+7.31%	23 575	215
7.5.2003	85.00	0.00%	0	0	102.50	-4.20%	16 605	162
6.5.2003	85.00	0.00%	0	0	107.00	+6.15%	135 477	1 304
5.5.2003	85.00	0.00%	0	0	100.80	+3.59%	1 714	17
2.5.2003	85.00	0.00%	0	0	97.30	-4.13%	2 270	23
30.4.2003	85.00	0.00%	0	0	101.50	-5.05%	0	0
29.4.2003	85.00	0.00%	0	0	106.90	+5.52%	21 062	205
28.4.2003	85.00	0.00%	0	0	101.30	+5.52%	21 049	215
25.4.2003	85.00	0.00%	0	0	96.00	-4.00%	2 280	24
24.4.2003	85.00	0.00%	0	0	100.00	+0.70%	11 000	110
23.4.2003	85.00	0.00%	0	0	99.30	+3.11%	206 588	2 082
22.4.2003	85.00	0.00%	0	0	96.30	+4.67%	107 312	1 115
18.4.2003	85.00	+1.19%	1 020	12	92.00	-1.60%	0	0
17.4.2003	84.00	0.00%	0	0	93.50	+2.18%	123 692	1 323
16.4.2003	84.00	0.00%	0	0	91.50	0.00%	1 098	12
15.4.2003	84.00	0.00%	0	0	91.50	0.00%	2 927	32
14.4.2003	84.00	0.00%	0	0	91.50	0.00%	2 471	27
11.4.2003	84.00	0.00%	0	0	91.50	+0.77%	52 705	569
10.4.2003	84.00	0.00%	0	0	90.80	+0.88%	256 026	2 838
9.4.2003	84.00	0.00%	0	0	90.00	+0.11%	3 144	36
8.4.2003	84.00	0.00%	0	0	89.90	+3.33%	170 361	1 941
7.4.2003	84.00	0.00%	0	0	87.00	0.00%	1 566	18
4.4.2003	84.00	0.00%	0	0	87.00	-2.24%	261	3
3.4.2003	84.00	0.00%	0	0	89.00	-0.55%	1 602	18
2.4.2003	84.00	0.00%	0	0	89.50	+2.87%	39 371	438
1.4.2003	84.00	0.00%	0	0	87.00	0.00%	3 654	42
31.3.2003	84.00	0.00%	0	0	87.00	-0.11%	3 915	45
28.3.2003	84.00	0.00%	0	0	87.10	+0.11%	1 045	12
27.3.2003	84.00	0.00%	0	0	87.00	0.00%	6 786	78
26.3.2003	84.00	0.00%	0	0	87.00	0.00%	870	10
25.3.2003	84.00	0.00%	0	0	87.00	+0.11%	2 349	27
24.3.2003	84.00	0.00%	0	0	86.90	-0.34%	2 607	30
21.3.2003	84.00	0.00%	0	0	87.20	-0.11%	523	6
20.3.2003	84.00	0.00%	0	0	87.30	+0.57%	2 619	30
19.3.2003	84.00	0.00%	0	0	86.80	-1.69%	38 830	447
18.3.2003	84.00	0.00%	0	0	88.30	+0.22%	2 649	30
17.3.2003	84.00	0.00%	0	0	88.10	+0.68%	3 965	45
‹‹ First 60 ‹‹ First 20 Next 200 ›