K-T-V INVEST - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (92)
  • Diskuze (147)
  • 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 - K-T-V INVEST
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					460.00	+4.54%	4 600	10
30.12.2003	346.50	0.00%	0	0	440.00	+2.25%	880	2
29.12.2003	346.50	0.00%	0	0	430.30	-0.04%	430	1
23.12.2003	346.50	0.00%	0	0	430.50	+0.04%	0	0
22.12.2003	346.50	0.00%	0	0	430.30	-0.04%	2 152	5
19.12.2003	346.50	0.00%	0	0	430.50	0.00%	0	0
18.12.2003	346.50	0.00%	0	0	430.50	0.00%	0	0
17.12.2003	346.50	0.00%	0	0	430.50	-4.33%	861	2
16.12.2003	346.50	0.00%	0	0	450.00	-4.25%	5 400	12
15.12.2003	346.50	0.00%	0	0	470.00	0.00%	0	0
12.12.2003	346.50	0.00%	0	0	470.00	0.00%	0	0
11.12.2003	346.50	0.00%	0	0	470.00	0.00%	9 870	21
10.12.2003	346.50	0.00%	0	0	470.00	-5.05%	1 880	4
9.12.2003	346.50	0.00%	0	0	495.00	+3.12%	0	0
8.12.2003	346.50	0.00%	0	0	480.00	-4.47%	1 905	4
5.12.2003	346.50	0.00%	0	0	502.50	+4.68%	0	0
4.12.2003	346.50	0.00%	0	0	480.00	-5.88%	1 920	4
3.12.2003	346.50	0.00%	0	0	510.00	+3.65%	0	0
2.12.2003	346.50	0.00%	0	0	492.00	-2.38%	0	0
1.12.2003	346.50	0.00%	0	0	504.00	+5.00%	0	0
28.11.2003	346.50	0.00%	0	0	480.00	0.00%	0	0
27.11.2003	346.50	0.00%	0	0	480.00	0.00%	0	0
26.11.2003	346.50	0.00%	0	0	480.00	0.00%	960	2
25.11.2003	346.50	0.00%	0	0	480.00	+4.07%	4 609	10
24.11.2003	346.50	0.00%	0	0	461.20	+4.67%	0	0
21.11.2003	346.50	0.00%	0	0	440.60	-0.31%	4 406	10
20.11.2003	346.50	0.00%	0	0	442.00	-4.03%	884	2
19.11.2003	346.50	0.00%	0	0	460.60	+6.05%	0	0
18.11.2003	346.50	0.00%	0	0	434.30	-8.56%	5 532	12
14.11.2003	346.50	0.00%	0	0	475.00	-1.04%	475	1
13.11.2003	346.50	0.00%	0	0	480.00	0.00%	960	2
12.11.2003	346.50	0.00%	0	0	480.00	0.00%	0	0
11.11.2003	346.50	0.00%	0	0	480.00	0.00%	0	0
10.11.2003	346.50	0.00%	0	0	480.00	-2.04%	2 400	5
7.11.2003	346.50	0.00%	0	0	490.00	0.00%	2 450	5
6.11.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
5.11.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
4.11.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
3.11.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
31.10.2003	346.50	0.00%	0	0	490.00	+2.08%	0	0
30.10.2003	346.50	0.00%	0	0	480.00	+2.12%	1 920	4
29.10.2003	346.50	0.00%	0	0	470.00	+1.07%	1 880	4
27.10.2003	346.50	0.00%	0	0	465.00	-1.06%	2 325	5
24.10.2003	346.50	0.00%	0	0	470.00	0.00%	0	0
23.10.2003	346.50	0.00%	0	0	470.00	0.00%	0	0
22.10.2003	346.50	0.00%	0	0	470.00	+4.21%	2 310	5
21.10.2003	346.50	0.00%	0	0	451.00	-1.95%	4 952	11
20.10.2003	346.50	0.00%	0	0	460.00	0.00%	0	0
17.10.2003	346.50	0.00%	0	0	460.00	0.00%	0	0
16.10.2003	346.50	0.00%	0	0	460.00	+2.90%	2 300	5
15.10.2003	346.50	0.00%	0	0	447.00	+0.17%	1 341	3
14.10.2003	346.50	0.00%	0	0	446.20	0.00%	892	2
13.10.2003	346.50	0.00%	0	0	446.20	+0.04%	5 801	13
10.10.2003	346.50	0.00%	0	0	446.00	+0.42%	43 402 332	97 753
9.10.2003	346.50	0.00%	0	0	444.10	-1.31%	888	2
8.10.2003	346.50	0.00%	0	0	450.00	-5.26%	16 850	37
7.10.2003	346.50	0.00%	0	0	475.00	-1.06%	950	2
6.10.2003	346.50	0.00%	0	0	480.10	-1.01%	3 846	8
3.10.2003	346.50	0.00%	0	0	485.00	-1.02%	1 455	3
2.10.2003	346.50	0.00%	0	0	490.00	+1.01%	1 470	3
1.10.2003	346.50	0.00%	0	0	485.10	-1.00%	1 455	3
30.9.2003	346.50	0.00%	0	0	490.00	+1.03%	0	0
29.9.2003	346.50	0.00%	0	0	485.00	-1.02%	2 425	5
26.9.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
25.9.2003	346.50	0.00%	0	0	490.00	0.00%	980	2
24.9.2003	346.50	0.00%	0	0	490.00	+2.06%	0	0
23.9.2003	346.50	0.00%	0	0	480.10	-3.98%	480	1
22.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
19.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
18.9.2003	346.50	0.00%	0	0	500.00	0.00%	1 000	2
17.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
16.9.2003	346.50	0.00%	0	0	500.00	0.00%	1 000	2
15.9.2003	346.50	0.00%	0	0	500.00	0.00%	500	1
12.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
11.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
10.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
9.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
8.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
5.9.2003	346.50	0.00%	0	0	500.00	0.00%	0	0
4.9.2003	346.50	0.00%	0	0	500.00	+2.04%	0	0
3.9.2003	346.50	0.00%	0	0	490.00	0.00%	3 430	7
2.9.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
1.9.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
29.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
28.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
27.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
26.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
25.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
22.8.2003	346.50	0.00%	0	0	490.00	+1.03%	0	0
21.8.2003	346.50	0.00%	0	0	485.00	-1.02%	2 425	5
20.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
19.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
18.8.2003	346.50	0.00%	0	0	490.00	0.00%	0	0
15.8.2003	346.50	0.00%	0	0	490.00	+2.06%	0	0
14.8.2003	346.50	0.00%	0	0	480.10	-2.02%	5 801	12
13.8.2003	346.50	0.00%	0	0	490.00	+1.03%	0	0
12.8.2003	346.50	0.00%	0	0	485.00	0.00%	0	0
11.8.2003	346.50	0.00%	0	0	485.00	+4.30%	0	0
8.8.2003	346.50	0.00%	0	0	465.00	-4.12%	930	2
7.8.2003	346.50	0.00%	0	0	485.00	+6.56%	0	0
6.8.2003	346.50	0.00%	0	0	455.10	-4.71%	910	2
5.8.2003	346.50	0.00%	0	0	477.60	0.00%	0	0
4.8.2003	346.50	0.00%	0	0	477.60	+0.02%	0	0
1.8.2003	346.50	0.00%	0	0	477.50	0.00%	0	0
31.7.2003	346.50	0.00%	0	0	477.50	+3.80%	0	0
30.7.2003	346.50	0.00%	0	0	460.00	0.00%	3 220	7
29.7.2003	346.50	0.00%	0	0	460.00	0.00%	0	0
28.7.2003	346.50	0.00%	0	0	460.00	0.00%	0	0
25.7.2003	346.50	0.00%	0	0	460.00	+3.27%	0	0
24.7.2003	346.50	0.00%	0	0	445.40	+0.74%	0	0
23.7.2003	346.50	0.00%	0	0	442.10	-1.75%	3 118	7
22.7.2003	346.50	0.00%	0	0	450.00	-3.94%	5 850	13
21.7.2003	346.50	0.00%	0	0	468.50	0.00%	0	0
18.7.2003	346.50	0.00%	0	0	468.50	0.00%	0	0
17.7.2003	346.50	0.00%	0	0	468.50	0.00%	0	0
16.7.2003	346.50	0.00%	0	0	468.50	0.00%	0	0
15.7.2003	346.50	0.00%	0	0	468.50	-0.31%	0	0
14.7.2003	346.50	0.00%	0	0	470.00	0.00%	3 280	7
11.7.2003	346.50	0.00%	0	0	470.00	0.00%	0	0
10.7.2003	346.50	0.00%	0	0	470.00	-7.66%	2 350	5
9.7.2003	346.50	0.00%	0	0	509.00	+5.38%	7 568	15
8.7.2003	346.50	0.00%	0	0	483.00	0.00%	0	0
7.7.2003	346.50	0.00%	0	0	483.00	-1.42%	0	0
4.7.2003	346.50	0.00%	0	0	490.00	0.00%	1 515	3
3.7.2003	346.50	0.00%	0	0	490.00	-7.19%	2 940	6
2.7.2003	346.50	0.00%	0	0	528.00	0.00%	1 056	2
1.7.2003	346.50	0.00%	0	0	528.00	-6.51%	528	1
30.6.2003	346.50	0.00%	0	0	564.80	0.00%	0	0
27.6.2003	346.50	0.00%	0	0	564.80	0.00%	0	0
26.6.2003	346.50	0.00%	0	0	564.80	+1.43%	0	0
25.6.2003	346.50	0.00%	0	0	556.80	+4.99%	0	0
24.6.2003	346.50	0.00%	0	0	530.30	0.00%	1 061	2
23.6.2003	346.50	0.00%	0	0	530.30	-6.10%	1 061	2
20.6.2003	346.50	0.00%	0	0	564.80	+1.71%	0	0
19.6.2003	346.50	0.00%	0	0	555.30	+4.67%	0	0
18.6.2003	346.50	0.00%	0	0	530.50	0.00%	531	1
17.6.2003	346.50	0.00%	0	0	530.50	-9.59%	6 366	12
16.6.2003	346.50	0.00%	0	0	586.80	+0.27%	0	0
13.6.2003	346.50	0.00%	0	0	585.20	+2.28%	0	0
12.6.2003	346.50	0.00%	0	0	572.10	+2.14%	0	0
11.6.2003	346.50	0.00%	0	0	560.10	-1.12%	6 161	11
10.6.2003	346.50	0.00%	0	0	566.50	+1.14%	0	0
9.6.2003	346.50	0.00%	0	0	560.10	0.00%	0	0
6.6.2003	346.50	0.00%	0	0	560.10	0.00%	1 680	3
5.6.2003	346.50	0.00%	0	0	560.10	0.00%	1 120	2
4.6.2003	346.50	0.00%	0	0	560.10	0.00%	0	0
3.6.2003	346.50	0.00%	0	0	560.10	-2.16%	2 801	5
2.6.2003	346.50	0.00%	0	0	572.50	+0.43%	0	0
30.5.2003	346.50	0.00%	0	0	570.00	0.00%	0	0
29.5.2003	346.50	0.00%	0	0	570.00	+1.78%	0	0
28.5.2003	346.50	0.00%	0	0	560.00	-9.70%	2 800	5
27.5.2003	346.50	0.00%	0	0	620.20	+0.27%	0	0
26.5.2003	346.50	0.00%	0	0	618.50	0.00%	0	0
23.5.2003	346.50	0.00%	0	0	618.50	-2.76%	0	0
22.5.2003	346.50	0.00%	0	0	636.10	+10.05%	0	0
21.5.2003	346.50	+5.00%	6 930	20	578.00	0.00%	0	0
20.5.2003	330.00	0.00%	0	0	578.00	+1.22%	0	0
19.5.2003	330.00	0.00%	0	0	571.00	+2.14%	0	0
16.5.2003	330.00	0.00%	0	0	559.00	+9.82%	5 590	10
15.5.2003	330.00	0.00%	0	0	509.00	-3.59%	1 018	2
14.5.2003	330.00	0.00%	0	0	528.00	0.00%	1 056	2
13.5.2003	330.00	0.00%	0	0	528.00	+10.00%	6 250	12
12.5.2003	330.00	0.00%	0	0	480.00	+2.12%	1 920	4
9.5.2003	330.00	0.00%	0	0	470.00	-4.56%	940	2
7.5.2003	330.00	0.00%	0	0	492.50	+4.78%	0	0
6.5.2003	330.00	0.00%	0	0	470.00	0.00%	2 350	5
5.5.2003	330.00	0.00%	0	0	470.00	-2.08%	470	1
2.5.2003	330.00	0.00%	0	0	480.00	+2.25%	0	0
30.4.2003	330.00	0.00%	0	0	469.40	+9.98%	9 388	20
29.4.2003	330.00	0.00%	0	0	426.80	+9.43%	0	0
28.4.2003	330.00	0.00%	0	0	390.00	+2.57%	0	0
25.4.2003	330.00	0.00%	0	0	380.20	0.00%	3 802	10
24.4.2003	330.00	0.00%	0	0	380.20	+0.05%	3 802	10
23.4.2003	330.00	0.00%	0	0	380.00	+2.70%	0	0
22.4.2003	330.00	0.00%	0	0	370.00	+2.77%	0	0
18.4.2003	330.00	0.00%	0	0	360.00	+0.69%	0	0
17.4.2003	330.00	0.00%	0	0	357.50	+0.42%	1 430	4
16.4.2003	330.00	0.00%	0	0	356.00	+0.28%	0	0
15.4.2003	330.00	0.00%	0	0	355.00	0.00%	0	0
14.4.2003	330.00	0.00%	0	0	355.00	0.00%	0	0
11.4.2003	330.00	0.00%	0	0	355.00	+1.39%	1 065	3
10.4.2003	330.00	0.00%	0	0	350.10	-7.86%	3 501	10
9.4.2003	330.00	0.00%	0	0	380.00	+2.70%	0	0
8.4.2003	330.00	0.00%	0	0	370.00	+5.71%	0	0
7.4.2003	330.00	0.00%	0	0	350.00	-4.21%	350	1
4.4.2003	330.00	0.00%	0	0	365.40	+4.40%	0	0
3.4.2003	330.00	0.00%	0	0	350.00	+2.27%	2 771	8
2.4.2003	330.00	0.00%	0	0	342.20	+0.02%	1 711	5
1.4.2003	330.00	0.00%	0	0	342.10	0.00%	1 711	5
31.3.2003	330.00	0.00%	0	0	342.10	-0.55%	5 474	16
28.3.2003	330.00	0.00%	0	0	344.00	+0.55%	0	0
27.3.2003	330.00	0.00%	0	0	342.10	+0.32%	3 421	10
26.3.2003	330.00	0.00%	0	0	341.00	+0.29%	0	0
25.3.2003	330.00	0.00%	0	0	340.00	+1.19%	0	0
24.3.2003	330.00	0.00%	0	0	336.00	+0.29%	0	0
21.3.2003	330.00	0.00%	0	0	335.00	0.00%	0	0
20.3.2003	330.00	0.00%	0	0	335.00	0.00%	0	0
19.3.2003	330.00	0.00%	0	0	335.00	0.00%	0	0
18.3.2003	330.00	0.00%	0	0	335.00	0.00%	0	0
17.3.2003	330.00	0.00%	0	0	335.00	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›