OBCHODNÍ SLADOVNY - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (8)
  • Diskuze (12)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1997 1998 1999 2000 2001 2002 2003 Interactive

The Prague Sotck Exchange and RM-System - daily results - OBCHODNÍ SLADOVNY
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
27.3.2003					631.40	+0.22%	8 838	14
26.3.2003					630.00	0.00%	2 520	4
25.3.2003					630.00	+0.15%	0	0
24.3.2003	577.50	0.00%	0	0	629.00	+0.06%	10 064	16
21.3.2003	577.50	0.00%	0	0	628.60	0.00%	1 886	3
20.3.2003	577.50	0.00%	0	0	628.60	0.00%	629	1
19.3.2003	577.50	0.00%	0	0	628.60	+0.07%	0	0
18.3.2003	577.50	0.00%	0	0	628.10	+0.01%	1 256	2
17.3.2003	577.50	0.00%	0	0	628.00	+0.07%	0	0
14.3.2003	577.50	0.00%	0	0	627.50	-0.07%	1 883	3
13.3.2003	577.50	0.00%	0	0	628.00	+0.11%	0	0
12.3.2003	577.50	0.00%	0	0	627.30	+0.15%	0	0
11.3.2003	577.50	0.00%	0	0	626.30	0.00%	1 253	2
10.3.2003	577.50	0.00%	0	0	626.30	+0.20%	2 505	4
7.3.2003	577.50	0.00%	0	0	625.00	+0.16%	4 994	8
6.3.2003	577.50	0.00%	0	0	624.00	+0.24%	1 248	2
5.3.2003	577.50	0.00%	0	0	622.50	+0.04%	6 225	10
4.3.2003	577.50	0.00%	0	0	622.20	+0.14%	2 489	4
3.3.2003	577.50	0.00%	0	0	621.30	-7.68%	18 639	30
28.2.2003	577.50	0.00%	0	0	673.00	+10.00%	0	0
27.2.2003	577.50	0.00%	0	0	611.80	+0.60%	11 628	19
26.2.2003	577.50	0.00%	0	0	608.10	+0.09%	6 078	10
25.2.2003	577.50	0.00%	0	0	607.50	+0.16%	3 643	6
24.2.2003	577.50	0.00%	0	0	606.50	+0.04%	3 637	6
21.2.2003	577.50	0.00%	0	0	606.20	+0.01%	2 425	4
20.2.2003	577.50	0.00%	0	0	606.10	-7.03%	5 455	9
19.2.2003	577.50	0.00%	0	0	652.00	+1.39%	9 760	15
18.2.2003	577.50	0.00%	0	0	643.00	+6.26%	14 873	23
17.2.2003	577.50	0.00%	0	0	605.10	+2.85%	1 815	3
14.2.2003	577.50	0.00%	0	0	588.30	-9.99%	20 774	32
13.2.2003	577.50	0.00%	0	0	653.60	+0.06%	5 229	8
12.2.2003	577.50	0.00%	0	0	653.20	-0.07%	20 905	32
11.2.2003	577.50	0.00%	0	0	653.70	+0.04%	16 341	25
10.2.2003	577.50	0.00%	0	0	653.40	-0.01%	15 685	24
7.2.2003	577.50	0.00%	0	0	653.50	+0.24%	10 457	16
6.2.2003	577.50	0.00%	0	0	651.90	-0.21%	10 450	16
5.2.2003	577.50	0.00%	0	0	653.30	-0.09%	15 674	24
4.2.2003	577.50	0.00%	0	0	653.90	0.00%	11 768	18
3.2.2003	577.50	0.00%	0	0	653.90	+0.12%	2 615	4
31.1.2003	577.50	0.00%	0	0	653.10	0.00%	11 104	17
30.1.2003	577.50	0.00%	0	0	653.10	+0.12%	2 612	4
29.1.2003	577.50	0.00%	0	0	652.30	+0.09%	7 174	11
28.1.2003	577.50	0.00%	0	0	651.70	+0.06%	1 303	2
27.1.2003	577.50	0.00%	0	0	651.30	+3.36%	4 559	7
24.1.2003	577.50	0.00%	0	0	630.10	+2.18%	2 520	4
23.1.2003	577.50	0.00%	0	0	616.60	+0.09%	0	0
22.1.2003	577.50	0.00%	0	0	616.00	+0.04%	1 232	2
21.1.2003	577.50	0.00%	0	0	615.70	-0.09%	3 695	6
20.1.2003	577.50	0.00%	0	0	616.30	+0.08%	0	0
17.1.2003	577.50	0.00%	0	0	615.80	+0.11%	3 078	5
16.1.2003	577.50	0.00%	0	0	615.10	-5.35%	1 230	2
15.1.2003	577.50	0.00%	0	0	649.90	+6.34%	10 823	17
14.1.2003	577.50	0.00%	0	0	611.10	+0.34%	0	0
13.1.2003	577.50	0.00%	0	0	609.00	+0.14%	609	1
10.1.2003	577.50	0.00%	0	0	608.10	+0.32%	8 511	14
9.1.2003	577.50	0.00%	0	0	606.10	+0.09%	1 212	2
8.1.2003	577.50	0.00%	0	0	605.50	-7.27%	1 211	2
7.1.2003	577.50	0.00%	0	0	653.00	+0.46%	0	0
6.1.2003	577.50	0.00%	0	0	650.00	-0.26%	1 950	3
3.1.2003	577.50	0.00%	0	0	651.70	-2.62%	0	0
2.1.2003	577.50	0.00%	0	0	669.30	+6.69%	7 362	11
31.12.2002					627.30	0.00%	0	0
30.12.2002	577.50	0.00%	0	0	627.30	+2.21%	0	0
27.12.2002	577.50	0.00%	0	0	613.70	+5.08%	0	0
23.12.2002	577.50	0.00%	0	0	584.00	+0.06%	0	0
20.12.2002	577.50	0.00%	0	0	583.60	+0.25%	0	0
19.12.2002	577.50	0.00%	0	0	582.10	+0.18%	0	0
18.12.2002	577.50	0.00%	0	0	581.00	+0.08%	0	0
17.12.2002	577.50	0.00%	0	0	580.50	+0.08%	581	1
16.12.2002	577.50	0.00%	0	0	580.00	+2.29%	2 900	5
13.12.2002	577.50	0.00%	0	0	567.00	0.00%	9 072	16
12.12.2002	577.50	0.00%	0	0	567.00	+0.17%	0	0
11.12.2002	577.50	0.00%	0	0	566.00	-6.18%	0	0
10.12.2002	577.50	0.00%	0	0	603.30	-3.73%	7 239	12
9.12.2002	577.50	0.00%	0	0	626.70	-4.10%	6 267	10
6.12.2002	577.50	0.00%	0	0	653.50	+0.21%	1 961	3
5.12.2002	577.50	0.00%	0	0	652.10	-7.89%	9 782	15
4.12.2002	577.50	0.00%	0	0	708.00	+1.14%	0	0
3.12.2002	577.50	0.00%	0	0	700.00	-6.22%	25 312	35
2.12.2002	577.50	0.00%	0	0	746.50	+0.59%	2 240	3
29.11.2002	577.50	0.00%	0	0	742.10	+0.13%	4 453	6
28.11.2002	577.50	0.00%	0	0	741.10	-3.76%	741	1
27.11.2002	577.50	0.00%	0	0	770.10	+4.49%	282 600	360
26.11.2002	577.50	0.00%	0	0	737.00	+0.79%	16 078	22
25.11.2002	577.50	0.00%	0	0	731.20	+0.84%	1 462	2
22.11.2002	577.50	0.00%	0	0	725.10	-8.79%	1 450	2
21.11.2002	577.50	0.00%	0	0	795.00	+9.82%	18 216	25
20.11.2002	577.50	0.00%	0	0	723.90	+0.05%	0	0
19.11.2002	577.50	+5.00%	0	0	723.50	+2.52%	21 707	30
18.11.2002	550.00	0.00%	0	0	705.70	+0.36%	31 973	44
15.11.2002	550.00	0.00%	0	0	703.10	+6.53%	11 250	16
14.11.2002	550.00	0.00%	0	0	660.00	+3.69%	660	1
13.11.2002	550.00	0.00%	0	0	636.50	-5.00%	1 273	2
12.11.2002	550.00	0.00%	1 650	3	670.00	0.00%	0	0
11.11.2002	550.00	0.00%	0	0	670.00	-10.66%	2 010	3
8.11.2002	550.00	0.00%	0	0	750.00	+9.04%	94 500	127
7.11.2002	550.00	0.00%	0	0	687.80	+5.00%	0	0
6.11.2002	550.00	0.00%	0	0	655.00	-6.20%	6 550	10
5.11.2002	550.00	0.00%	0	0	698.30	+3.58%	0	0
4.11.2002	550.00	0.00%	0	0	674.10	+6.98%	0	0
1.11.2002	550.00	0.00%	0	0	630.10	-4.76%	11 342	18
31.10.2002	550.00	0.00%	0	0	661.60	+4.99%	0	0
30.10.2002	550.00	0.00%	0	0	630.10	-0.14%	1 260	2
29.10.2002	550.00	0.00%	0	0	631.00	+1.75%	0	0
25.10.2002	550.00	0.00%	0	0	620.10	+1.65%	1 860	3
24.10.2002	550.00	0.00%	0	0	610.00	-8.33%	1 220	2
23.10.2002	550.00	0.00%	0	0	665.50	+0.27%	0	0
22.10.2002	550.00	0.00%	0	0	663.70	+0.18%	0	0
21.10.2002	550.00	0.00%	0	0	662.50	-0.52%	0	0
18.10.2002	550.00	0.00%	0	0	666.00	0.00%	666	1
17.10.2002	550.00	0.00%	0	0	666.00	+0.45%	6 660	10
16.10.2002	550.00	0.00%	0	0	663.00	-0.45%	11 304	17
15.10.2002	550.00	0.00%	0	0	666.00	-0.04%	18 649	28
14.10.2002	550.00	0.00%	0	0	666.30	-0.04%	11 282	17
11.10.2002	550.00	0.00%	0	0	666.60	-3.39%	1 333	2
10.10.2002	550.00	0.00%	0	0	690.00	+2.20%	44 850	65
9.10.2002	550.00	0.00%	0	0	675.10	0.00%	0	0
8.10.2002	550.00	0.00%	0	0	675.10	+2.27%	0	0
7.10.2002	550.00	0.00%	0	0	660.10	0.00%	1 320	2
4.10.2002	550.00	0.00%	0	0	660.10	0.00%	660	1
3.10.2002	550.00	0.00%	0	0	660.10	-0.13%	1 980	3
2.10.2002	550.00	0.00%	0	0	661.00	+0.13%	2 644	4
1.10.2002	550.00	0.00%	0	0	660.10	-2.20%	4 621	7
30.9.2002	550.00	0.00%	0	0	675.00	+0.37%	0	0
27.9.2002	550.00	0.00%	0	0	672.50	+3.44%	0	0
26.9.2002	550.00	0.00%	0	0	650.10	+0.01%	5 201	8
25.9.2002	550.00	0.00%	0	0	650.00	-5.15%	6 500	10
24.9.2002	550.00	0.00%	0	0	685.30	-0.68%	4 115	6
23.9.2002	550.00	0.00%	0	0	690.00	0.00%	1 380	2
20.9.2002	550.00	0.00%	0	0	690.00	+0.72%	690	1
19.9.2002	550.00	0.00%	0	0	685.00	-0.72%	2 055	3
18.9.2002	550.00	0.00%	0	0	690.00	-0.71%	9 660	14
17.9.2002	550.00	0.00%	0	0	695.00	0.00%	0	0
16.9.2002	550.00	0.00%	0	0	695.00	0.00%	0	0
13.9.2002	550.00	0.00%	0	0	695.00	+1.22%	0	0
12.9.2002	550.00	0.00%	0	0	686.60	-0.92%	11 668	17
11.9.2002	550.00	0.00%	0	0	693.00	-0.51%	6 930	10
10.9.2002	550.00	0.00%	0	0	696.60	+0.01%	0	0
9.9.2002	550.00	0.00%	0	0	696.50	-0.71%	0	0
6.9.2002	550.00	0.00%	0	0	701.50	+1.22%	0	0
5.9.2002	550.00	0.00%	0	0	693.00	-1.92%	2 772	4
4.9.2002	550.00	0.00%	0	0	706.60	+2.30%	0	0
3.9.2002	550.00	0.00%	0	0	690.70	-1.32%	8 315	12
2.9.2002	550.00	0.00%	0	0	700.00	-1.40%	2 800	4
30.8.2002	550.00	0.00%	0	0	710.00	+1.42%	0	0
29.8.2002	550.00	0.00%	0	0	700.00	+1.43%	700	1
28.8.2002	550.00	0.00%	0	0	690.10	-1.40%	16 580	24
27.8.2002	550.00	0.00%	0	0	699.90	0.00%	2 800	4
26.8.2002	550.00	0.00%	0	0	699.90	-0.01%	10 351	15
23.8.2002	550.00	0.00%	0	0	700.00	0.00%	0	0
22.8.2002	550.00	0.00%	0	0	700.00	0.00%	0	0
21.8.2002	550.00	0.00%	0	0	700.00	0.00%	6 300	9
20.8.2002	550.00	0.00%	0	0	700.00	0.00%	9 800	14
19.8.2002	550.00	0.00%	0	0	700.00	+7.26%	14 000	20
16.8.2002	550.00	-10.50%	1 100	2	652.60	+0.07%	2 610	4
15.8.2002	614.50	-4.99%	0	0	652.10	+0.01%	1 956	3
14.8.2002					652.00	-3.06%	6 514	10
13.8.2002	646.80	-4.99%	0	0	672.60	+5.57%	0	0
12.8.2002	680.80	-5.00%	0	0	637.10	-9.95%	10 656	16
9.8.2002	716.60	0.00%	0	0	707.50	+1.79%	0	0
8.8.2002	716.60	0.00%	0	0	695.00	-0.01%	8 340	12
7.8.2002	716.60	0.00%	0	0	695.10	-2.09%	13 902	20
6.8.2002	716.60	0.00%	0	0	710.00	+0.62%	19 113	27
5.8.2002	716.60	0.00%	0	0	705.60	+2.09%	0	0
2.8.2002	716.60	0.00%	0	0	691.10	-1.41%	1 382	2
1.8.2002	716.60	0.00%	0	0	701.00	-2.09%	6 312	9
31.7.2002	716.60	0.00%	0	0	716.00	+2.21%	0	0
30.7.2002	716.60	0.00%	0	0	700.50	-0.08%	2 102	3
29.7.2002	716.60	0.00%	0	0	701.10	+0.86%	18 876	27
26.7.2002	716.60	0.00%	0	0	695.10	+4.52%	695	1
25.7.2002	716.60	0.00%	0	0	665.00	+1.07%	665	1
24.7.2002	716.60	0.00%	0	0	657.90	+2.31%	658	1
23.7.2002	716.60	0.00%	0	0	643.00	+0.10%	1 286	2
22.7.2002	716.60	0.00%	0	0	642.30	+0.20%	0	0
19.7.2002	716.60	0.00%	0	0	641.00	+0.09%	6 410	10
18.7.2002	716.60	0.00%	0	0	640.40	-0.03%	1 281	2
17.7.2002	716.60	0.00%	0	0	640.60	+0.07%	0	0
16.7.2002	716.60	0.00%	0	0	640.10	+0.25%	3 840	6
15.7.2002	716.60	0.00%	0	0	638.50	+0.04%	1 277	2
12.7.2002	716.60	0.00%	0	0	638.20	+7.15%	0	0
11.7.2002	716.60	0.00%	0	0	595.60	+9.99%	0	0
10.7.2002	716.60	0.00%	0	0	541.50	-4.98%	1 625	3
9.7.2002	716.60	0.00%	0	0	569.90	-9.98%	0	0
8.7.2002	716.60	0.00%	0	0	633.10	-9.69%	5 698	9
4.7.2002	716.60	0.00%	0	0	701.10	-0.12%	8 640	12
3.7.2002	716.60	0.00%	0	0	702.00	-7.80%	8 414	12
2.7.2002	716.60	0.00%	0	0	761.40	+0.05%	38 070	50
1.7.2002	716.60	0.00%	0	0	761.00	0.00%	6 088	8
28.6.2002	716.60	0.00%	0	0	761.00	0.00%	11 413	15
27.6.2002	716.60	0.00%	0	0	761.00	-2.49%	163 775	211
26.6.2002	716.60	0.00%	0	0	780.50	+3.06%	0	0
25.6.2002	716.60	0.00%	0	0	757.30	0.00%	15 149	20
24.6.2002	716.60	0.00%	0	0	757.30	+3.71%	50 742	67
21.6.2002	716.60	+5.00%	0	0	730.20	-3.71%	2 191	3
20.6.2002	682.50	0.00%	0	0	758.40	+0.10%	3 792	5
19.6.2002	682.50	0.00%	0	0	757.60	+0.63%	6 061	8
18.6.2002	682.50	0.00%	0	0	752.80	-0.22%	7 528	10
17.6.2002	682.50	0.00%	0	0	754.50	-1.98%	3 018	4
14.6.2002	682.50	0.00%	0	0	769.80	+2.06%	0	0
13.6.2002	682.50	0.00%	0	0	754.20	+0.01%	4 526	6
‹‹ First 60 ‹‹ First 20 Next 200 ›