VET ASSETS - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (56)
  • Diskuze (3519)
  • 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 - VET ASSETS
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					18.40	+6.35%	14 720	800
30.12.2003	22.59	-0.26%	2 033	90	17.30	-5.97%	15 691	931
29.12.2003	22.65	0.00%	0	0	18.40	-7.07%	0	0
23.12.2003	22.65	0.00%	0	0	19.80	-3.41%	16 780	900
22.12.2003	22.65	0.00%	0	0	20.50	+7.89%	84 317	4 113
19.12.2003	22.65	+7.86%	44 205	2 000	19.00	-6.40%	90 545	4 596
18.12.2003	21.00	+5.00%	6 300	300	20.30	+3.57%	46 970	2 325
17.12.2003	20.00	+9.59%	19 328	1 000	19.60	+8.88%	51 197	2 758
16.12.2003	18.25	+7.99%	14 600	800	18.00	0.00%	19 740	1 100
15.12.2003	16.90	+4.97%	8 450	500	18.00	+9.09%	583 862	35 027
12.12.2003	16.10	-10.80%	24 150	1 500	16.50	0.00%	41 117	2 495
11.12.2003	18.05	-5.00%	0	0	16.50	+1.22%	11 748	712
10.12.2003	19.00	0.00%	0	0	16.30	-0.60%	44 545	2 733
9.12.2003	19.00	0.00%	0	0	16.40	-0.60%	596 704	36 829
8.12.2003	19.00	0.00%	0	0	16.50	+1.85%	99 000	6 000
5.12.2003	19.00	0.00%	0	0	16.20	0.00%	532 656	32 880
4.12.2003	19.00	0.00%	0	0	16.20	+1.25%	37 596	2 346
3.12.2003	19.00	0.00%	0	0	16.00	-1.23%	104 825	6 483
2.12.2003	19.00	0.00%	0	0	16.20	+3.18%	16 433	1 015
1.12.2003	19.00	0.00%	0	0	15.70	-5.42%	213 004	13 427
28.11.2003	19.00	0.00%	0	0	16.60	-2.35%	73 404	4 293
27.11.2003	19.00	0.00%	0	0	17.00	+0.59%	42 500	2 500
26.11.2003	19.00	0.00%	0	0	16.90	-1.74%	165 563	9 786
25.11.2003	19.00	0.00%	0	0	17.20	0.00%	80 719	4 703
24.11.2003	19.00	0.00%	0	0	17.20	-1.71%	65 412	3 834
21.11.2003	19.00	0.00%	0	0	17.50	+1.74%	71 294	4 145
20.11.2003	19.00	0.00%	0	0	17.20	0.00%	127 469	7 411
19.11.2003	19.00	-5.00%	0	0	17.20	+6.83%	785 519	46 731
18.11.2003	20.00	0.00%	0	0	16.10	+1.25%	172 264	10 729
14.11.2003	20.00	0.00%	0	0	15.90	-9.65%	553 826	33 437
13.11.2003	20.00	0.00%	0	0	17.60	-9.74%	274 025	15 487
12.11.2003	20.00	0.00%	0	0	19.50	+2.09%	12 578	645
11.11.2003	20.00	-2.44%	20 000	1 000	19.10	0.00%	13 924	729
10.11.2003	20.50	0.00%	0	0	19.10	-2.55%	35 169	1 785
7.11.2003	20.50	0.00%	0	0	19.60	+0.51%	79 540	4 000
6.11.2003	20.50	0.00%	0	0	19.50	0.00%	23 175	1 150
5.11.2003	20.50	-2.10%	20 500	1 000	19.50	-3.94%	141 711	7 134
4.11.2003	20.94	0.00%	0	0	20.30	0.00%	9 541	470
3.11.2003	20.94	0.00%	0	0	20.30	+4.63%	25 115	1 230
31.10.2003	20.94	0.00%	0	0	19.40	-3.00%	43 150	2 200
30.10.2003	20.94	0.00%	0	0	20.00	0.00%	59 100	2 900
29.10.2003	20.94	0.00%	0	0	20.00	-0.49%	167 012	8 172
27.10.2003	20.94	0.00%	0	0	20.10	-7.79%	90 595	4 403
24.10.2003	20.94	+4.96%	20 877	997	21.80	+18.47%	145 166	7 158
23.10.2003	19.95	0.00%	0	0	18.40	0.00%	24 390	1 225
22.10.2003	19.95	0.00%	0	0	18.40	-4.66%	534	29
21.10.2003	19.95	0.00%	0	0	19.30	+4.32%	12 275	636
20.10.2003	19.95	-5.00%	0	0	18.50	-3.64%	40 870	2 220
17.10.2003	21.00	0.00%	0	0	19.20	+7.26%	0	0
16.10.2003	21.00	0.00%	0	0	17.90	-10.50%	34 960	1 900
15.10.2003	21.00	-2.87%	15 183	723	20.00	+2.56%	205 643	10 461
14.10.2003	21.62	-4.97%	0	0	19.50	-1.51%	15 975	800
13.10.2003	22.75	0.00%	0	0	19.80	+0.50%	25 549	1 294
10.10.2003	22.75	0.00%	0	0	19.70	+1.02%	97 948	5 048
9.10.2003	22.75	-4.97%	0	0	19.50	+7.73%	76 500	4 000
8.10.2003	23.94	-4.96%	0	0	18.10	-6.70%	131 948	7 087
7.10.2003	25.19	-4.98%	0	0	19.40	-5.36%	68 191	3 515
6.10.2003	26.51	0.00%	0	0	20.50	-4.65%	78 698	3 656
3.10.2003	26.51	0.00%	0	0	21.50	-6.92%	199 583	8 874
2.10.2003	26.51	0.00%	0	0	23.10	-6.47%	0	0
1.10.2003	26.51	-4.98%	0	0	24.70	-2.75%	56 028	2 289
30.9.2003	27.90	0.00%	0	0	25.40	-2.30%	0	0
29.9.2003	27.90	0.00%	0	0	26.00	+2.76%	142 800	5 300
26.9.2003	27.90	0.00%	0	0	25.30	+2.84%	0	0
25.9.2003	27.90	0.00%	0	0	24.60	-1.60%	7 899	315
24.9.2003	27.90	0.00%	0	0	25.00	+1.62%	25 225	1 009
23.9.2003	27.90	0.00%	0	0	24.60	-1.60%	2 992	120
22.9.2003	27.90	0.00%	0	0	25.00	-3.84%	8 750	350
19.9.2003	27.90	0.00%	0	0	26.00	0.00%	38 988	1 530
18.9.2003	27.90	0.00%	0	0	26.00	0.00%	27 926	1 091
17.9.2003	27.90	0.00%	0	0	26.00	0.00%	27 134	1 066
16.9.2003	27.90	0.00%	0	0	26.00	+4.00%	215 035	8 520
15.9.2003	27.90	0.00%	0	0	25.00	-5.30%	76 121	3 022
12.9.2003	27.90	0.00%	0	0	26.40	0.00%	27 166	1 029
11.9.2003	27.90	0.00%	0	0	26.40	0.00%	14 230	539
10.9.2003	27.90	0.00%	0	0	26.40	0.00%	15 840	600
9.9.2003	27.90	-0.36%	474	17	26.40	-0.37%	7 990	311
8.9.2003	28.00	0.00%	42 000	1 500	26.50	-2.57%	589 923	22 481
5.9.2003	28.00	0.00%	84 000	3 000	27.20	-2.50%	92 235	3 391
4.9.2003	28.00	+0.36%	28 112	1 004	27.90	+2.57%	392 939	14 932
3.9.2003	27.90	0.00%	0	0	27.20	-2.85%	6 277	232
2.9.2003	27.90	+3.79%	15 345	550	28.00	+4.86%	339 165	13 637
1.9.2003	26.88	0.00%	0	0	26.70	-1.11%	0	0
29.8.2003	26.88	0.00%	0	0	27.00	-2.52%	4 212	156
28.8.2003	26.88	0.00%	0	0	27.70	+9.92%	30 470	1 100
27.8.2003	26.88	0.00%	0	0	25.20	-9.02%	29 802	1 121
26.8.2003	26.88	0.00%	26 880	1 000	27.70	+9.48%	174 090	6 543
25.8.2003	26.88	0.00%	0	0	25.30	0.00%	120 942	4 791
22.8.2003	26.88	+0.11%	3 494	130	25.30	+0.79%	76 046	3 098
21.8.2003	26.85	-0.19%	67 115	2 500	25.10	+0.40%	132 910	5 300
20.8.2003	26.90	+3.46%	42 205	1 565	25.00	-7.74%	159 693	6 381
19.8.2003	26.00	0.00%	0	0	27.10	-1.45%	32 493	1 199
18.8.2003	26.00	0.00%	0	0	27.50	+1.10%	29 750	1 100
15.8.2003	26.00	0.00%	0	0	27.20	-1.80%	237 118	8 560
14.8.2003	26.00	0.00%	0	0	27.70	+2.21%	84 175	3 082
13.8.2003	26.00	0.00%	0	0	27.10	+7.53%	331 986	12 448
12.8.2003	26.00	+4.00%	35 500	1 400	25.20	-8.36%	99 807	4 000
11.8.2003	25.00	+3.52%	73 375	2 935	27.50	+5.76%	40 526	1 664
8.8.2003	24.15	+5.00%	0	0	26.00	-3.70%	136 301	5 162
7.8.2003	23.00	+4.97%	0	0	27.00	-9.09%	334 652	11 619
6.8.2003	21.91	+4.98%	0	0	29.70	+10.00%	226 586	7 774
5.8.2003	20.87	+4.98%	0	0	27.00	+9.75%	67 824	2 512
4.8.2003	19.88	+4.96%	0	0	24.60	+9.82%	0	0
1.8.2003	18.94	0.00%	0	0	22.40	+5.66%	0	0
31.7.2003	18.94	+4.99%	0	0	21.20	+9.84%	33 197	1 622
30.7.2003	18.04	0.00%	0	0	19.30	+9.65%	24 125	1 250
29.7.2003	18.04	0.00%	0	0	17.60	+3.52%	58 080	3 300
28.7.2003	18.04	0.00%	0	0	17.00	+9.67%	190 954	11 919
25.7.2003	18.04	0.00%	0	0	15.50	-3.12%	168 296	10 556
24.7.2003	18.04	-4.95%	0	0	16.00	0.00%	95 340	5 960
23.7.2003	18.98	-4.96%	0	0	16.00	+8.10%	582 297	36 445
22.7.2003	19.97	-5.00%	0	0	14.80	-9.20%	304 434	19 979
21.7.2003	21.02	-4.97%	0	0	16.30	-4.11%	460 416	27 969
18.7.2003	22.12	0.00%	0	0	17.00	-5.55%	175 065	10 353
17.7.2003	22.12	-4.98%	0	0	18.00	-5.26%	80 924	4 468
16.7.2003	23.28	0.00%	0	0	19.00	-9.09%	128 224	6 663
15.7.2003	23.28	-4.98%	0	0	20.90	+4.50%	321 947	16 056
14.7.2003	24.50	0.00%	0	0	20.00	0.00%	550 600	27 530
11.7.2003	24.50	0.00%	0	0	20.00	0.00%	613 568	30 454
10.7.2003	24.50	0.00%	0	0	20.00	0.00%	101 765	5 081
9.7.2003	24.50	0.00%	0	0	20.00	-4.30%	200 660	10 033
8.7.2003	24.50	0.00%	0	0	20.90	+4.50%	274 600	13 686
7.7.2003	24.50	0.00%	0	0	20.00	0.00%	294 895	14 318
4.7.2003	24.50	0.00%	0	0	20.00	0.00%	20 000	1 000
3.7.2003	24.50	0.00%	0	0	20.00	0.00%	10 000	500
2.7.2003	24.50	0.00%	0	0	20.00	0.00%	79 000	3 900
1.7.2003	24.50	0.00%	0	0	20.00	-4.76%	110 276	5 281
30.6.2003	24.50	0.00%	0	0	21.00	-8.69%	74 796	3 552
27.6.2003	24.50	0.00%	0	0	23.00	+9.52%	52 318	2 462
26.6.2003	24.50	0.00%	0	0	21.00	+5.00%	2 100	100
25.6.2003	24.50	0.00%	0	0	20.00	0.00%	206 645	9 895
24.6.2003	24.50	0.00%	0	0	20.00	-0.49%	114 368	5 556
23.6.2003	24.50	0.00%	0	0	20.10	-9.45%	248 226	11 568
20.6.2003	24.50	0.00%	0	0	22.20	+8.29%	22 200	1 000
19.6.2003	24.50	0.00%	0	0	20.50	-2.38%	49 050	2 400
18.6.2003	24.50	-5.41%	490	20	21.00	0.00%	68 393	3 308
17.6.2003	25.90	0.00%	0	0	21.00	0.00%	42 071	2 071
16.6.2003	25.90	-4.99%	0	0	21.00	0.00%	131 237	6 367
13.6.2003	27.26	-4.98%	0	0	21.00	+10.52%	15 267	727
12.6.2003	28.69	-4.97%	0	0	19.00	-5.94%	163 332	8 188
11.6.2003	30.19	-4.97%	0	0	20.20	-8.18%	161 796	7 644
10.6.2003	31.77	-4.99%	0	0	22.00	-3.93%	45 756	2 048
9.6.2003	33.44	0.00%	0	0	22.90	-4.58%	205 454	8 553
6.6.2003	33.44	0.00%	0	0	24.00	-7.69%	363 045	14 860
5.6.2003	33.44	-4.97%	0	0	26.00	+8.33%	177 140	7 089
4.6.2003	35.19	-4.99%	0	0	24.00	+1.69%	55 730	2 300
3.6.2003	37.04	-4.98%	0	0	23.60	-0.42%	194 240	8 195
2.6.2003	38.98	-5.00%	0	0	23.70	-11.89%	320 431	12 455
30.5.2003	41.03	-4.98%	0	0	26.90	+1.89%	129 569	4 917
29.5.2003	43.18	-4.99%	0	0	26.40	-9.89%	110 626	4 139
28.5.2003	45.45	-5.00%	0	0	29.30	-5.17%	74 920	2 557
27.5.2003	47.84	-4.99%	0	0	30.90	-9.11%	473 710	14 533
26.5.2003	50.35	-5.00%	0	0	34.00	-0.29%	40 486	1 179
23.5.2003	53.00	0.00%	0	0	34.10	+0.29%	130 890	3 700
22.5.2003	53.00	-9.66%	53 000	1 000	34.00	-9.33%	87 230	2 502
21.5.2003	58.67	0.00%	0	0	37.50	-5.30%	37 500	1 000
20.5.2003	58.67	0.00%	0	0	39.60	-8.12%	76 491	1 838
19.5.2003	58.67	-4.99%	0	0	43.10	-0.69%	24 195	550
16.5.2003	61.75	-5.00%	0	0	43.40	-7.65%	381 446	7 325
15.5.2003	65.00	0.00%	0	0	47.00	-9.96%	69 780	1 446
14.5.2003	65.00	0.00%	0	0	52.20	-5.77%	13 050	250
13.5.2003	65.00	0.00%	0	0	55.40	-6.41%	68 344	1 178
12.5.2003	65.00	0.00%	0	0	59.20	-2.95%	888	15
9.5.2003	65.00	0.00%	0	0	61.00	0.00%	22 936	376
7.5.2003	65.00	0.00%	0	0	61.00	+3.21%	8 967	147
6.5.2003	65.00	0.00%	0	0	59.10	+0.16%	1 182	20
5.5.2003	65.00	0.00%	0	0	59.00	0.00%	27 140	460
2.5.2003	65.00	0.00%	0	0	59.00	+2.78%	0	0
30.4.2003	65.00	0.00%	0	0	57.40	-0.69%	287	5
29.4.2003	65.00	0.00%	0	0	57.80	0.00%	578	10
28.4.2003	65.00	0.00%	0	0	57.80	+0.17%	0	0
25.4.2003	65.00	0.00%	0	0	57.70	0.00%	1 151	20
24.4.2003	65.00	0.00%	0	0	57.70	+0.87%	0	0
23.4.2003	65.00	0.00%	0	0	57.20	-6.22%	1 316	23
22.4.2003	65.00	0.00%	0	0	61.00	+1.66%	12 200	200
18.4.2003	65.00	0.00%	0	0	60.00	0.00%	240	4
17.4.2003	65.00	0.00%	0	0	60.00	0.00%	1 380	23
16.4.2003	65.00	0.00%	0	0	60.00	+5.44%	480	8
15.4.2003	65.00	0.00%	0	0	56.90	0.00%	31 627	556
14.4.2003	65.00	0.00%	0	0	56.90	-5.16%	27 441	456
11.4.2003	65.00	0.00%	0	0	60.00	0.00%	12 000	200
10.4.2003	65.00	0.00%	0	0	60.00	0.00%	27 750	480
9.4.2003	65.00	0.00%	0	0	60.00	+6.57%	16 000	270
8.4.2003	65.00	0.00%	0	0	56.30	-2.93%	788	14
7.4.2003	65.00	0.00%	0	0	58.00	-6.90%	10 400	182
4.4.2003	65.00	0.00%	0	0	62.30	-0.16%	1 742	28
3.4.2003	65.00	0.00%	0	0	62.40	+0.32%	1 934	31
2.4.2003	65.00	0.00%	0	0	62.20	-7.16%	373	6
1.4.2003	65.00	0.00%	0	0	67.00	+9.47%	33 500	500
31.3.2003	65.00	0.00%	0	0	61.20	+9.48%	551	9
28.3.2003	65.00	0.00%	0	0	55.90	0.00%	0	0
27.3.2003	65.00	0.00%	0	0	55.90	+0.17%	224	4
26.3.2003	65.00	0.00%	0	0	55.80	+0.17%	837	15
25.3.2003	65.00	0.00%	0	0	55.70	0.00%	557	10
24.3.2003	65.00	0.00%	0	0	55.70	-7.16%	557	10
21.3.2003	65.00	0.00%	0	0	60.00	-4.76%	1 140	19
20.3.2003	65.00	0.00%	0	0	63.00	+1.61%	10 290	164
19.3.2003	65.00	0.00%	0	0	62.00	+11.51%	13 274	215
18.3.2003	65.00	0.00%	0	0	55.60	-7.33%	17 968	301
17.3.2003	65.00	0.00%	0	0	60.00	-1.63%	3 079	51
‹‹ First 60 ‹‹ First 20 Next 200 ›