ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2003

1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 Interactive
The Prague Sotck Exchange and RM-System - daily results - ČESKÁ ZBROJOVKA

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
31.12.2003910.00-0.01%00
30.12.20031 001.000.00%00910.10+2.25%00
29.12.20031 001.000.00%00890.00-1.65%00
23.12.20031 001.000.00%00905.00+4.74%00
22.12.20031 001.000.00%00864.00-10.00%6 2407
19.12.20031 001.000.00%00960.000.00%5 7606
18.12.20031 001.000.00%00960.000.00%1 9202
17.12.20031 001.000.00%00960.00-4.09%2 8803
16.12.20031 001.000.00%001 001.000.00%2 0022
15.12.20031 001.000.00%001 001.000.00%8 0088
12.12.20031 001.000.00%001 001.000.00%1 0011
11.12.20031 001.000.00%001 001.00-2.38%5 0055
10.12.20031 001.000.00%001 025.50+2.44%00
9.12.20031 001.000.00%001 001.000.00%4 0044
8.12.20031 001.000.00%001 001.00+0.10%19 00519
5.12.20031 001.000.00%001 000.00-4.76%00
4.12.20031 001.000.00%001 050.000.00%00
3.12.20031 001.000.00%001 050.000.00%00
2.12.20031 001.000.00%001 050.00-4.37%00
1.12.20031 001.000.00%001 098.000.00%00
28.11.20031 001.000.00%001 098.000.00%00
27.11.20031 001.000.00%001 098.000.00%00
26.11.20031 001.000.00%001 098.00-0.09%00
25.11.20031 001.000.00%001 099.00-0.04%00
24.11.20031 001.000.00%001 099.50+0.04%4 3984
21.11.20031 001.000.00%001 099.000.00%00
20.11.20031 001.000.00%001 099.00-0.09%00
19.11.20031 001.000.00%001 100.000.00%00
18.11.20031 001.000.00%001 100.000.00%00
14.11.20031 001.000.00%001 100.000.00%00
13.11.20031 001.000.00%001 100.000.00%00
12.11.20031 001.000.00%001 100.000.00%00
11.11.20031 001.000.00%001 100.000.00%00
10.11.20031 001.000.00%001 100.000.00%00
7.11.20031 001.000.00%001 100.000.00%00
6.11.20031 001.000.00%001 100.000.00%00
5.11.20031 001.000.00%001 100.00-4.34%00
4.11.20031 001.000.00%001 150.00+3.51%11 50010
3.11.20031 001.000.00%001 111.00+10.00%00
31.10.20031 001.000.00%001 010.00-4.03%3 0303
30.10.20031 001.000.00%001 052.500.00%00
29.10.20031 001.000.00%001 052.50+4.20%00
27.10.20031 001.000.00%001 010.00-4.03%1 0101
24.10.20031 001.000.00%001 052.50+4.20%00
23.10.20031 001.000.00%001 010.00-4.03%6 0606
22.10.20031 001.000.00%001 052.500.00%00
21.10.20031 001.000.00%001 052.500.00%00
20.10.20031 001.000.00%001 052.50+5.25%00
17.10.20031 001.000.00%50 100501 000.000.00%13 00013
16.10.20031 001.000.00%001 000.000.00%10 00010
15.10.20031 001.000.00%001 000.000.00%3 0003
14.10.20031 001.00+1.11%6 00661 000.000.00%1 0001
13.10.2003990.00-1.20%99011 000.00+1.01%5 0005
10.10.20031 002.000.00%00990.000.00%00
9.10.20031 002.000.00%00990.000.00%13 86014
8.10.20031 002.000.00%00990.000.00%9901
7.10.20031 002.000.00%00990.00-1.00%7 9208
6.10.20031 002.000.00%001 000.00+3.09%2 0002
3.10.20031 002.000.00%00970.00+1.04%14 52015
2.10.20031 002.000.00%00960.000.00%1 9202
1.10.20031 002.000.00%00960.00-2.04%5 7606
30.9.20031 002.000.00%00980.00+2.08%00
29.9.20031 002.000.00%00960.000.00%12 53913
26.9.20031 002.000.00%00960.000.00%2 8803
25.9.20031 002.000.00%00960.00-4.95%18 06519
24.9.20031 002.000.00%001 010.00-4.03%1 0101
23.9.20031 002.000.00%001 052.50+4.20%00
22.9.20031 002.000.00%001 010.00-2.88%23 68023
19.9.20031 002.000.00%001 040.00+1.46%42 64041
18.9.20031 002.000.00%001 025.00-1.44%6 1506
17.9.20031 002.000.00%001 040.00+1.46%3 1203
16.9.20031 002.000.00%001 025.00+3.53%6 0006
15.9.20031 002.000.00%00990.00-3.41%9 90010
12.9.20031 002.000.00%001 025.000.00%6 1506
11.9.20031 002.000.00%001 025.000.00%7 1757
10.9.20031 002.000.00%001 025.000.00%3 0753
9.9.20031 002.00+4.93%001 025.000.00%1 0251
8.9.2003954.900.00%001 025.00+3.43%28 95529
5.9.2003954.900.00%00991.00+0.10%13 88214
4.9.2003954.900.00%00990.00+4.19%00
3.9.2003954.900.00%00950.10-3.34%3 8504
2.9.2003954.900.00%00983.00-1.70%00
1.9.2003954.900.00%001 000.00-0.75%4 9155
29.8.2003954.900.00%001 007.60+0.76%00
28.8.2003954.900.00%001 000.00-4.76%3 0253
27.8.2003954.900.00%001 050.00-4.54%14 14713
26.8.2003954.900.00%001 100.00+2.32%282 699257
25.8.2003954.900.00%001 075.00+2.38%00
22.8.2003954.900.00%001 050.00+0.47%15 73015
21.8.2003954.900.00%001 045.00+9.64%00
20.8.2003954.900.00%00953.10+0.11%00
19.8.2003954.900.00%00952.00+0.09%00
18.8.2003954.900.00%00951.10+1.15%9511
15.8.2003954.900.00%00940.20+0.01%2 8213
14.8.2003954.900.00%00940.10-3.58%9401
13.8.2003954.900.00%00975.100.00%00
12.8.2003954.900.00%00975.10-0.52%12 67613
11.8.2003954.900.00%00980.20+0.01%00
8.8.2003954.900.00%00980.10-0.01%5 8816
7.8.2003954.900.00%00980.20+0.02%00
6.8.2003954.900.00%00980.000.00%1 9602
5.8.2003954.900.00%00980.000.00%00
4.8.2003954.900.00%00980.00-5.76%6 8557
1.8.2003954.900.00%001 040.00-0.95%00
31.7.2003954.900.00%001 050.00+7.14%317 100302
30.7.2003954.900.00%00980.00-3.44%1 9602
29.7.2003954.900.00%001 015.000.00%00
28.7.2003954.900.00%001 015.00+3.57%00
25.7.2003954.900.00%00980.00-3.44%13 72014
24.7.2003954.900.00%001 015.00-0.49%00
23.7.2003954.900.00%001 020.00+4.60%45 90045
22.7.2003954.90+4.99%00975.10-3.70%8 7769
21.7.2003909.500.00%001 012.60-1.20%00
18.7.2003909.500.00%001 025.00+2.50%00
17.7.2003909.500.00%001 000.00-2.43%6 0006
16.7.2003909.500.00%001 025.00+2.50%00
15.7.2003909.500.00%001 000.00-2.43%10 20010
14.7.2003909.500.00%001 025.00+2.50%00
11.7.2003909.500.00%001 000.00+1.01%14 00014
10.7.2003909.500.00%00990.00-1.00%20 99021
9.7.2003909.50+5.00%001 000.00+1.26%16 62717
8.7.2003866.20+4.99%00987.50+1.28%00
7.7.2003825.000.00%00975.00-0.56%9 75010
4.7.2003825.000.00%00980.50+2.08%00
3.7.2003825.000.00%00960.50-0.17%4 8045
2.7.2003825.000.00%00962.200.00%00
1.7.2003825.000.00%00962.20+0.12%00
30.6.2003825.000.00%00961.000.00%00
27.6.2003825.000.00%00961.00+0.10%00
26.6.2003825.000.00%00960.00-4.00%9601
25.6.2003825.000.00%001 000.000.00%6 0006
24.6.2003825.00+4.75%1 65021 000.00+5.26%12 65113
23.6.2003787.600.00%00950.00+3.02%17 10018
20.6.2003787.600.00%00922.10+0.01%13 83215
19.6.2003787.600.00%00922.00-2.94%5 6446
18.6.2003787.600.00%00950.000.00%00
17.6.2003787.600.00%00950.000.00%00
16.6.2003787.600.00%00950.000.00%2 8383
13.6.2003787.600.00%00950.000.00%00
12.6.2003787.600.00%00950.00+2.70%1 9002
11.6.2003787.600.00%00925.00-7.50%321 681314
10.6.2003787.600.00%001 000.00+17.21%251 400252
9.6.2003787.600.00%00853.10+0.11%18 52320
6.6.2003787.600.00%00852.10-4.79%5 9657
5.6.2003787.600.00%00895.00+3.94%00
4.6.2003787.600.00%00861.00-0.93%4 3055
3.6.2003787.600.00%00869.10-7.76%8691
2.6.2003787.60+5.00%00942.300.00%00
30.5.2003750.10+0.01%2 2503942.30+5.28%9421
29.5.2003750.000.00%1 5002895.00+0.56%00
28.5.2003750.000.00%00890.00+2.22%5 3586
27.5.2003750.000.00%00870.60-3.26%00
26.5.2003750.00+1.63%3 7505900.00+2.85%13 75015
23.5.2003738.000.00%00875.00+5.98%00
22.5.2003738.000.00%00825.60-0.06%18 61322
21.5.2003738.000.00%00826.10-4.28%8261
20.5.2003738.000.00%00863.10+4.47%00
19.5.2003738.000.00%00826.10+0.25%1 6522
16.5.2003738.000.00%00824.00+0.10%6 5928
15.5.2003738.000.00%00823.10-9.09%8231
14.5.2003738.000.00%00905.50+0.61%00
13.5.2003738.000.00%00900.00+5.73%8 1009
12.5.2003738.000.00%00851.20+0.14%17 01920
9.5.2003738.000.00%00850.00+7.18%00
7.5.2003738.000.00%00793.00+4.00%2 3793
6.5.2003738.000.00%00762.50-1.61%6 8639
5.5.2003738.000.00%00775.00+3.33%00
2.5.2003738.00-0.24%5 9048750.00-0.06%5 2507
30.4.2003739.800.00%00750.50-2.27%00
29.4.2003739.800.00%00768.00+2.26%00
28.4.2003739.800.00%00751.00+7.08%00
25.4.2003739.800.00%00701.30+0.01%4 2076
24.4.2003739.80+5.00%00701.20+0.01%00
23.4.2003704.60+4.99%00701.10+0.12%00
22.4.2003671.10+4.99%00700.200.00%00
18.4.2003639.20+4.99%00700.20+0.01%1 4002
17.4.2003608.80+4.98%00700.100.00%9 80214
16.4.2003579.90+5.00%00700.10+1.15%5 6018
15.4.2003552.30+5.00%00692.10-2.67%3 4615
14.4.2003526.000.00%00711.10-9.98%14 34020
11.4.2003526.000.00%00790.000.00%00
10.4.2003526.000.00%00790.000.00%00
9.4.2003526.000.00%00790.00+5.33%00
8.4.2003526.000.00%00750.00-3.22%24 00032
7.4.2003526.000.00%00775.000.00%00
4.4.2003526.000.00%00775.00+0.64%00
3.4.2003526.000.00%00770.00+1.31%00
2.4.2003526.000.00%00760.00+0.66%00
1.4.2003526.000.00%00755.000.00%00
31.3.2003526.000.00%00755.00+0.66%00
28.3.2003526.000.00%00750.00+9.48%00
27.3.2003526.000.00%00685.00+1.48%3 4255
26.3.2003526.00+4.99%00675.00+0.37%6 75010
25.3.2003501.000.00%00672.50+9.33%1 3452
24.3.2003501.000.00%00615.10+1.66%1 2302
21.3.2003501.000.00%00605.00+9.92%323 843536
20.3.2003501.000.00%00550.40+9.97%00
19.3.2003501.000.00%00500.50+0.01%00
18.3.2003501.000.00%00500.400.00%00
17.3.2003501.000.00%00500.400.00%00
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec