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

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]
31.12.2003160.00-0.62%00
30.12.2003160.000.00%00161.000.00%56 582350
29.12.2003160.000.00%00161.00+3.53%12 88080
23.12.2003160.000.00%00155.50+5.20%1 86612
22.12.2003160.000.00%00147.80-4.64%19 811133
19.12.2003160.000.00%00155.00-3.06%9306
18.12.2003160.000.00%00159.90+3.02%00
17.12.2003160.000.00%00155.20+0.12%9 76863
16.12.2003160.000.00%00155.00+0.25%7 42748
15.12.2003160.000.00%00154.60-6.13%10 66369
12.12.2003160.000.00%00164.70+6.87%76 728467
11.12.2003160.000.00%00154.10+0.26%58 321370
10.12.2003160.000.00%00153.70-0.19%3 07420
9.12.2003160.000.00%00154.00+0.32%20 553127
8.12.2003160.000.00%00153.50-2.60%2 29915
5.12.2003160.000.00%00157.60-1.56%00
4.12.2003160.000.00%00160.10-1.17%148 370927
3.12.2003160.000.00%00162.00+5.12%84 495528
2.12.2003160.000.00%00154.10-2.34%186 5311 228
1.12.2003160.000.00%00157.80+2.13%33 008211
28.11.2003160.000.00%16 000100154.50+0.32%5 09933
27.11.2003160.00-1.23%8 16051154.00-1.02%41 694258
26.11.2003162.000.00%00155.60-0.25%4 55830
25.11.2003162.000.00%00156.00+4.00%6 06739
24.11.2003162.000.00%00150.00-5.24%169 0091 082
21.11.2003162.000.00%00158.300.00%134 460856
20.11.2003162.000.00%00158.30-1.12%8 45153
19.11.2003162.000.00%00160.10-0.24%58 862361
18.11.2003162.000.00%00160.50-4.46%11 14769
14.11.2003162.000.00%00168.00+6.26%16 50799
13.11.2003162.00-8.47%24 300150158.10-2.40%3 79424
12.11.2003177.000.00%00162.000.00%37 938234
11.11.2003177.000.00%00162.00+0.49%9 92763
10.11.2003177.000.00%00161.20-2.12%10 22464
7.11.2003177.000.00%00164.70+4.24%126 978781
6.11.2003177.000.00%00158.00+2.79%7 64151
5.11.2003177.00+2.91%2 65515153.70-9.58%321 6721 987
4.11.2003172.000.00%00170.000.00%32 935193
3.11.2003172.000.00%00170.00-2.91%31 370182
31.10.2003172.000.00%00175.10+6.05%2 80216
30.10.2003172.000.00%00165.10-4.06%87 306496
29.10.2003172.000.00%00172.10-0.11%16 70497
27.10.2003172.000.00%1 0326172.30-4.27%4 65027
24.10.2003172.000.00%00180.00+4.52%180 4911 003
23.10.2003172.000.00%00172.20+0.11%6894
22.10.2003172.000.00%00172.00-2.82%53 108305
21.10.2003172.000.00%00177.00+3.50%7 55543
20.10.2003172.000.00%00171.00-3.38%120 770693
17.10.2003172.000.00%00177.000.00%3 18018
16.10.2003172.000.00%00177.00+1.08%16 26292
15.10.2003172.000.00%00175.10+1.68%60 121349
14.10.2003172.000.00%00172.20+0.70%46 213269
13.10.2003172.000.00%00171.00-1.21%47 017272
10.10.2003172.000.00%00173.10-3.77%62 451355
9.10.2003172.000.00%00179.90+3.98%32 642185
8.10.2003172.00+1.18%2 58015173.000.00%19 693113
7.10.2003170.000.00%00173.000.00%23 697137
6.10.2003170.000.00%00173.000.00%7 95846
3.10.2003170.000.00%00173.00-3.18%21 699124
2.10.2003170.000.00%00178.70-0.55%37 818212
1.10.2003170.00+1.19%1 0206179.70+7.66%165 727947
30.9.2003168.000.00%00166.90-3.52%197 6921 161
29.9.2003168.000.00%1 0086173.00+0.40%13 47978
26.9.2003168.000.00%00172.30+0.64%18 435107
25.9.2003168.000.00%1 5129171.20+3.13%39 051225
24.9.2003168.000.00%3 02418166.00-0.12%23 904144
23.9.2003168.000.00%00166.20+0.72%17 03698
22.9.2003168.00-0.59%33 738200165.00-0.06%21 782132
19.9.2003169.00+3.84%2 02812165.10-3.45%93 484547
18.9.2003162.750.00%00171.000.00%116 968684
17.9.2003162.75+5.00%00171.00-0.05%64 683374
16.9.2003155.00+6.90%2 32515171.10+5.48%16 688100
15.9.2003145.000.00%00162.200.00%43 882262
12.9.2003145.000.00%00162.20-2.05%38 969233
11.9.2003145.000.00%00165.60+3.50%4 80229
10.9.2003145.000.00%00160.00+1.07%302 2111 782
9.9.2003145.000.00%00158.30+0.12%114 499681
8.9.2003145.000.00%00158.10-4.18%5 17233
5.9.2003145.000.00%00165.00+3.12%22 565140
4.9.2003145.00-6.45%24 715167160.00+4.71%1 661 89010 387
3.9.2003155.00+3.33%26 730174152.80-5.09%56 664369
2.9.2003150.000.00%00161.00-5.01%112 518663
1.9.2003150.000.00%00169.50+7.34%58 885361
29.8.2003150.000.00%00157.90+9.50%94 295607
28.8.2003150.00-3.23%4503144.20-1.70%8 18957
27.8.2003155.000.00%00146.700.00%8806
26.8.2003155.000.00%00146.70-5.35%12 46182
25.8.2003155.00+1.97%4 65030155.00+0.64%284 1441 829
22.8.2003152.000.00%00154.00+0.06%142 812927
21.8.2003152.00+12.33%53 200350153.90+5.05%8 69258
20.8.2003135.32+5.00%00146.50+0.27%169 7141 133
19.8.2003128.88+4.99%00146.10+0.13%10 37071
18.8.2003122.75+5.00%00145.90+2.52%57 814375
15.8.2003116.91+4.99%00142.30-0.41%22 307151
14.8.2003111.350.00%00142.90-4.73%9 21462
13.8.2003111.35+5.00%00150.00+6.30%219 6891 475
12.8.2003106.05+5.00%00141.10-4.91%25 413174
11.8.2003101.000.00%00148.40+9.92%48 112341
8.8.2003101.000.00%00135.00+4.48%27 000200
7.8.2003101.000.00%00129.20+0.07%21 774164
6.8.2003101.000.00%00129.100.00%2 32418
5.8.2003101.000.00%00129.10+0.46%141 9021 102
4.8.2003101.000.00%00128.500.00%5 14040
1.8.2003101.000.00%00128.50+4.04%14 100110
31.7.2003101.000.00%00123.50+1.14%983 1027 731
30.7.2003101.00+2.90%1 21212122.10+0.08%14 705119
29.7.200398.150.00%00122.000.00%34 376270
28.7.200398.150.00%00122.00-1.61%25 574208
25.7.200398.15+5.00%00124.00+3.24%35 464286
24.7.200393.48-4.99%5616120.10+0.25%34 894282
23.7.200398.390.00%00119.800.00%1 0789
22.7.200398.390.00%00119.80-3.30%4 67039
21.7.200398.390.00%00123.90+1.72%30 195250
18.7.200398.390.00%00121.80+2.09%00
17.7.200398.390.00%00119.30+0.08%9 06776
16.7.200398.390.00%00119.20+0.08%7156
15.7.200398.390.00%00119.10-0.33%22 603189
14.7.200398.390.00%00119.500.00%1 0769
11.7.200398.390.00%00119.500.00%46 913391
10.7.200398.390.00%00119.50-0.16%5 74448
9.7.200398.390.00%00119.70-0.08%45 616379
8.7.200398.390.00%00119.80-0.16%19 196160
7.7.200398.390.00%00120.000.00%9 71981
4.7.200398.390.00%00120.00+0.50%1 80015
3.7.200398.390.00%00119.400.00%6 46154
2.7.200398.390.00%00119.40+0.33%3 58130
1.7.200398.390.00%00119.00+0.42%1 42812
30.6.200398.390.00%00118.50-1.90%63 281513
27.6.200398.390.00%00120.80+2.37%00
26.6.200398.390.00%00118.000.00%3 18627
25.6.200398.390.00%00118.000.00%40 934333
24.6.200398.390.00%00118.00+0.25%27 276222
23.6.200398.390.00%00117.70+0.08%8237
20.6.200398.390.00%00117.60+0.25%35 794292
19.6.200398.390.00%00117.30-0.08%43 756373
18.6.200398.390.00%00117.40-3.05%13 607116
17.6.200398.390.00%00121.10+3.32%00
16.6.200398.390.00%00117.20-3.93%2 46121
13.6.200398.390.00%00122.00+2.00%30 744252
12.6.200398.390.00%00119.60+2.92%00
11.6.200398.390.00%00116.200.00%28 121246
10.6.200398.390.00%00116.20-4.75%6976
9.6.200398.390.00%00122.00+1.24%53 686440
6.6.200398.390.00%00120.50+0.41%3 25827
5.6.200398.390.00%00120.00-1.63%65 760548
4.6.200398.39+4.99%00122.00+1.66%123 4401 012
3.6.200393.71+5.00%00120.00+4.25%59 043489
2.6.200389.250.00%00115.10-7.55%6 01751
30.5.200389.250.00%00124.50+8.26%49 800400
29.5.200389.25+5.00%00115.000.00%252 6752 111
28.5.200385.000.00%00115.00-3.44%5 63549
27.5.200385.000.00%00119.10+9.97%34 656305
26.5.200385.000.00%00108.30-9.75%3253
23.5.200385.000.00%00120.00+0.84%33 000275
22.5.200385.000.00%00119.00+8.08%109 246976
21.5.200385.000.00%00110.10-1.69%105 556957
20.5.200385.000.00%00112.00+1.54%6 23256
19.5.200385.000.00%00110.30-1.60%2 32721
16.5.200385.000.00%00112.10-0.35%5 71751
15.5.200385.000.00%00112.50-1.31%16 186139
14.5.200385.000.00%00114.00+2.70%149 9061 273
13.5.200385.000.00%00111.00+4.22%12 299109
12.5.200385.000.00%00106.50-3.18%130 3951 142
9.5.200385.000.00%00110.00+7.31%23 575215
7.5.200385.000.00%00102.50-4.20%16 605162
6.5.200385.000.00%00107.00+6.15%135 4771 304
5.5.200385.000.00%00100.80+3.59%1 71417
2.5.200385.000.00%0097.30-4.13%2 27023
30.4.200385.000.00%00101.50-5.05%00
29.4.200385.000.00%00106.90+5.52%21 062205
28.4.200385.000.00%00101.30+5.52%21 049215
25.4.200385.000.00%0096.00-4.00%2 28024
24.4.200385.000.00%00100.00+0.70%11 000110
23.4.200385.000.00%0099.30+3.11%206 5882 082
22.4.200385.000.00%0096.30+4.67%107 3121 115
18.4.200385.00+1.19%1 0201292.00-1.60%00
17.4.200384.000.00%0093.50+2.18%123 6921 323
16.4.200384.000.00%0091.500.00%1 09812
15.4.200384.000.00%0091.500.00%2 92732
14.4.200384.000.00%0091.500.00%2 47127
11.4.200384.000.00%0091.50+0.77%52 705569
10.4.200384.000.00%0090.80+0.88%256 0262 838
9.4.200384.000.00%0090.00+0.11%3 14436
8.4.200384.000.00%0089.90+3.33%170 3611 941
7.4.200384.000.00%0087.000.00%1 56618
4.4.200384.000.00%0087.00-2.24%2613
3.4.200384.000.00%0089.00-0.55%1 60218
2.4.200384.000.00%0089.50+2.87%39 371438
1.4.200384.000.00%0087.000.00%3 65442
31.3.200384.000.00%0087.00-0.11%3 91545
28.3.200384.000.00%0087.10+0.11%1 04512
27.3.200384.000.00%0087.000.00%6 78678
26.3.200384.000.00%0087.000.00%87010
25.3.200384.000.00%0087.00+0.11%2 34927
24.3.200384.000.00%0086.90-0.34%2 60730
21.3.200384.000.00%0087.20-0.11%5236
20.3.200384.000.00%0087.30+0.57%2 61930
19.3.200384.000.00%0086.80-1.69%38 830447
18.3.200384.000.00%0088.30+0.22%2 64930
17.3.200384.000.00%0088.10+0.68%3 96545
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec