ČESKÁ NÁMOŘ.PLAVBA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (43)
  • Diskuze (22)
  • Monitor (10)
  • Nabídky (1)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ NÁMOŘ.PLAVBA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2005	361.00	0.00%	0	0
29.12.2005	361.00	0.00%	0	0	467.80	+3.65%	0	0
28.12.2005	361.00	0.00%	0	0	451.30	-5.76%	2 689	6
27.12.2005	361.00	0.00%	0	0	478.90	0.00%	0	0
23.12.2005	361.00	0.00%	0	0	478.90	0.00%	0	0
22.12.2005	361.00	+0.73%	15 162	42	478.90	0.00%	0	0
21.12.2005	358.40	0.00%	0	0	478.90	0.00%	0	0
20.12.2005	358.40	0.00%	0	0	478.90	0.00%	0	0
19.12.2005	358.40	0.00%	0	0	478.90	-2.02%	3 352	7
16.12.2005	358.40	0.00%	0	0	488.80	0.00%	0	0
15.12.2005	358.40	0.00%	0	0	488.80	0.00%	0	0
14.12.2005	358.40	0.00%	0	0	488.80	+4.48%	0	0
13.12.2005	358.40	0.00%	0	0	467.80	0.00%	3 275	7
12.12.2005	358.40	0.00%	0	0	467.80	0.00%	12 160	26
9.12.2005	358.40	0.00%	0	0	467.80	0.00%	0	0
8.12.2005	358.40	0.00%	0	0	467.80	+2.43%	0	0
7.12.2005	358.40	0.00%	0	0	456.70	-5.01%	457	1
6.12.2005	358.40	0.00%	0	0	480.80	0.00%	0	0
5.12.2005	358.40	0.00%	0	0	480.80	0.00%	0	0
2.12.2005	358.40	0.00%	0	0	480.80	0.00%	0	0
1.12.2005	358.40	0.00%	0	0	480.80	0.00%	0	0
30.11.2005	358.40	0.00%	0	0	480.80	+1.67%	0	0
29.11.2005	358.40	0.00%	0	0	472.90	-1.64%	6 621	14
28.11.2005	358.40	0.00%	0	0	480.80	+3.33%	0	0
25.11.2005	358.40	0.00%	0	0	465.30	-9.79%	11 167	24
24.11.2005	358.40	0.00%	0	0	515.80	0.00%	0	0
23.11.2005	358.40	0.00%	0	0	515.80	0.00%	0	0
22.11.2005	358.40	0.00%	0	0	515.80	0.00%	3 611	7
21.11.2005	358.40	0.00%	0	0	515.80	0.00%	7 221	14
18.11.2005	358.40	0.00%	0	0	515.80	+0.07%	7 221	14
16.11.2005	358.40	0.00%	0	0	515.40	-0.94%	14 433	28
15.11.2005	358.40	0.00%	0	0	520.30	+0.17%	0	0
14.11.2005	358.40	0.00%	0	0	519.40	-0.36%	0	0
11.11.2005	358.40	0.00%	0	0	521.30	+1.08%	0	0
10.11.2005	358.40	0.00%	0	0	515.70	-0.19%	0	0
9.11.2005	358.40	0.00%	0	0	516.70	+0.85%	0	0
8.11.2005	358.40	-12.59%	2 509	7	512.30	0.00%	0	0
7.11.2005	410.00	0.00%	0	0	512.30	+2.48%	0	0
4.11.2005	410.00	0.00%	0	0	499.90	-1.12%	9 998	20
3.11.2005	410.00	0.00%	0	0	505.60	+1.14%	3 539	7
2.11.2005	410.00	0.00%	0	0	499.90	+0.08%	0	0
1.11.2005	410.00	0.00%	0	0	499.50	-0.29%	13 497	27
31.10.2005	410.00	0.00%	0	0	501.00	+10.10%	3 507	7
27.10.2005	410.00	0.00%	0	0	455.00	-9.99%	1 212 246	2 661
26.10.2005	410.00	0.00%	0	0	505.50	+1.12%	0	0
25.10.2005	410.00	0.00%	0	0	499.90	+0.08%	0	0
24.10.2005	410.00	0.00%	0	0	499.50	-2.02%	6 993	14
21.10.2005	410.00	0.00%	0	0	509.80	-1.12%	0	0
20.10.2005	410.00	0.00%	0	0	515.60	+2.42%	0	0
19.10.2005	410.00	0.00%	0	0	503.40	-0.45%	0	0
18.10.2005	410.00	0.00%	0	0	505.70	+1.32%	0	0
17.10.2005	410.00	0.00%	0	0	499.10	+0.14%	0	0
14.10.2005	410.00	0.00%	0	0	498.40	-0.30%	6 988	14
13.10.2005	410.00	0.00%	0	0	499.90	0.00%	0	0
12.10.2005	410.00	0.00%	0	0	499.90	0.00%	0	0
11.10.2005	410.00	0.00%	0	0	499.90	-3.25%	3 499	7
10.10.2005	410.00	0.00%	0	0	516.70	0.00%	4 848	9
7.10.2005	410.00	0.00%	0	0	516.70	0.00%	0	0
6.10.2005	410.00	0.00%	0	0	516.70	0.00%	0	0
5.10.2005	410.00	0.00%	0	0	516.70	0.00%	0	0
4.10.2005	410.00	0.00%	0	0	516.70	+0.62%	2 584	5
3.10.2005	410.00	0.00%	0	0	513.50	+0.01%	3 595	7
30.9.2005	410.00	0.00%	0	0	513.40	+2.41%	0	0
29.9.2005	410.00	0.00%	0	0	501.30	-5.41%	3 509	7
27.9.2005	410.00	-6.84%	2 870	7	530.00	0.00%	0	0
26.9.2005	440.10	0.00%	0	0	530.00	0.00%	0	0
23.9.2005	440.10	0.00%	0	0	530.00	0.00%	0	0
22.9.2005	440.10	0.00%	0	0	530.00	-0.95%	1 590	3
21.9.2005	440.10	0.00%	0	0	535.10	0.00%	0	0
20.9.2005	440.10	0.00%	0	0	535.10	0.00%	0	0
19.9.2005	440.10	0.00%	0	0	535.10	0.00%	0	0
16.9.2005	440.10	0.00%	0	0	535.10	0.00%	3 746	7
15.9.2005	440.10	0.00%	0	0	535.10	+0.96%	0	0
14.9.2005	440.10	0.00%	0	0	530.00	+6.02%	21 207	42
13.9.2005	440.10	0.00%	0	0	499.90	+8.43%	3 499	7
12.9.2005	440.10	0.00%	0	0	461.00	-4.85%	2 305	5
9.9.2005	440.10	0.00%	0	0	484.50	0.00%	2 423	5
8.9.2005	440.10	0.00%	0	0	484.50	0.00%	3 392	7
7.9.2005	440.10	0.00%	0	0	484.50	0.00%	3 392	7
6.9.2005	440.10	0.00%	0	0	484.50	0.00%	2 907	6
5.9.2005	440.10	0.00%	0	0	484.50	0.00%	2 423	5
2.9.2005	440.10	+4.99%	0	0	484.50	+9.86%	0	0
1.9.2005	419.20	0.00%	0	0	441.00	+0.11%	0	0
31.8.2005	419.20	+4.98%	0	0	440.50	0.00%	6 167	14
30.8.2005	399.30	+5.00%	0	0	440.50	+0.11%	0	0
29.8.2005	380.30	+5.00%	0	0	440.00	0.00%	0	0
26.8.2005	362.20	0.00%	0	0	440.00	+0.73%	0	0
25.8.2005	362.20	0.00%	0	0	436.80	+0.64%	0	0
24.8.2005	362.20	0.00%	0	0	434.00	-9.95%	19 096	44
23.8.2005	362.20	0.00%	0	0	482.00	0.00%	0	0
22.8.2005	362.20	0.00%	0	0	482.00	-9.90%	10 122	21
19.8.2005	362.20	0.00%	0	0	535.00	0.00%	0	0
18.8.2005	362.20	0.00%	0	0	535.00	0.00%	4 280	8
17.8.2005	362.20	0.00%	0	0	535.00	-9.93%	6 420	12
16.8.2005	362.20	0.00%	0	0	594.00	0.00%	0	0
15.8.2005	362.20	0.00%	0	0	594.00	0.00%	0	0
12.8.2005	362.20	0.00%	0	0	594.00	0.00%	0	0
11.8.2005	362.20	0.00%	0	0	594.00	0.00%	12 474	21
10.8.2005	362.20	0.00%	0	0	594.00	-10.00%	4 158	7
9.8.2005	362.20	0.00%	0	0	660.00	0.00%	21 780	33
8.8.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
5.8.2005	362.20	0.00%	0	0	660.00	0.00%	1 320	2
4.8.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
3.8.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
2.8.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
1.8.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
29.7.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
28.7.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
27.7.2005	362.20	0.00%	0	0	660.00	0.00%	0	0
26.7.2005	362.20	0.00%	0	0	660.00	-2.53%	0	0
25.7.2005	362.20	0.00%	0	0	677.20	-4.99%	0	0
22.7.2005	362.20	0.00%	0	0	712.80	-10.00%	0	0
21.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
20.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
19.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
18.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
15.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
14.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
13.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
12.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
11.7.2005	362.20	0.00%	0	0	792.00	0.00%	5 544	7
8.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
7.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
4.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
1.7.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
30.6.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
29.6.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
28.6.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
27.6.2005	362.20	0.00%	0	0	792.00	0.00%	0	0
24.6.2005	362.20	0.00%	0	0	792.00	-10.00%	0	0
23.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
22.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
21.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
20.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
17.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
16.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
15.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
14.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
13.6.2005	362.20	0.00%	0	0	880.00	0.00%	0	0
10.6.2005	362.20	0.00%	0	0	880.00	-6.38%	17 600	20
9.6.2005	362.20	0.00%	0	0	940.00	-2.89%	0	0
8.6.2005	362.20	0.00%	0	0	968.00	-1.62%	9 680	10
7.6.2005	362.20	0.00%	0	0	984.00	-6.01%	0	0
6.6.2005	362.20	0.00%	0	0	1 047.00	-0.28%	0	0
3.6.2005	362.20	0.00%	0	0	1 050.00	+8.24%	1 738 100	1 660
2.6.2005	362.20	0.00%	0	0	970.00	-0.91%	959 330	989
1.6.2005	362.20	0.00%	0	0	979.00	+1.13%	0	0
31.5.2005	362.20	0.00%	0	0	968.00		9 680	10
30.5.2005	362.20	0.00%	0	0	880.00	-2.22%	14 140	16
27.5.2005	362.20	0.00%	0	0	900.00	-3.73%	9 000	10
26.5.2005	362.20	0.00%	0	0	934.90	-0.01%	13 089	14
25.5.2005	362.20	0.00%	0	0	935.00	+10.00%	14 960	16
24.5.2005	362.20	0.00%	0	0	850.00	+8.28%	16 150	19
23.5.2005	362.20	0.00%	0	0	785.00	+5.36%	31 400	40
20.5.2005	362.20	0.00%	0	0	745.00	0.00%	0	0
19.5.2005	362.20	0.00%	0	0	745.00	+3.47%	0	0
18.5.2005	362.20	0.00%	0	0	720.00	+2.85%	520 520	791
17.5.2005	362.20	0.00%	0	0	700.00	-1.40%	7 000	10
16.5.2005	362.20	0.00%	0	0	710.00	0.00%	0	0
13.5.2005	362.20	0.00%	0	0	710.00	+1.42%	0	0
12.5.2005	362.20	0.00%	0	0	700.00	+6.87%	61 412	90
11.5.2005	362.20	0.00%	0	0	655.00	+9.11%	13 100	20
10.5.2005	362.20	0.00%	0	0	600.30	-6.23%	6 003	10
9.5.2005	362.20	0.00%	0	0	640.20	+3.22%	88 350	138
6.5.2005	362.20	0.00%	0	0	620.20	+0.01%	26 882	42
5.5.2005	362.20	0.00%	0	0	620.10	0.00%	7 441	12
4.5.2005	362.20	0.00%	0	0	620.10	+2.41%	9 922	16
3.5.2005	362.20	0.00%	0	0	605.50	-0.73%	8 509	14
2.5.2005	362.20	0.00%	0	0	610.00	0.00%	0	0
29.4.2005	362.20	0.00%	0	0	610.00	+4.99%	12 810	21
28.4.2005	362.20	0.00%	0	0	581.00	+1.89%	0	0
27.4.2005	362.20	0.00%	0	0	570.20	+3.63%	0	0
26.4.2005	362.20	0.00%	0	0	550.20	+5.78%	0	0
25.4.2005	362.20	0.00%	0	0	520.10	+0.09%	3 641	7
22.4.2005	362.20	0.00%	0	0	519.60	+0.01%	0	0
21.4.2005	362.20	0.00%	0	0	519.50	0.00%	3 637	7
20.4.2005	362.20	0.00%	0	0	519.50	+0.07%	0	0
19.4.2005	362.20	0.00%	0	0	519.10	+0.01%	0	0
18.4.2005	362.20	0.00%	0	0	519.00	0.00%	7 266	14
15.4.2005	362.20	0.00%	0	0	519.00	0.00%	0	0
14.4.2005	362.20	0.00%	0	0	519.00	0.00%	0	0
13.4.2005	362.20	0.00%	0	0	519.00	0.00%	0	0
12.4.2005	362.20	0.00%	0	0	519.00	+0.09%	0	0
11.4.2005	362.20	0.00%	0	0	518.50	+0.03%	0	0
8.4.2005	362.20	0.00%	0	0	518.30	+0.03%	7 256	14
7.4.2005	362.20	0.00%	0	0	518.10	0.00%	0	0
6.4.2005	362.20	0.00%	0	0	518.10	+0.01%	0	0
5.4.2005	362.20	0.00%	0	0	518.00	+0.17%	3 626	7
4.4.2005	362.20	0.00%	0	0	517.10	+0.01%	2 586	5
1.4.2005	362.20	0.00%	0	0	517.00	0.00%	0	0
31.3.2005	362.20	0.00%	0	0	517.00	0.00%	14 476	28
30.3.2005	362.20	0.00%	0	0	517.00	+0.09%	0	0
29.3.2005	362.20	0.00%	0	0	516.50	+0.07%	0	0
25.3.2005	362.20	0.00%	0	0	516.10	0.00%	0	0
24.3.2005	362.20	0.00%	0	0	516.10	+0.05%	0	0
23.3.2005	362.20	0.00%	0	0	515.80	+0.01%	3 611	7
22.3.2005	362.20	0.00%	0	0	515.70	+0.07%	0	0
21.3.2005	362.20	0.00%	0	0	515.30	+0.05%	2 577	5
18.3.2005	362.20	0.00%	0	0	515.00	0.00%	0	0
17.3.2005	362.20	0.00%	0	0	515.00	+0.09%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›