ŠTI HOLDING - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (146)
  • Diskuze (45)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - ŠTI HOLDING
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
8.12.2003	1 170.00	0.00%	0	0
5.12.2003	1 170.00	0.00%	0	0
4.12.2003	1 170.00	-2.01%	7 020	6
3.12.2003	1 194.00	0.00%	0	0
2.12.2003	1 194.00	0.00%	0	0
1.12.2003	1 194.00	0.00%	0	0
28.11.2003	1 194.00	0.00%	0	0	1 400.00	+2.79%	167 743	120
27.11.2003	1 194.00	0.00%	0	0	1 362.00	-2.71%	137 346	99
26.11.2003	1 194.00	0.00%	0	0	1 400.00	0.00%	56 000	40
25.11.2003	1 194.00	0.00%	0	0	1 400.10	0.00%	5 600	4
24.11.2003	1 194.00	0.00%	0	0	1 400.00	0.00%	56 000	40
21.11.2003	1 194.00	0.00%	0	0	1 400.00	-3.78%	70 000	50
20.11.2003	1 194.00	0.00%	0	0	1 455.00	+3.92%	0	0
19.11.2003	1 194.00	0.00%	0	0	1 400.00	-3.45%	112 000	80
18.11.2003	1 194.00	0.00%	0	0	1 450.10	0.00%	0	0
14.11.2003	1 194.00	0.00%	0	0	1 450.10	+3.57%	0	0
13.11.2003	1 194.00	0.00%	0	0	1 400.00	0.00%	28 000	20
12.11.2003	1 194.00	0.00%	0	0	1 400.00	+0.07%	67 200	48
11.11.2003	1 194.00	0.00%	0	0	1 399.00	0.00%	27 980	20
10.11.2003	1 194.00	0.00%	0	0	1 399.00	-0.11%	139 984	100
7.11.2003	1 194.00	0.00%	0	0	1 400.60	+0.11%	36 424	26
6.11.2003	1 194.00	0.00%	0	0	1 399.00	0.00%	51 785	37
5.11.2003	1 194.00	0.00%	0	0	1 399.00	0.00%	83 940	60
4.11.2003	1 194.00	0.00%	0	0	1 399.00	-2.47%	61 556	44
3.11.2003	1 194.00	0.00%	0	0	1 434.50	0.00%	0	0
31.10.2003	1 194.00	0.00%	0	0	1 434.50	+5.43%	0	0
30.10.2003	1 194.00	0.00%	0	0	1 360.50	-0.11%	54 420	40
29.10.2003	1 194.00	0.00%	0	0	1 362.00	-4.75%	55 849	40
27.10.2003	1 194.00	0.00%	0	0	1 430.00	+2.21%	0	0
24.10.2003	1 194.00	0.00%	0	0	1 399.00	-1.49%	16 788	12
23.10.2003	1 194.00	0.00%	0	0	1 420.20	+0.82%	58 178	41
22.10.2003	1 194.00	0.00%	0	0	1 408.60	+9.99%	83 148	60
21.10.2003	1 194.00	0.00%	0	0	1 280.60	+3.10%	51 224	40
20.10.2003	1 194.00	0.00%	0	0	1 242.00	+2.98%	9 936	8
17.10.2003	1 194.00	0.00%	0	0	1 206.00	-9.60%	33 750	28
16.10.2003	1 194.00	0.00%	0	0	1 334.20	-6.05%	0	0
15.10.2003	1 194.00	0.00%	0	0	1 420.20	-10.00%	0	0
14.10.2003	1 194.00	0.00%	0	0	1 578.00	0.00%	0	0
13.10.2003	1 194.00	0.00%	0	0	1 578.00	0.00%	0	0
10.10.2003	1 194.00	0.00%	0	0	1 578.00	-2.19%	0	0
9.10.2003	1 194.00	0.00%	0	0	1 613.40	+7.70%	16 134	10
8.10.2003	1 194.00	0.00%	0	0	1 498.00	0.00%	0	0
7.10.2003	1 194.00	0.00%	0	0	1 498.00	-5.18%	0	0
6.10.2003	1 194.00	0.00%	0	0	1 580.00	+1.93%	52 140	33
3.10.2003	1 194.00	0.00%	0	0	1 550.00	+1.97%	53 260	34
2.10.2003	1 194.00	+4.92%	0	0	1 520.00	-7.87%	91 229	60
1.10.2003	1 138.00	0.00%	0	0	1 650.00	+8.48%	82 500	50
30.9.2003	1 138.00	0.00%	0	0	1 521.00	-9.09%	33 007	20
29.9.2003	1 138.00	0.00%	0	0	1 673.20	+9.35%	0	0
26.9.2003	1 138.00	+4.98%	0	0	1 530.00	+4.08%	0	0
25.9.2003	1 084.00	+4.94%	0	0	1 470.00	+1.37%	0	0
24.9.2003	1 033.00	+4.99%	0	0	1 450.00	+0.76%	0	0
23.9.2003	983.90	+4.99%	0	0	1 439.00	+9.10%	57 560	40
22.9.2003	937.10	0.00%	0	0	1 318.90	+10.00%	0	0
19.9.2003	937.10	0.00%	0	0	1 199.00	+2.81%	23 980	20
18.9.2003	937.10	+5.00%	0	0	1 166.20	+8.35%	46 654	40
17.9.2003	892.50	+5.00%	0	0	1 076.30	+9.82%	0	0
16.9.2003	850.00	0.00%	0	0	980.00	+0.30%	0	0
15.9.2003	850.00	0.00%	0	0	977.00	0.00%	19 540	20
12.9.2003	850.00	0.00%	0	0	977.00	+0.03%	0	0
11.9.2003	850.00	0.00%	0	0	976.70	+0.45%	0	0
10.9.2003	850.00	0.00%	0	0	972.30	+2.34%	0	0
9.9.2003	850.00	0.00%	0	0	950.00	0.00%	19 000	20
8.9.2003	850.00	0.00%	0	0	950.00	0.00%	0	0
5.9.2003	850.00	0.00%	0	0	950.00	0.00%	0	0
4.9.2003	850.00	0.00%	0	0	950.00	0.00%	0	0
3.9.2003	850.00	0.00%	0	0	950.00	-0.01%	26 600	28
2.9.2003	850.00	0.00%	0	0	950.10	0.00%	0	0
1.9.2003	850.00	0.00%	0	0	950.10	0.00%	0	0
29.8.2003	850.00	0.00%	0	0	950.10	0.00%	19 002	20
28.8.2003	850.00	0.00%	0	0	950.10	0.00%	0	0
27.8.2003	850.00	0.00%	0	0	950.10	0.00%	0	0
26.8.2003	850.00	0.00%	0	0	950.10	0.00%	0	0
25.8.2003	850.00	0.00%	0	0	950.10	+0.32%	0	0
22.8.2003	850.00	0.00%	0	0	947.00	0.00%	0	0
21.8.2003	850.00	0.00%	0	0	947.00	0.00%	7 576	8
20.8.2003	850.00	0.00%	0	0	947.00	-9.98%	18 940	20
19.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
18.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
15.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
14.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
13.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
12.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
11.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
8.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
7.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
6.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
5.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
4.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
1.8.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
31.7.2003	850.00	0.00%	0	0	1 052.00	0.00%	0	0
30.7.2003	850.00	0.00%	0	0	1 052.00	+4.61%	10 520	10
29.7.2003	850.00	0.00%	0	0	1 005.60	+5.07%	0	0
28.7.2003	850.00	0.00%	0	0	957.00	0.00%	0	0
25.7.2003	850.00	0.00%	0	0	957.00	+0.73%	0	0
24.7.2003	850.00	0.00%	0	0	950.00	+0.84%	0	0
23.7.2003	850.00	0.00%	0	0	942.00	-0.96%	22 608	24
22.7.2003	850.00	0.00%	0	0	951.20	+1.19%	0	0
21.7.2003	850.00	0.00%	0	0	940.00	0.00%	0	0
18.7.2003	850.00	0.00%	0	0	940.00	0.00%	0	0
17.7.2003	850.00	0.00%	0	0	940.00	0.00%	0	0
16.7.2003	850.00	0.00%	0	0	940.00	0.00%	0	0
15.7.2003	850.00	0.00%	0	0	940.00	+0.85%	0	0
14.7.2003	850.00	0.00%	0	0	932.00	0.00%	18 640	20
11.7.2003	850.00	0.00%	0	0	932.00	0.00%	0	0
10.7.2003	850.00	0.00%	0	0	932.00	0.00%	0	0
9.7.2003	850.00	0.00%	0	0	932.00	0.00%	0	0
8.7.2003	850.00	0.00%	0	0	932.00	0.00%	0	0
7.7.2003	850.00	0.00%	0	0	932.00	0.00%	0	0
4.7.2003	850.00	0.00%	0	0	932.00	+1.08%	0	0
3.7.2003	850.00	0.00%	0	0	922.00	+0.21%	0	0
2.7.2003	850.00	0.00%	0	0	920.00	0.00%	0	0
1.7.2003	850.00	0.00%	0	0	920.00	+2.22%	0	0
30.6.2003	850.00	0.00%	0	0	900.00	0.00%	0	0
27.6.2003	850.00	0.00%	0	0	900.00	0.00%	18 000	20
26.6.2003	850.00	0.00%	0	0	900.00	0.00%	0	0
25.6.2003	850.00	0.00%	0	0	900.00	0.00%	18 000	20
24.6.2003	850.00	0.00%	0	0	900.00	0.00%	0	0
23.6.2003	850.00	0.00%	0	0	900.00	0.00%	0	0
20.6.2003	850.00	0.00%	0	0	900.00	0.00%	0	0
19.6.2003	850.00	0.00%	0	0	900.00	+0.98%	0	0
18.6.2003	850.00	0.00%	0	0	891.20	0.00%	0	0
17.6.2003	850.00	0.00%	0	0	891.20	0.00%	0	0
16.6.2003	850.00	0.00%	0	0	891.20	+0.13%	0	0
13.6.2003	850.00	0.00%	0	0	890.00	0.00%	0	0
12.6.2003	850.00	0.00%	0	0	890.00	0.00%	0	0
11.6.2003	850.00	0.00%	0	0	890.00	0.00%	7 120	8
10.6.2003	850.00	0.00%	0	0	890.00	0.00%	0	0
9.6.2003	850.00	0.00%	0	0	890.00	0.00%	0	0
6.6.2003	850.00	0.00%	0	0	890.00	0.00%	0	0
5.6.2003	850.00	0.00%	0	0	890.00	0.00%	0	0
4.6.2003	850.00	0.00%	0	0	890.00	0.00%	7 120	8
3.6.2003	850.00	0.00%	0	0	890.00	+1.33%	0	0
2.6.2003	850.00	0.00%	0	0	878.30	0.00%	0	0
30.5.2003	850.00	0.00%	0	0	878.30	0.00%	0	0
29.5.2003	850.00	0.00%	0	0	878.30	0.00%	10 540	12
28.5.2003	850.00	0.00%	0	0	878.30	0.00%	0	0
27.5.2003	850.00	0.00%	0	0	878.30	+0.01%	0	0
26.5.2003	850.00	0.00%	0	0	878.20	-0.20%	35 128	40
23.5.2003	850.00	0.00%	0	0	880.00	0.00%	0	0
22.5.2003	850.00	0.00%	0	0	880.00	0.00%	0	0
21.5.2003	850.00	0.00%	0	0	880.00	0.00%	0	0
20.5.2003	850.00	0.00%	0	0	880.00	0.00%	0	0
19.5.2003	850.00	0.00%	0	0	880.00	+0.19%	35 200	40
16.5.2003	850.00	0.00%	0	0	878.30	0.00%	0	0
15.5.2003	850.00	0.00%	0	0	878.30	+8.43%	0	0
14.5.2003	850.00	0.00%	0	0	810.00	+4.11%	0	0
13.5.2003	850.00	0.00%	0	0	778.00	-8.07%	6 224	8
12.5.2003	850.00	0.00%	0	0	846.30	-0.20%	0	0
9.5.2003	850.00	0.00%	0	0	848.00	+0.29%	0	0
7.5.2003	850.00	0.00%	0	0	845.50	+0.05%	0	0
6.5.2003	850.00	0.00%	0	0	845.00	0.00%	0	0
5.5.2003	850.00	0.00%	0	0	845.00	+0.10%	0	0
2.5.2003	850.00	0.00%	0	0	844.10	0.00%	0	0
30.4.2003	850.00	0.00%	0	0	844.10	0.00%	0	0
29.4.2003	850.00	0.00%	0	0	844.10	0.00%	0	0
28.4.2003	850.00	0.00%	0	0	844.10	0.00%	0	0
25.4.2003	850.00	0.00%	0	0	844.10	0.00%	0	0
24.4.2003	850.00	0.00%	0	0	844.10	+0.01%	0	0
23.4.2003	850.00	0.00%	0	0	844.00	+0.35%	0	0
22.4.2003	850.00	0.00%	0	0	841.00	-0.13%	16 820	20
18.4.2003	850.00	0.00%	0	0	842.10	0.00%	0	0
17.4.2003	850.00	0.00%	0	0	842.10	0.00%	0	0
16.4.2003	850.00	0.00%	0	0	842.10	0.00%	0	0
15.4.2003	850.00	0.00%	0	0	842.10	0.00%	0	0
14.4.2003	850.00	0.00%	0	0	842.10	+0.25%	0	0
11.4.2003	850.00	0.00%	0	0	840.00	+0.58%	0	0
10.4.2003	850.00	0.00%	0	0	835.10	+3.26%	0	0
9.4.2003	850.00	0.00%	0	0	808.70	-0.82%	6 470	8
8.4.2003	850.00	0.00%	0	0	815.40	+0.64%	0	0
7.4.2003	850.00	0.00%	0	0	810.20	+4.94%	0	0
4.4.2003	850.00	0.00%	0	0	772.00	+4.28%	0	0
3.4.2003	850.00	0.00%	0	0	740.30	-9.02%	29 612	40
2.4.2003	850.00	0.00%	0	0	813.70	-0.06%	0	0
1.4.2003	850.00	0.00%	0	0	814.20	+0.25%	0	0
31.3.2003	850.00	0.00%	0	0	812.10	+0.01%	0	0
28.3.2003	850.00	0.00%	0	0	812.00	0.00%	0	0
27.3.2003	850.00	0.00%	0	0	812.00	0.00%	0	0
26.3.2003	850.00	0.00%	0	0	812.00	0.00%	0	0
25.3.2003	850.00	0.00%	0	0	812.00	0.00%	0	0
24.3.2003	850.00	0.00%	0	0	812.00	0.00%	0	0
21.3.2003	850.00	0.00%	0	0	812.00	0.00%	0	0
20.3.2003	850.00	0.00%	0	0	812.00	0.00%	3 248	4
19.3.2003	850.00	0.00%	0	0	812.00	0.00%	0	0
18.3.2003	850.00	0.00%	0	0	812.00	+0.24%	0	0
17.3.2003	850.00	0.00%	0	0	810.00	+0.62%	0	0
14.3.2003	850.00	0.00%	0	0	805.00	0.00%	0	0
13.3.2003	850.00	0.00%	0	0	805.00	-2.06%	0	0
12.3.2003	850.00	0.00%	0	0	822.00	0.00%	0	0
11.3.2003	850.00	0.00%	0	0	822.00	0.00%	0	0
10.3.2003	850.00	0.00%	0	0	822.00	0.00%	0	0
7.3.2003	850.00	0.00%	0	0	822.00	+2.11%	0	0
6.3.2003	850.00	0.00%	0	0	805.00	+0.12%	6 440	8
5.3.2003	850.00	0.00%	0	0	804.00	+0.24%	3 216	4
4.3.2003	850.00	0.00%	0	0	802.00	0.00%	0	0
3.3.2003	850.00	0.00%	0	0	802.00	0.00%	0	0
28.2.2003	850.00	0.00%	0	0	802.00	0.00%	0	0
27.2.2003	850.00	0.00%	0	0	802.00	0.00%	0	0
26.2.2003	850.00	0.00%	0	0	802.00	0.00%	0	0
25.2.2003	850.00	0.00%	0	0	802.00	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›