MADETA - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (4)
  • Diskuze (57)
  • 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 - MADETA
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					521.20	0.00%	0	0
30.12.2003	550.10	0.00%	0	0	521.20	0.00%	0	0
29.12.2003	550.10	0.00%	0	0	521.20	0.00%	0	0
23.12.2003	550.10	0.00%	0	0	521.20	+1.20%	0	0
22.12.2003	550.10	0.00%	0	0	515.00	-8.23%	10 815	21
19.12.2003	550.10	0.00%	0	0	561.20	+3.81%	0	0
18.12.2003	550.10	0.00%	0	0	540.60	0.00%	0	0
17.12.2003	550.10	0.00%	0	0	540.60	0.00%	0	0
16.12.2003	550.10	0.00%	0	0	540.60	-2.45%	0	0
15.12.2003	550.10	0.00%	0	0	554.20	+1.87%	0	0
12.12.2003	550.10	0.00%	0	0	544.00	+5.61%	0	0
11.12.2003	550.10	0.00%	0	0	515.10	0.00%	3 606	7
10.12.2003	550.10	0.00%	0	0	515.10	+0.01%	3 606	7
9.12.2003	550.10	0.00%	0	0	515.00	-3.04%	18 026	35
8.12.2003	550.10	0.00%	0	0	531.20	0.00%	0	0
5.12.2003	550.10	0.00%	0	0	531.20	0.00%	0	0
4.12.2003	550.10	0.00%	0	0	531.20	0.00%	0	0
3.12.2003	550.10	0.00%	0	0	531.20	0.00%	0	0
2.12.2003	550.10	0.00%	0	0	531.20	0.00%	0	0
1.12.2003	550.10	0.00%	0	0	531.20	-4.20%	2 125	4
28.11.2003	550.10	0.00%	0	0	554.50	+2.68%	0	0
27.11.2003	550.10	0.00%	0	0	540.00	-1.83%	3 780	7
26.11.2003	550.10	0.00%	0	0	550.10	+4.66%	4 951	9
25.11.2003	550.10	0.00%	0	0	525.60	-4.43%	10 859	21
24.11.2003	550.10	0.00%	0	0	550.00	+3.11%	6 415	12
21.11.2003	550.10	0.00%	0	0	533.40	+1.48%	0	0
20.11.2003	550.10	0.00%	0	0	525.60	-4.64%	11 395	21
19.11.2003	550.10	0.00%	0	0	551.20	0.00%	7 717	14
18.11.2003	550.10	0.00%	0	0	551.20	+0.01%	0	0
14.11.2003	550.10	0.00%	0	0	551.10	0.00%	0	0
13.11.2003	550.10	0.00%	0	0	551.10	0.00%	0	0
12.11.2003	550.10	0.00%	0	0	551.10	+5.57%	3 858	7
11.11.2003	550.10	0.00%	0	0	522.00	-7.28%	7 308	14
10.11.2003	550.10	0.00%	0	0	563.00	+2.17%	0	0
7.11.2003	550.10	0.00%	0	0	551.00	-0.03%	0	0
6.11.2003	550.10	0.00%	0	0	551.20	0.00%	8 266	15
5.11.2003	550.10	0.00%	0	0	551.20	0.00%	0	0
4.11.2003	550.10	0.00%	0	0	551.20	+0.40%	0	0
3.11.2003	550.10	0.00%	0	0	549.00	0.00%	13 564	25
31.10.2003	550.10	0.00%	0	0	549.00	0.00%	0	0
30.10.2003	550.10	0.00%	0	0	549.00	-0.39%	3 843	7
29.10.2003	550.10	0.00%	0	0	551.20	0.00%	0	0
27.10.2003	550.10	0.00%	0	0	551.20	0.00%	7 717	14
24.10.2003	550.10	0.00%	0	0	551.20	0.00%	0	0
23.10.2003	550.10	0.00%	0	0	551.20	0.00%	0	0
22.10.2003	550.10	0.00%	0	0	551.20	+1.00%	0	0
21.10.2003	550.10	0.00%	0	0	545.70	+9.99%	0	0
20.10.2003	550.10	0.00%	0	0	496.10	-10.72%	3 473	7
17.10.2003	550.10	0.00%	0	0	555.70	+2.90%	15 184	28
16.10.2003	550.10	0.00%	0	0	540.00	+5.86%	0	0
15.10.2003	550.10	0.00%	0	0	510.10	+2.02%	15 121	28
14.10.2003	550.10	0.00%	0	0	500.00	-0.41%	7 000	14
13.10.2003	550.10	0.00%	0	0	502.10	-8.92%	3 515	7
10.10.2003	550.10	0.00%	0	0	551.30	0.00%	0	0
9.10.2003	550.10	0.00%	0	0	551.30	-3.80%	3 859	7
8.10.2003	550.10	0.00%	0	0	573.10	-1.17%	4 012	7
7.10.2003	550.10	0.00%	0	0	579.90	-4.14%	2 900	5
6.10.2003	550.10	0.00%	0	0	605.00	+1.52%	19 360	32
3.10.2003	550.10	0.00%	0	0	595.90	+1.56%	0	0
2.10.2003	550.10	0.00%	0	0	586.70	+0.92%	0	0
1.10.2003	550.10	0.00%	0	0	581.30	+0.76%	4 069	7
30.9.2003	550.10	0.00%	0	0	576.90	-2.56%	12 115	21
29.9.2003	550.10	0.00%	0	0	592.10	-0.21%	0	0
26.9.2003	550.10	0.00%	0	0	593.40	+0.30%	0	0
25.9.2003	550.10	0.00%	0	0	591.60	+3.21%	0	0
24.9.2003	550.10	0.00%	0	0	573.20	+0.27%	0	0
23.9.2003	550.10	0.00%	0	0	571.60	-0.31%	18 291	32
22.9.2003	550.10	0.00%	0	0	573.40	+0.05%	8 028	14
19.9.2003	550.10	0.00%	0	0	573.10	-4.76%	16 047	28
18.9.2003	550.10	0.00%	0	0	601.80	+4.98%	0	0
17.9.2003	550.10	+0.02%	7 701	14	573.20	0.00%	8 025	14
16.9.2003	550.00	0.00%	0	0	573.20	-3.68%	8 024	14
15.9.2003	550.00	0.00%	0	0	595.10	0.00%	0	0
12.9.2003	550.00	0.00%	0	0	595.10	+3.83%	0	0
11.9.2003	550.00	0.00%	0	0	573.10	-3.69%	4 012	7
10.9.2003	550.00	0.00%	3 850	7	595.10	0.00%	0	0
9.9.2003	550.00	0.00%	0	0	595.10	0.00%	0	0
8.9.2003	550.00	0.00%	0	0	595.10	0.00%	0	0
5.9.2003	550.00	0.00%	0	0	595.10	+3.83%	0	0
4.9.2003	550.00	0.00%	0	0	573.10	-7.11%	12 035	21
3.9.2003	550.00	0.00%	0	0	617.00	+7.64%	7 097	12
2.9.2003	550.00	0.00%	0	0	573.20	-7.09%	3 439	6
1.9.2003	550.00	0.00%	0	0	617.00	-4.71%	2 468	4
29.8.2003	550.00	0.00%	0	0	647.50	0.00%	0	0
28.8.2003	550.00	0.00%	0	0	647.50	+4.94%	0	0
27.8.2003	550.00	0.00%	0	0	617.00	0.00%	0	0
26.8.2003	550.00	0.00%	0	0	617.00	0.00%	1 851	3
25.8.2003	550.00	0.00%	0	0	617.00	0.00%	0	0
22.8.2003	550.00	0.00%	0	0	617.00	+3.68%	9 255	15
21.8.2003	550.00	0.00%	0	0	595.10	-3.54%	0	0
20.8.2003	550.00	0.00%	0	0	617.00	0.00%	33 318	54
19.8.2003	550.00	0.00%	0	0	617.00	+7.62%	74 657	121
18.8.2003	550.00	0.00%	0	0	573.30	+0.80%	0	0
15.8.2003	550.00	0.00%	0	0	568.70	+2.10%	0	0
14.8.2003	550.00	0.00%	0	0	557.00	+5.51%	0	0
13.8.2003	550.00	0.00%	0	0	527.90	-4.14%	3 695	7
12.8.2003	550.00	0.00%	0	0	550.70	+5.61%	0	0
11.8.2003	550.00	0.00%	0	0	521.40	-7.17%	7 300	14
8.8.2003	550.00	0.00%	0	0	561.70	+2.63%	0	0
7.8.2003	550.00	0.00%	0	0	547.30	+5.00%	0	0
6.8.2003	550.00	0.00%	0	0	521.20	-7.44%	7 297	14
5.8.2003	550.00	0.00%	0	0	563.10	+1.31%	0	0
4.8.2003	550.00	0.00%	0	0	555.80	0.00%	0	0
1.8.2003	550.00	0.00%	0	0	555.80	+3.05%	0	0
31.7.2003	550.00	0.00%	0	0	539.30	+6.41%	0	0
30.7.2003	550.00	0.00%	0	0	506.80	-3.90%	3 548	7
29.7.2003	550.00	0.00%	0	0	527.40	-0.35%	0	0
28.7.2003	550.00	0.00%	0	0	529.30	+5.86%	0	0
25.7.2003	550.00	0.00%	0	0	500.00	0.00%	7 039	14
24.7.2003	550.00	0.00%	0	0	500.00	-8.10%	10 500	21
23.7.2003	550.00	0.00%	0	0	544.10	+2.71%	0	0
22.7.2003	550.00	0.00%	0	0	529.70	+5.22%	0	0
21.7.2003	550.00	0.00%	0	0	503.40	-4.73%	3 524	7
18.7.2003	550.00	0.00%	0	0	528.40	+5.68%	0	0
17.7.2003	550.00	0.00%	0	0	500.00	-1.18%	8 500	17
16.7.2003	550.00	0.00%	0	0	506.00	+10.00%	0	0
15.7.2003	550.00	0.00%	0	0	460.00	-8.91%	3 220	7
14.7.2003	550.00	0.00%	0	0	505.00	+1.00%	0	0
11.7.2003	550.00	0.00%	0	0	500.00	0.00%	0	0
10.7.2003	550.00	0.00%	0	0	500.00	-0.01%	7 000	14
9.7.2003	550.00	0.00%	0	0	500.10	-8.37%	14 176	28
8.7.2003	550.00	0.00%	0	0	545.80	-3.07%	0	0
7.7.2003	550.00	0.00%	0	0	563.10	+4.70%	11 042	20
4.7.2003	550.00	0.00%	0	0	537.80	+4.93%	0	0
3.7.2003	550.00	0.00%	0	0	512.50	-2.38%	0	0
2.7.2003	550.00	0.00%	0	0	525.00	+5.00%	0	0
1.7.2003	550.00	-2.27%	3 850	7	500.00	-8.47%	10 500	21
30.6.2003	562.80	0.00%	0	0	546.30	+1.39%	0	0
27.6.2003	562.80	0.00%	0	0	538.80	+2.62%	0	0
26.6.2003	562.80	0.00%	0	0	525.00	+5.00%	0	0
25.6.2003	562.80	0.00%	0	0	500.00	-8.30%	10 500	21
24.6.2003	562.80	0.00%	0	0	545.30	0.00%	0	0
23.6.2003	562.80	0.00%	0	0	545.30	+0.68%	0	0
20.6.2003	562.80	0.00%	0	0	541.60	+3.93%	0	0
19.6.2003	562.80	0.00%	0	0	521.10	-0.01%	3 648	7
18.6.2003	562.80	0.00%	0	0	521.20	-0.13%	18 399	34
17.6.2003	562.80	0.00%	0	0	521.90	-5.48%	2 610	5
16.6.2003	562.80	0.00%	0	0	552.20	-0.59%	0	0
13.6.2003	562.80	0.00%	0	0	555.50	+5.00%	0	0
12.6.2003	562.80	0.00%	0	0	529.00	-4.77%	5 819	11
11.6.2003	562.80	0.00%	0	0	555.50	+5.00%	0	0
10.6.2003	562.80	0.00%	0	0	529.00	-4.77%	3 703	7
9.6.2003	562.80	0.00%	0	0	555.50	+5.00%	0	0
6.6.2003	562.80	0.00%	0	0	529.00	+4.73%	23 276	44
5.6.2003	562.80	+5.00%	0	0	505.10	-9.65%	3 536	7
4.6.2003	536.00	+5.00%	0	0	559.10	+0.19%	0	0
3.6.2003	510.50	+5.00%	0	0	558.00	-10.00%	3 348	6
2.6.2003	486.20	+4.99%	0	0	620.00	+8.77%	620	1
30.5.2003	463.10	0.00%	0	0	570.00	0.00%	0	0
29.5.2003	463.10	0.00%	0	0	570.00	+1.06%	0	0
28.5.2003	463.10	0.00%	0	0	564.00	0.00%	0	0
27.5.2003	463.10	0.00%	0	0	564.00	+0.71%	0	0
26.5.2003	463.10	0.00%	0	0	560.00	+2.56%	0	0
23.5.2003	463.10	0.00%	0	0	546.00	0.00%	0	0
22.5.2003	463.10	0.00%	0	0	546.00	+5.00%	0	0
21.5.2003	463.10	0.00%	0	0	520.00	+4.00%	3 640	7
20.5.2003	463.10	0.00%	0	0	500.00	-2.91%	13 605	27
19.5.2003	463.10	0.00%	0	0	515.00	0.00%	0	0
16.5.2003	463.10	+4.99%	0	0	515.00	0.00%	0	0
15.5.2003	441.10	+5.00%	0	0	515.00	+0.98%	0	0
14.5.2003	420.10	+5.00%	0	0	510.00	0.00%	1 020	2
13.5.2003	400.10	0.00%	0	0	510.00	-0.35%	12 750	25
12.5.2003	400.10	0.00%	0	0	511.80	+2.33%	49 645	97
9.5.2003	400.10	0.00%	0	0	500.10	-3.82%	3 501	7
7.5.2003	400.10	0.00%	0	0	520.00	+1.96%	10 400	20
6.5.2003	400.10	0.00%	0	0	510.00	0.00%	0	0
5.5.2003	400.10	0.00%	0	0	510.00	+1.75%	0	0
2.5.2003	400.10	0.00%	0	0	501.20	+4.39%	0	0
30.4.2003	400.10	0.00%	0	0	480.10	+6.40%	3 361	7
29.4.2003	400.10	0.00%	0	0	451.20	-9.97%	18 950	42
28.4.2003	400.10	0.00%	0	0	501.20	+1.25%	2 005	4
25.4.2003	400.10	0.00%	0	0	495.00	+4.18%	4 455	9
24.4.2003	400.10	0.00%	0	0	475.10	0.00%	3 326	7
23.4.2003	400.10	0.00%	0	0	475.10	+1.49%	50 357	106
22.4.2003	400.10	+0.55%	8 402	21	468.10	-9.98%	57 330	121
18.4.2003	397.90	0.00%	0	0	520.00	+3.27%	3 640	7
17.4.2003	397.90	0.00%	0	0	503.50	+9.98%	27 189	54
16.4.2003	397.90	0.00%	0	0	457.80	+9.99%	0	0
15.4.2003	397.90	0.00%	0	0	416.20	-9.99%	2 913	7
14.4.2003	397.90	0.00%	0	0	462.40	+9.93%	3 237	7
11.4.2003	397.90	0.00%	0	0	420.60	+0.04%	0	0
10.4.2003	397.90	0.00%	0	0	420.40	+0.09%	0	0
9.4.2003	397.90	0.00%	0	0	420.00	-8.91%	11 760	28
8.4.2003	397.90	0.00%	0	0	461.10	-0.19%	9 222	20
7.4.2003	397.90	0.00%	0	0	462.00	-4.10%	3 234	7
4.4.2003	397.90	0.00%	0	0	481.80	+0.79%	0	0
3.4.2003	397.90	0.00%	0	0	478.00	+4.87%	0	0
2.4.2003	397.90	0.00%	0	0	455.80	-5.35%	32 171	70
1.4.2003	397.90	0.00%	0	0	481.60	+12.76%	0	0
31.3.2003	397.90	0.00%	0	0	427.10	-14.37%	53 505	114
28.3.2003	397.90	0.00%	0	0	498.80	+9.38%	6 642	14
27.3.2003	397.90	0.00%	0	0	456.00	+1.10%	0	0
26.3.2003	397.90	0.00%	0	0	451.00	+0.31%	0	0
25.3.2003	397.90	0.00%	0	0	449.60	-0.31%	0	0
24.3.2003	397.90	0.00%	0	0	451.00	+0.42%	0	0
21.3.2003	397.90	0.00%	0	0	449.10	+0.58%	0	0
20.3.2003	397.90	0.00%	0	0	446.50	+1.70%	0	0
19.3.2003	397.90	0.00%	0	0	439.00	+8.10%	83 410	190
18.3.2003	397.90	0.00%	0	0	406.10	0.00%	2 843	7
17.3.2003	397.90	0.00%	0	0	406.10	-3.88%	8 528	21
‹‹ First 60 ‹‹ First 20 Next 200 ›