SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2004

1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 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]
30.12.2004215.000.00%00211.20+0.04%4 64522
29.12.2004215.000.00%3 87018211.10+0.95%6 33330
28.12.2004215.00+2.38%2 58012209.10-0.42%13 76566
27.12.2004210.000.00%00210.00+0.96%5 04024
23.12.2004210.000.00%00208.000.00%1 101 2485 006
22.12.2004210.000.00%204 330973208.00+0.48%32 719154
21.12.2004210.00+1.69%3 15015207.00-0.38%14 13768
20.12.2004206.500.00%00207.80+0.38%13 84766
17.12.2004206.500.00%00207.000.00%46 782226
16.12.2004206.50-1.67%2 47812207.00+0.72%349 9991 598
15.12.2004210.00-0.47%8 40040205.50+0.24%95 773469
14.12.2004211.000.00%00205.00+0.49%12 50561
13.12.2004211.00+0.48%21 100100204.00-3.45%17 82487
10.12.2004210.00+2.44%2 52012211.30+6.66%00
9.12.2004205.000.00%00198.10-7.86%89 233448
8.12.2004205.000.00%00215.00+5.34%59 801280
7.12.2004205.000.00%00204.10-6.37%14 03768
6.12.2004205.00+0.99%1 2306218.00+3.80%48 010221
3.12.2004203.00+1.00%6 07530210.00-2.32%58 291279
2.12.2004201.00-6.51%3 01515215.00+5.70%33 535159
1.12.2004215.000.00%00203.40+0.99%15 66277
30.11.2004215.000.00%13 33062201.40-2.32%8 99444
29.11.2004215.00-0.46%48 740226206.20+0.09%40 450197
26.11.2004216.000.00%1 2966206.00-8.44%167 033797
25.11.2004216.00-3.14%1 9449225.00+5.43%14 30664
24.11.2004223.000.00%00213.40-0.32%43 689205
23.11.2004223.000.00%00214.10+0.51%239 0251 066
22.11.2004223.00+4.69%13 74262213.00-4.05%36 737169
19.11.2004213.000.00%00222.00-0.22%133 257597
18.11.2004213.000.00%00222.50+0.90%23 269105
16.11.2004213.00+0.47%8524220.50-2.00%253 7121 120
15.11.2004212.00+0.47%1 2726225.00+2.27%87 429391
12.11.2004211.00-0.47%1 8999220.00+8.85%15 15970
11.11.2004212.00+0.95%1 2726202.10-6.00%147 908680
10.11.2004210.000.00%1 6808215.00+5.13%111 290506
9.11.2004210.000.00%00204.50-1.20%11 66157
8.11.2004210.000.00%19 32092207.00+0.92%47 093234
5.11.2004210.00+5.00%6303205.10-2.33%1 8469
4.11.2004200.000.00%00210.00+4.42%87 399424
3.11.2004200.000.00%00201.10-1.95%96 397463
2.11.2004200.000.00%00205.10-3.11%75 329361
1.11.2004200.00-4.76%19 40097211.70+6.38%59 500290
29.10.2004210.000.00%00199.00-0.50%5 59428
27.10.2004210.000.00%00200.00+0.45%67 427331
26.10.2004210.00+5.00%40 880196199.10-2.87%28 250142
25.10.2004200.00+0.25%1 8009205.00-3.02%12 26760
22.10.2004199.50+5.00%00211.400.00%240 7951 138
21.10.2004190.00+11.19%19 000100211.40+9.47%439 6392 108
20.10.2004170.880.00%00193.10+1.57%9 26748
19.10.2004170.880.00%00190.10+0.52%284 4591 473
18.10.2004170.88+5.00%00189.10+3.27%758 9784 014
15.10.2004162.75+5.00%00183.10-0.32%118 759637
14.10.2004155.00-6.27%34 311220183.70-0.10%124 975680
13.10.2004165.370.00%00183.90+0.43%232 9671 262
12.10.2004165.370.00%00183.10+0.77%23 577129
11.10.2004165.370.00%00181.70+0.33%257 9651 395
8.10.2004165.370.00%00181.10+0.05%105 871578
7.10.2004165.370.00%00181.00+0.27%61 682336
6.10.2004165.37+5.00%00180.50+3.08%40 125227
5.10.2004157.500.00%00175.100.00%105 400587
4.10.2004157.50+5.00%00175.10-3.52%75 851425
1.10.2004150.000.00%00181.50+3.71%133 849741
30.9.2004150.00+3.09%9006175.00+1.15%279 2471 555
29.9.2004145.500.00%00173.00+6.72%133 239779
27.9.2004145.500.00%00162.100.00%26 457163
24.9.2004145.500.00%00162.10+0.06%4 21526
23.9.2004145.500.00%00162.00-1.87%50 821310
22.9.2004145.500.00%00165.10-1.31%154 327918
21.9.2004145.500.00%00167.30+4.49%113 215678
20.9.2004145.500.00%00160.100.00%43 867268
17.9.2004145.500.00%00160.10+1.65%9 60660
16.9.2004145.500.00%00157.50-1.56%1 59010
15.9.2004145.500.00%00160.00+1.26%6 72042
14.9.2004145.500.00%00158.00-1.25%4 14826
13.9.2004145.500.00%00160.00-0.31%11 68073
10.9.2004145.500.00%00160.50-3.13%45 583283
9.9.2004145.500.00%00165.70+0.18%2 65116
8.9.2004145.500.00%00165.40+3.37%44 166271
7.9.2004145.500.00%00160.00+1.91%55 180350
6.9.2004145.500.00%00157.000.00%2 04113
3.9.2004145.500.00%00157.00-5.36%3 76824
2.9.2004145.500.00%00165.90+5.87%272 9021 650
1.9.2004145.500.00%00156.70+0.19%4 70130
31.8.2004145.500.00%00156.400.00%11 40472
30.8.2004145.500.00%00156.40-0.88%4 23627
27.8.2004145.500.00%00157.80+1.47%5 57735
26.8.2004145.500.00%00155.50-1.76%2 33315
25.8.2004145.500.00%00158.30-1.12%00
24.8.2004145.500.00%00160.10-0.62%5 17033
23.8.2004145.500.00%00161.10+1.89%3 06119
20.8.2004145.500.00%00158.10-5.10%7 21745
19.8.2004145.500.00%00166.60+3.41%00
18.8.2004145.500.00%00161.10-3.64%6 77042
17.8.2004145.500.00%00167.20-0.65%00
16.8.2004145.500.00%00168.30+2.18%141 844844
13.8.2004145.500.00%00164.70-0.36%13 67083
12.8.2004145.500.00%00165.30+2.60%4 43627
11.8.2004145.500.00%00161.10+0.68%12 08375
10.8.2004145.500.00%00160.000.00%58 128364
9.8.2004145.500.00%00160.000.00%58 622366
6.8.2004145.500.00%00160.000.00%92 629582
5.8.2004145.500.00%00160.000.00%123 659784
4.8.2004145.500.00%00160.00-1.05%154 333971
3.8.2004145.500.00%00161.70-1.22%44 648267
2.8.2004145.500.00%00163.70-0.36%00
30.7.2004145.500.00%00164.30+2.94%00
29.7.2004145.500.00%00159.60-4.65%9 68460
28.7.2004145.500.00%00167.40+3.97%23 799145
27.7.2004145.500.00%00161.00+2.54%6 21839
26.7.2004145.500.00%00157.00+0.96%27 634170
23.7.2004145.500.00%00155.50+0.97%9 79163
22.7.2004145.500.00%00154.00+0.32%4 62030
21.7.2004145.500.00%00153.50+0.32%59 736362
20.7.2004145.500.00%1 74612153.00-3.10%2 75418
19.7.2004145.50+0.34%4 36530157.90+4.50%00
16.7.2004145.000.00%00151.10+0.73%64 555421
15.7.2004145.000.00%00150.00-1.31%15 900106
14.7.2004145.000.00%00152.000.00%76 016494
13.7.2004145.000.00%00152.00+2.01%00
12.7.2004145.000.00%00149.00-1.52%2 23515
9.7.2004145.000.00%00151.30+2.09%00
8.7.2004145.000.00%00148.20+5.10%00
7.7.2004145.000.00%00141.00-9.03%22 081143
2.7.2004145.000.00%00155.000.00%210 6801 391
1.7.2004145.000.00%00155.00-3.06%21 856141
30.6.2004145.000.00%00159.90+3.09%00
29.6.2004145.000.00%00155.10+2.71%21 324138
28.6.2004145.000.00%00151.00-4.43%1 81212
25.6.2004145.000.00%00158.00+1.93%00
24.6.2004145.000.00%00155.00+3.19%9 58162
23.6.2004145.000.00%00150.20+0.13%8 56557
22.6.2004145.000.00%00150.00-0.19%150 9021 006
21.6.2004145.000.00%00150.30+0.20%75 119479
18.6.2004145.000.00%00150.00+3.37%2 38716
17.6.2004145.00-1.02%10 15070145.10-3.26%6 83447
16.6.2004146.500.00%00150.000.00%1 80012
15.6.2004146.500.00%00150.00+2.59%4 35029
14.6.2004146.500.00%00146.20+0.27%1 3169
11.6.2004146.50-6.09%6 30043145.80+0.06%8756
10.6.2004156.000.00%00145.70-3.57%4 37130
9.6.2004156.000.00%00151.10+5.14%00
8.6.2004156.000.00%00143.70+2.20%8626
7.6.2004156.000.00%00140.60-9.29%265 2711 890
4.6.2004156.000.00%00155.00-0.32%294 5001 900
3.6.2004156.000.00%00155.50+0.12%2 79918
2.6.2004156.000.00%00155.30-0.12%67 308433
1.6.2004156.000.00%00155.500.00%35 610229
31.5.2004156.000.00%00155.50+0.25%2 33315
28.5.2004156.00+7.59%15 600100155.100.00%9316
27.5.2004145.000.00%00155.10+1.10%102 680663
26.5.2004145.000.00%00153.40+2.19%194 3631 291
25.5.2004145.00+7.41%8706150.100.00%9016
24.5.2004135.000.00%00150.10+1.41%17 692118
21.5.2004135.00-4.93%10 93581148.00-2.31%89 622598
20.5.2004142.000.00%00151.50+2.78%00
19.5.2004142.00-5.33%14 200100147.40+0.68%3 54524
18.5.2004150.000.00%00146.40-0.88%4393
17.5.2004150.00-3.23%2 25015147.70-0.06%67 946460
14.5.2004155.000.00%00147.80+0.06%7 97454
13.5.2004155.000.00%00147.700.00%7 97654
12.5.2004155.000.00%00147.700.00%24 073163
11.5.2004155.000.00%00147.70+3.21%57 450389
10.5.2004155.000.00%00143.10-1.31%44 044304
7.5.2004155.000.00%00145.00-3.01%82 068556
6.5.2004155.000.00%00149.50+0.26%11 21775
5.5.2004155.00-6.06%15 500100149.10+1.42%16 985114
4.5.2004165.000.00%16 500100147.00+2.79%146 505967
3.5.2004165.000.00%00143.00-5.29%29 006196
30.4.2004165.000.00%00151.00+0.66%15 844105
29.4.2004165.000.00%00150.00-6.25%90 363581
28.4.2004165.00-1.20%16 500100160.00+2.17%110 220698
27.4.2004167.000.00%00156.60-2.12%151 451904
26.4.2004167.000.00%00160.00+1.07%175 5811 104
23.4.2004167.000.00%00158.30-1.55%17 573110
22.4.2004167.000.00%00160.80-0.61%25 819160
21.4.2004167.000.00%00161.80-2.53%19 221118
20.4.2004167.000.00%00166.00+2.91%97 907591
19.4.2004167.000.00%00161.30-0.12%13 56184
16.4.2004167.000.00%28 440170161.50-0.12%41 593257
15.4.2004167.000.00%00161.70+0.24%25 054155
14.4.2004167.00-1.18%5 01030161.30-0.55%62 597386
13.4.2004169.00+3.05%26 119151162.20+0.18%84 690512
9.4.2004164.00-7.81%9846161.90+0.18%131 900805
8.4.2004177.90+5.89%17 790100161.60+0.49%19 099118
7.4.2004168.000.00%00160.80-4.45%151 836911
6.4.2004168.00-1.18%14 26284168.30-0.41%72 332429
5.4.2004170.00-0.06%1 0206169.000.00%33 949201
2.4.2004170.100.00%00169.00+0.71%19 888118
1.4.2004170.10+0.06%1 0216167.800.00%345 7192 034
31.3.2004170.000.00%00167.80-0.35%25 244150
30.3.2004170.000.00%00168.40+0.11%232 6441 357
29.3.2004170.000.00%00168.20-1.05%359 0182 112
26.3.2004170.000.00%18 020106170.00+1.13%686 5744 039
25.3.2004170.000.00%00168.10+0.05%177 5441 045
24.3.2004170.000.00%00168.00-1.17%95 522565
23.3.2004170.000.00%1 3608170.000.00%1 196 5107 003
22.3.2004170.000.00%00170.000.00%357 8182 106
19.3.2004170.000.00%00170.00-1.90%176 3251 036
18.3.2004170.00-2.47%17 133100173.30-0.40%27 759160
17.3.2004174.300.00%1 5699174.000.00%42 570239
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec