ŽĎAS - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (132)
  • Diskuze (217)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 Interactive

The Prague Sotck Exchange and RM-System - daily results - ŽĎAS
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					333.60	+2.61%	0	0
30.12.2003	275.00	0.00%	0	0	325.10	-2.54%	325	1
29.12.2003	275.00	0.00%	0	0	333.60	+2.61%	0	0
23.12.2003	275.00	0.00%	0	0	325.10	0.00%	1 300	4
22.12.2003	275.00	0.00%	0	0	325.10	0.00%	8 778	27
19.12.2003	275.00	0.00%	0	0	325.10	0.00%	650	2
18.12.2003	275.00	0.00%	0	0	325.10	-0.48%	13 654	42
17.12.2003	275.00	0.00%	0	0	326.70	+1.77%	1 307	4
16.12.2003	275.00	0.00%	0	0	321.00	+0.31%	6 677	21
15.12.2003	275.00	0.00%	0	0	320.00	+2.20%	19 767	63
12.12.2003	275.00	0.00%	0	0	313.10	+0.96%	939	3
11.12.2003	275.00	0.00%	0	0	310.10	-0.19%	29 483	95
10.12.2003	275.00	0.00%	0	0	310.70	+0.06%	2 796	9
9.12.2003	275.00	0.00%	0	0	310.50	+0.12%	24 526	79
8.12.2003	275.00	0.00%	0	0	310.10	+0.03%	3 101	10
5.12.2003	275.00	0.00%	0	0	310.00	-0.80%	22 010	71
4.12.2003	275.00	0.00%	0	0	312.50	+0.80%	0	0
3.12.2003	275.00	0.00%	0	0	310.00	-0.06%	21 706	70
2.12.2003	275.00	+9.13%	68 750	250	310.20	-0.79%	3 102	10
1.12.2003	252.00	0.00%	0	0	312.70	+0.80%	0	0
28.11.2003	252.00	0.00%	0	0	310.20	+0.03%	9 995	32
27.11.2003	252.00	0.00%	0	0	310.10	0.00%	1 551	5
26.11.2003	252.00	0.00%	0	0	310.10	-0.03%	7 442	24
25.11.2003	252.00	0.00%	0	0	310.20	-0.25%	8 687	28
24.11.2003	252.00	0.00%	0	0	311.00	-0.63%	2 175	7
21.11.2003	252.00	0.00%	0	0	313.00	0.00%	3 756	12
20.11.2003	252.00	0.00%	0	0	313.00	+0.80%	5 032	16
19.11.2003	252.00	0.00%	0	0	310.50	-2.05%	20 468	65
18.11.2003	252.00	0.00%	0	0	317.00	-1.58%	9 510	30
14.11.2003	252.00	0.00%	0	0	322.10	0.00%	966	3
13.11.2003	252.00	0.00%	0	0	322.10	0.00%	5 780	18
12.11.2003	252.00	0.00%	0	0	322.10	0.00%	966	3
11.11.2003	252.00	0.00%	0	0	322.10	-0.06%	16 110	50
10.11.2003	252.00	0.00%	504	2	322.30	+0.34%	3 223	10
7.11.2003	252.00	0.00%	0	0	321.20	-0.83%	12 466	38
6.11.2003	252.00	0.00%	0	0	323.90	+2.37%	0	0
5.11.2003	252.00	0.00%	0	0	316.40	+0.66%	5 048	16
4.11.2003	252.00	0.00%	0	0	314.30	+0.41%	4 692	15
3.11.2003	252.00	0.00%	0	0	313.00	+0.32%	5 634	18
31.10.2003	252.00	0.00%	0	0	312.00	-5.45%	4 056	13
30.10.2003	252.00	0.00%	0	0	330.00	+2.80%	8 580	26
29.10.2003	252.00	0.00%	0	0	321.00	+3.54%	0	0
27.10.2003	252.00	0.00%	0	0	310.00	-6.06%	9 627	31
24.10.2003	252.00	0.00%	0	0	330.00	+3.64%	172 590	523
23.10.2003	252.00	0.00%	0	0	318.40	+1.07%	0	0
22.10.2003	252.00	0.00%	0	0	315.00	0.00%	31 500	100
21.10.2003	252.00	0.00%	0	0	315.00	-0.31%	3 780	12
20.10.2003	252.00	0.00%	0	0	316.00	-4.53%	9 916	31
17.10.2003	252.00	0.00%	0	0	331.00	0.00%	7 924	24
16.10.2003	252.00	0.00%	0	0	331.00	0.00%	16 866	51
15.10.2003	252.00	0.00%	0	0	331.00	+0.30%	662	2
14.10.2003	252.00	0.00%	0	0	330.00	+4.76%	330	1
13.10.2003	252.00	0.00%	0	0	315.00	-4.54%	2 520	8
10.10.2003	252.00	0.00%	0	0	330.00	0.00%	9 900	30
9.10.2003	252.00	0.00%	0	0	330.00	-0.03%	9 900	30
8.10.2003	252.00	0.00%	0	0	330.10	0.00%	1 981	6
7.10.2003	252.00	0.00%	0	0	330.10	+0.70%	660	2
6.10.2003	252.00	0.00%	0	0	327.80	0.00%	1 639	5
3.10.2003	252.00	0.00%	0	0	327.80	+0.83%	0	0
2.10.2003	252.00	0.00%	0	0	325.10	0.00%	975	3
1.10.2003	252.00	0.00%	0	0	325.10	-0.27%	3 576	11
30.9.2003	252.00	0.00%	0	0	326.00	+0.15%	5 542	17
29.9.2003	252.00	-10.00%	504	2	325.50	-0.15%	12 700	39
26.9.2003	280.00	0.00%	0	0	326.00	+1.55%	0	0
25.9.2003	280.00	0.00%	0	0	321.00	0.00%	3 210	10
24.9.2003	280.00	0.00%	0	0	321.00	0.00%	7 062	22
23.9.2003	280.00	0.00%	0	0	321.00	-2.87%	3 210	10
22.9.2003	280.00	0.00%	0	0	330.50	+4.58%	0	0
19.9.2003	280.00	0.00%	0	0	316.00	+5.33%	4 421	14
18.9.2003	280.00	0.00%	0	0	300.00	0.00%	0	0
17.9.2003	280.00	0.00%	0	0	300.00	-6.25%	12 302	41
16.9.2003	280.00	0.00%	0	0	320.00	+1.55%	0	0
15.9.2003	280.00	-8.20%	1 400	5	315.10	0.00%	3 151	10
12.9.2003	305.00	0.00%	0	0	315.10	0.00%	1 891	6
11.9.2003	305.00	0.00%	0	0	315.10	0.00%	2 206	7
10.9.2003	305.00	0.00%	0	0	315.10	0.00%	1 891	6
9.9.2003	305.00	0.00%	0	0	315.10	+0.03%	630	2
8.9.2003	305.00	0.00%	0	0	315.00	+1.58%	10 673	34
5.9.2003	305.00	0.00%	0	0	310.10	0.00%	1 861	6
4.9.2003	305.00	0.00%	0	0	310.10	0.00%	0	0
3.9.2003	305.00	0.00%	0	0	310.10	0.00%	0	0
2.9.2003	305.00	+12.96%	1 220	4	310.10	0.00%	620	2
1.9.2003	270.00	0.00%	0	0	310.10	0.00%	0	0
29.8.2003	270.00	0.00%	0	0	310.10	+0.03%	2 791	9
28.8.2003	270.00	0.00%	0	0	310.00	-0.03%	14 260	46
27.8.2003	270.00	0.00%	0	0	310.10	-5.45%	7 132	23
26.8.2003	270.00	0.00%	0	0	328.00	+2.78%	7 971	25
25.8.2003	270.00	0.00%	0	0	319.10	+2.90%	0	0
22.8.2003	270.00	0.00%	0	0	310.10	-0.03%	2 171	7
21.8.2003	270.00	0.00%	0	0	310.20	0.00%	0	0
20.8.2003	270.00	0.00%	0	0	310.20	+0.03%	3 102	10
19.8.2003	270.00	0.00%	0	0	310.10	+0.03%	620	2
18.8.2003	270.00	0.00%	0	0	310.00	0.00%	8 060	26
15.8.2003	270.00	0.00%	0	0	310.00	0.00%	4 960	16
14.8.2003	270.00	0.00%	0	0	310.00	+1.60%	620	2
13.8.2003	270.00	0.00%	0	0	305.10	0.00%	610	2
12.8.2003	270.00	0.00%	0	0	305.10	-0.03%	5 187	17
11.8.2003	270.00	0.00%	0	0	305.20	-0.48%	2 442	8
8.8.2003	270.00	0.00%	0	0	306.70	0.00%	0	0
7.8.2003	270.00	0.00%	0	0	306.70	0.00%	0	0
6.8.2003	270.00	-3.57%	17 550	65	306.70	+0.09%	920	3
5.8.2003	280.00	0.00%	0	0	306.40	+0.16%	613	2
4.8.2003	280.00	0.00%	0	0	305.90	-0.26%	1 224	4
1.8.2003	280.00	-8.05%	2 800	10	306.70	+0.45%	0	0
31.7.2003	304.50	0.00%	0	0	305.30	-5.27%	5 495	18
30.7.2003	304.50	0.00%	0	0	322.30	+3.96%	0	0
29.7.2003	304.50	+5.00%	0	0	310.00	-4.61%	10 960	34
28.7.2003	290.00	0.00%	0	0	325.00	+3.47%	661 695	1 931
25.7.2003	290.00	+2.76%	1 450	5	314.10	-0.03%	5 026	16
24.7.2003	282.20	0.00%	0	0	314.20	+0.03%	8 539	27
23.7.2003	282.20	0.00%	0	0	314.10	-0.03%	2 827	9
22.7.2003	282.20	0.00%	0	0	314.20	0.00%	10 369	33
21.7.2003	282.20	0.00%	0	0	314.20	+4.73%	0	0
18.7.2003	282.20	0.00%	0	0	300.00	+5.26%	600	2
17.7.2003	282.20	0.00%	0	0	285.00	+1.06%	1 425	5
16.7.2003	282.20	0.00%	0	0	282.00	+0.35%	0	0
15.7.2003	282.20	0.00%	0	0	281.00	+0.35%	5 620	20
14.7.2003	282.20	0.00%	0	0	280.00	0.00%	12 184	44
11.7.2003	282.20	0.00%	0	0	280.00	+3.70%	1 680	6
10.7.2003	282.20	0.00%	0	0	270.00	0.00%	1 350	5
9.7.2003	282.20	0.00%	0	0	270.00	0.00%	4 050	15
8.7.2003	282.20	0.00%	0	0	270.00	0.00%	8 100	30
7.7.2003	282.20	0.00%	0	0	270.00	-6.89%	1 350	5
4.7.2003	282.20	0.00%	0	0	290.00	-0.51%	8 700	30
3.7.2003	282.20	0.00%	0	0	291.50	-0.51%	1 168	4
2.7.2003	282.20	0.00%	0	0	293.00	-5.78%	10 545	36
1.7.2003	282.20	0.00%	0	0	311.00	+6.14%	13 887	45
30.6.2003	282.20	0.00%	0	0	293.00	0.00%	7 911	27
27.6.2003	282.20	0.00%	0	0	293.00	-5.75%	2 924	10
26.6.2003	282.20	+4.99%	0	0	310.90	+9.97%	15 461	50
25.6.2003	268.80	+5.00%	0	0	282.70	+8.73%	3 392	12
24.6.2003	256.00	0.00%	0	0	260.00	+4.00%	3 598	14
23.6.2003	256.00	0.00%	0	0	250.00	-7.61%	500	2
20.6.2003	256.00	0.00%	0	0	270.60	-0.11%	0	0
19.6.2003	256.00	0.00%	0	0	270.90	+0.14%	0	0
18.6.2003	256.00	0.00%	0	0	270.50	-0.18%	13 276	49
17.6.2003	256.00	0.00%	0	0	271.00	-1.45%	271	1
16.6.2003	256.00	0.00%	0	0	275.00	-7.71%	66 335	241
13.6.2003	256.00	0.00%	0	0	298.00	+2.75%	0	0
12.6.2003	256.00	0.00%	0	0	290.00	-2.68%	1 740	6
11.6.2003	256.00	0.00%	0	0	298.00	+2.75%	0	0
10.6.2003	256.00	0.00%	0	0	290.00	0.00%	9 860	34
9.6.2003	256.00	0.00%	0	0	290.00	+6.22%	5 220	18
6.6.2003	256.00	0.00%	0	0	273.00	-5.86%	29 785	103
5.6.2003	256.00	0.00%	0	0	290.00	+3.01%	4 060	14
4.6.2003	256.00	0.00%	299 400	1 000	281.50	+3.11%	0	0
3.6.2003	256.00	0.00%	300 000	1 000	273.00	0.00%	11 466	42
2.6.2003	256.00	0.00%	0	0	273.00	+7.90%	25 922	95
30.5.2003	256.00	0.00%	0	0	253.00	-7.32%	1 518	6
29.5.2003	256.00	0.00%	0	0	273.00	0.00%	9 282	34
28.5.2003	256.00	0.00%	0	0	273.00	+0.18%	105 285	371
27.5.2003	256.00	0.00%	0	0	272.50	+9.00%	54 500	200
26.5.2003	256.00	0.00%	0	0	250.00	0.00%	1 250	5
23.5.2003	256.00	0.00%	256	1	250.00	0.00%	3 000	12
22.5.2003	256.00	0.00%	0	0	250.00	+2.54%	7 884	32
21.5.2003	256.00	0.00%	0	0	243.80	0.00%	10 240	42
20.5.2003	256.00	0.00%	0	0	243.80	-2.08%	1 473	6
19.5.2003	256.00	0.00%	0	0	249.00	-2.73%	6 972	28
16.5.2003	256.00	0.00%	0	0	256.00	0.00%	0	0
15.5.2003	256.00	0.00%	0	0	256.00	0.00%	0	0
14.5.2003	256.00	0.00%	0	0	256.00	-4.47%	512	2
13.5.2003	256.00	0.00%	0	0	268.00	+4.68%	0	0
12.5.2003	256.00	0.00%	0	0	256.00	0.00%	2 560	10
9.5.2003	256.00	0.00%	0	0	256.00	-4.47%	3 072	12
7.5.2003	256.00	0.00%	0	0	268.00	0.00%	0	0
6.5.2003	256.00	0.00%	0	0	268.00	+4.68%	0	0
5.5.2003	256.00	0.00%	0	0	256.00	+5.00%	1 024	4
2.5.2003	256.00	-5.19%	12 800	50	243.80	-8.51%	975	4
30.4.2003	270.00	0.00%	0	0	266.50	+5.33%	0	0
29.4.2003	270.00	0.00%	0	0	253.00	-6.33%	8 150	32
28.4.2003	270.00	0.00%	0	0	270.10	-6.86%	18 686	69
25.4.2003	270.00	0.00%	0	0	290.00	+4.31%	30 596	106
24.4.2003	270.00	0.00%	0	0	278.00	+4.51%	0	0
23.4.2003	270.00	0.00%	0	0	266.00	-1.48%	47 833	181
22.4.2003	270.00	-6.57%	11 880	44	270.00	-10.00%	113 197	403
18.4.2003	289.00	0.00%	0	0	300.00	-4.76%	9 000	30
17.4.2003	289.00	0.00%	0	0	315.00	+5.00%	0	0
16.4.2003	289.00	0.00%	0	0	300.00	0.00%	1 200	4
15.4.2003	289.00	0.00%	0	0	300.00	+6.57%	3 600	12
14.4.2003	289.00	0.00%	0	0	281.50	-8.89%	3 938	14
11.4.2003	289.00	0.00%	0	0	309.00	+9.73%	8 824	29
10.4.2003	289.00	0.00%	0	0	281.60	-5.66%	2 816	10
9.4.2003	289.00	0.00%	0	0	298.50	+2.82%	39 108	133
8.4.2003	289.00	0.00%	0	0	290.30	+2.94%	0	0
7.4.2003	289.00	0.00%	0	0	282.00	+0.17%	1 410	5
4.4.2003	289.00	+10.56%	13 005	45	281.50	-5.69%	6 192	22
3.4.2003	261.40	0.00%	0	0	298.50	+7.76%	32 537	109
2.4.2003	261.40	0.00%	0	0	277.00	+1.80%	14 221	48
1.4.2003	261.40	0.00%	0	0	272.10	+0.03%	1 905	7
31.3.2003	261.40	0.00%	0	0	272.00	+1.79%	816	3
28.3.2003	261.40	0.00%	0	0	267.20	+0.07%	534	2
27.3.2003	261.40	0.00%	0	0	267.00	-10.55%	2 136	8
26.3.2003	261.40	0.00%	0	0	298.50	+9.74%	6 355	22
25.3.2003	261.40	0.00%	0	0	272.00	0.00%	544	2
24.3.2003	261.40	0.00%	0	0	272.00	0.00%	544	2
21.3.2003	261.40	+4.98%	0	0	272.00	-1.09%	1 904	7
20.3.2003	249.00	0.00%	0	0	275.00	+1.10%	64 780	236
19.3.2003	249.00	0.00%	0	0	272.00	+0.74%	0	0
18.3.2003	249.00	0.00%	0	0	270.00	0.00%	0	0
17.3.2003	249.00	0.00%	0	0	270.00	-3.57%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›